KissMeData/020000/min/candle-20240807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,190500,746362920,16360,16360,16360,16360,1311
20240807,190400,746362920,16360,16360,16360,16360,0
20240807,190300,746362920,16360,16360,16360,16360,0
20240807,190200,746362920,16360,16360,16360,16360,0
20240807,190100,746362920,16360,16360,16360,16360,0
20240807,190000,746362920,16360,16360,16360,16360,0
20240807,185900,746362920,16360,16360,16360,16360,0
20240807,185800,746362920,16360,16360,16360,16360,0
20240807,185700,746362920,16360,16360,16360,16360,0
20240807,185600,746362920,16360,16360,16360,16360,0
20240807,185500,746362920,16360,16360,16360,16360,0
20240807,185400,746362920,16360,16360,16360,16360,0
20240807,185300,746362920,16360,16360,16360,16360,0
20240807,185200,746362920,16360,16360,16360,16360,0
20240807,185100,746362920,16360,16360,16360,16360,0
20240807,185000,746362920,16360,16360,16360,16360,0
20240807,184900,746362920,16360,16360,16360,16360,0
20240807,184800,746362920,16360,16360,16360,16360,0
20240807,184700,746362920,16360,16360,16360,16360,0
20240807,184600,746362920,16360,16360,16360,16360,0
20240807,184500,746362920,16360,16360,16360,16360,0
20240807,184400,746362920,16360,16360,16360,16360,0
20240807,184300,746362920,16360,16360,16360,16360,0
20240807,184200,746362920,16360,16360,16360,16360,0
20240807,184100,746362920,16360,16360,16360,16360,0
20240807,184000,746362920,16360,16360,16360,16360,0
20240807,183900,746362920,16360,16360,16360,16360,0
20240807,183800,746362920,16360,16360,16360,16360,0
20240807,183700,746362920,16360,16360,16360,16360,0
20240807,183600,746362920,16360,16360,16360,16360,0
20240807,183500,746362920,16360,16360,16360,16360,1311
20240807,183400,746362920,16360,16360,16360,16360,0
20240807,183300,746362920,16360,16360,16360,16360,0
20240807,183200,746362920,16360,16360,16360,16360,0
20240807,183100,746362920,16360,16360,16360,16360,0
20240807,183000,746362920,16360,16360,16360,16360,0
20240807,182900,746362920,16360,16360,16360,16360,0
20240807,182800,746362920,16360,16360,16360,16360,0
20240807,182700,746362920,16360,16360,16360,16360,0
20240807,182600,746362920,16360,16360,16360,16360,0
20240807,182500,746362920,16360,16360,16360,16360,0
20240807,182400,746362920,16360,16360,16360,16360,0
20240807,182300,746362920,16360,16360,16360,16360,0
20240807,182200,746362920,16360,16360,16360,16360,0
20240807,182100,746362920,16360,16360,16360,16360,0
20240807,182000,746362920,16360,16360,16360,16360,0
20240807,181900,746362920,16360,16360,16360,16360,0
20240807,181800,746362920,16360,16360,16360,16360,0
20240807,181700,746362920,16360,16360,16360,16360,0
20240807,181600,746362920,16360,16360,16360,16360,0
20240807,181500,746362920,16360,16360,16360,16360,0
20240807,181400,746362920,16360,16360,16360,16360,0
20240807,181300,746362920,16360,16360,16360,16360,0
20240807,181200,746362920,16360,16360,16360,16360,0
20240807,181100,746362920,16360,16360,16360,16360,0
20240807,181000,746362920,16360,16360,16360,16360,0
20240807,180900,746362920,16360,16360,16360,16360,0
20240807,180800,746362920,16360,16360,16360,16360,0
20240807,180700,746362920,16360,16360,16360,16360,0
20240807,180600,746362920,16360,16360,16360,16360,0
20240807,180500,746362920,16360,16360,16360,16360,1311
20240807,180400,746362920,16360,16360,16360,16360,0
20240807,180300,746362920,16360,16360,16360,16360,0
20240807,180200,746362920,16360,16360,16360,16360,0
20240807,180100,746362920,16360,16360,16360,16360,0
20240807,180000,746362920,16360,16360,16360,16360,0
20240807,175900,746362920,16360,16360,16360,16360,0
20240807,175800,746362920,16360,16360,16360,16360,0
20240807,175700,746362920,16360,16360,16360,16360,0
20240807,175600,746362920,16360,16360,16360,16360,0
20240807,175500,746362920,16360,16360,16360,16360,0
20240807,175400,746362920,16360,16360,16360,16360,0
20240807,175300,746362920,16360,16360,16360,16360,0
20240807,175200,746362920,16360,16360,16360,16360,0
20240807,175100,746362920,16360,16360,16360,16360,0
20240807,175000,746362920,16360,16360,16360,16360,0
20240807,174900,746362920,16360,16360,16360,16360,0
20240807,174800,746362920,16360,16360,16360,16360,0
20240807,174700,746362920,16360,16360,16360,16360,0
20240807,174600,746362920,16360,16360,16360,16360,0
20240807,174500,746362920,16360,16360,16360,16360,0
20240807,174400,746362920,16360,16360,16360,16360,0
20240807,174300,746362920,16360,16360,16360,16360,0
20240807,174200,746362920,16360,16360,16360,16360,0
20240807,174100,746362920,16360,16360,16360,16360,0
20240807,174000,746362920,16360,16360,16360,16360,0
20240807,173900,746362920,16360,16360,16360,16360,0
20240807,173800,746362920,16360,16360,16360,16360,0
20240807,173700,746362920,16360,16360,16360,16360,0
20240807,173600,746362920,16360,16360,16360,16360,0
20240807,173500,746362920,16360,16360,16360,16360,1311
20240807,173400,746362920,16360,16360,16360,16360,0
20240807,173300,746362920,16360,16360,16360,16360,0
20240807,173200,746362920,16360,16360,16360,16360,0
20240807,173100,746362920,16360,16360,16360,16360,0
20240807,173000,746362920,16360,16360,16360,16360,0
20240807,172900,746362920,16360,16360,16360,16360,0
20240807,172800,746362920,16360,16360,16360,16360,0
20240807,172700,746362920,16360,16360,16360,16360,0
20240807,172600,746362920,16360,16360,16360,16360,0
20240807,172500,746362920,16360,16360,16360,16360,0
20240807,172400,746362920,16360,16360,16360,16360,0
20240807,172300,746362920,16360,16360,16360,16360,0
20240807,172200,746362920,16360,16360,16360,16360,0
20240807,172100,746362920,16360,16360,16360,16360,0
20240807,172000,746362920,16360,16360,16360,16360,0
20240807,171900,746362920,16360,16360,16360,16360,0
20240807,171800,746362920,16360,16360,16360,16360,0
20240807,171700,746362920,16360,16360,16360,16360,0
20240807,171600,746362920,16360,16360,16360,16360,0
20240807,171500,746362920,16360,16360,16360,16360,0
20240807,171400,746362920,16360,16360,16360,16360,0
20240807,171300,746362920,16360,16360,16360,16360,0
20240807,171200,746362920,16360,16360,16360,16360,0
20240807,171100,746362920,16360,16360,16360,16360,0
20240807,171000,746362920,16360,16360,16360,16360,0
20240807,170900,746362920,16360,16360,16360,16360,0
20240807,170800,746362920,16360,16360,16360,16360,0
20240807,170700,746362920,16360,16360,16360,16360,0
20240807,170600,746362920,16360,16360,16360,16360,0
20240807,170500,746362920,16360,16360,16360,16360,1311
20240807,170400,746362920,16360,16360,16360,16360,0
20240807,170300,746362920,16360,16360,16360,16360,0
20240807,170200,746362920,16360,16360,16360,16360,0
20240807,170100,746362920,16360,16360,16360,16360,0
20240807,170000,746362920,16360,16360,16360,16360,0
20240807,165900,746362920,16360,16360,16360,16360,0
20240807,165800,746362920,16360,16360,16360,16360,0
20240807,165700,746362920,16360,16360,16360,16360,0
20240807,165600,746362920,16360,16360,16360,16360,0
20240807,165500,746362920,16360,16360,16360,16360,0
20240807,165400,746362920,16360,16360,16360,16360,0
20240807,165300,746362920,16360,16360,16360,16360,0
20240807,165200,746362920,16360,16360,16360,16360,0
20240807,165100,746362920,16360,16360,16360,16360,0
20240807,165000,746362920,16360,16360,16360,16360,0
20240807,164900,746362920,16360,16360,16360,16360,0
20240807,164800,746362920,16360,16360,16360,16360,0
20240807,164700,746362920,16360,16360,16360,16360,0
20240807,164600,746362920,16360,16360,16360,16360,0
20240807,164500,746362920,16360,16360,16360,16360,0
20240807,164400,746362920,16360,16360,16360,16360,0
20240807,164300,746362920,16360,16360,16360,16360,0
20240807,164200,746362920,16360,16360,16360,16360,0
20240807,164100,746362920,16360,16360,16360,16360,0
20240807,164000,746362920,16360,16360,16360,16360,0
20240807,163900,746362920,16360,16360,16360,16360,0
20240807,163800,746362920,16360,16360,16360,16360,0
20240807,163700,746362920,16360,16360,16360,16360,0
20240807,163600,746362920,16360,16360,16360,16360,0
20240807,163500,746362920,16360,16360,16360,16360,1311
20240807,163400,746362920,16360,16360,16360,16360,0
20240807,163300,746362920,16360,16360,16360,16360,0
20240807,163200,746362920,16360,16360,16360,16360,0
20240807,163100,746362920,16360,16360,16360,16360,0
20240807,163000,746362920,16360,16360,16360,16360,0
20240807,162900,746362920,16360,16360,16360,16360,0
20240807,162800,746362920,16360,16360,16360,16360,0
20240807,162700,746362920,16360,16360,16360,16360,0
20240807,162600,746362920,16360,16360,16360,16360,0
20240807,162500,746362920,16360,16360,16360,16360,0
20240807,162400,746362920,16360,16360,16360,16360,0
20240807,162300,746362920,16360,16360,16360,16360,0
20240807,162200,746362920,16360,16360,16360,16360,0
20240807,162100,746362920,16360,16360,16360,16360,0
20240807,162000,746362920,16360,16360,16360,16360,0
20240807,161900,746362920,16360,16360,16360,16360,0
20240807,161800,746362920,16360,16360,16360,16360,0
20240807,161700,746362920,16360,16360,16360,16360,0
20240807,161600,746362920,16360,16360,16360,16360,0
20240807,161500,746362920,16360,16360,16360,16360,0
20240807,161400,746362920,16360,16360,16360,16360,0
20240807,161300,746362920,16360,16360,16360,16360,0
20240807,161200,746362920,16360,16360,16360,16360,0
20240807,161100,746362920,16360,16360,16360,16360,0
20240807,161000,746362920,16360,16360,16360,16360,0
20240807,160900,746362920,16360,16360,16360,16360,0
20240807,160800,746362920,16360,16360,16360,16360,0
20240807,160700,746362920,16360,16360,16360,16360,0
20240807,160600,746362920,16360,16360,16360,16360,0
20240807,160500,746362920,16360,16360,16360,16360,1311
20240807,160400,746362920,16360,16360,16360,16360,0
20240807,160300,746362920,16360,16360,16360,16360,0
20240807,160200,746362920,16360,16360,16360,16360,0
20240807,160100,746362920,16360,16360,16360,16360,0
20240807,160000,746362920,16360,16360,16360,16360,0
20240807,155900,746362920,16360,16360,16360,16360,0
20240807,155800,746362920,16360,16360,16360,16360,0
20240807,155700,746362920,16360,16360,16360,16360,0
20240807,155600,746362920,16360,16360,16360,16360,0
20240807,155500,746362920,16360,16360,16360,16360,0
20240807,155400,746362920,16360,16360,16360,16360,0
20240807,155300,746362920,16360,16360,16360,16360,0
20240807,155200,746362920,16360,16360,16360,16360,0
20240807,155100,746362920,16360,16360,16360,16360,0
20240807,155000,746362920,16360,16360,16360,16360,0
20240807,154900,746362920,16360,16360,16360,16360,0
20240807,154800,746362920,16360,16360,16360,16360,0
20240807,154700,746362920,16360,16360,16360,16360,0
20240807,154600,746362920,16360,16360,16360,16360,0
20240807,154500,746362920,16360,16360,16360,16360,0
20240807,154400,746362920,16360,16360,16360,16360,0
20240807,154300,746362920,16360,16360,16360,16360,0
20240807,154200,746362920,16360,16360,16360,16360,0
20240807,154100,746362920,16360,16360,16360,16360,0
20240807,154000,746362920,16360,16360,16360,16360,0
20240807,153900,746362920,16360,16360,16360,16360,0
20240807,153800,746362920,16360,16360,16360,16360,0
20240807,153700,746362920,16360,16360,16360,16360,0
20240807,153600,746362920,16360,16360,16360,16360,0
20240807,153500,746362920,16360,16360,16360,16360,1311
20240807,153400,746362920,16360,16360,16360,16360,0
20240807,153300,746362920,16360,16360,16360,16360,0
20240807,153200,746362920,16360,16360,16360,16360,0
20240807,153100,746362920,16360,16360,16360,16360,0
20240807,153000,746362920,16360,16360,16360,16360,1311
20240807,152900,724914960,16400,16400,16400,16400,0
20240807,152800,724914960,16400,16400,16400,16400,0
20240807,152700,724914960,16400,16400,16400,16400,0
20240807,152600,724914960,16400,16400,16400,16400,0
20240807,152500,724914960,16400,16400,16400,16400,0
20240807,152400,724914960,16400,16400,16400,16400,0
20240807,152300,724914960,16400,16400,16400,16400,0
20240807,152200,724914960,16400,16400,16400,16400,0
20240807,152100,724914960,16400,16400,16400,16400,0
20240807,152000,724914960,16400,16400,16400,16400,0
20240807,151900,724914960,16400,16400,16410,16400,341
20240807,151800,719320240,16400,16410,16410,16400,138
20240807,151700,717056050,16410,16430,16430,16410,42
20240807,151600,716366400,16430,16410,16430,16410,123
20240807,151500,714347430,16410,16430,16430,16410,765
20240807,151400,701786760,16420,16440,16440,16420,80
20240807,151300,700472600,16440,16440,16440,16430,116
20240807,151200,698566500,16440,16440,16440,16440,61
20240807,151100,697563660,16430,16430,16430,16430,61
20240807,151000,696561430,16430,16450,16450,16430,158
20240807,150900,693963860,16460,16450,16460,16450,42
20240807,150800,693272890,16460,16450,16460,16450,92
20240807,150700,691759480,16460,16460,16460,16450,75
20240807,150600,690525510,16450,16460,16460,16450,251
20240807,150500,686396470,16450,16460,16470,16450,429
20240807,150400,679336160,16470,16480,16480,16460,272
20240807,150300,674856840,16470,16470,16470,16470,59
20240807,150200,673885110,16480,16480,16480,16470,76
20240807,150100,672633240,16480,16480,16480,16470,32
20240807,150000,672106120,16470,16490,16490,16470,53
20240807,145900,671233180,16470,16490,16500,16470,71
20240807,145800,670063190,16500,16490,16500,16490,14
20240807,145700,669832260,16490,16490,16490,16480,56
20240807,145600,668908860,16490,16510,16510,16490,129
20240807,145500,666780850,16510,16510,16510,16500,65
20240807,145400,665708170,16500,16500,16510,16500,84
20240807,145300,664322160,16500,16500,16500,16500,2
20240807,145200,664289160,16520,16510,16520,16510,112
20240807,145100,662439170,16510,16510,16510,16510,8
20240807,145000,662307090,16510,16510,16510,16510,101
20240807,144900,660639580,16510,16510,16510,16510,1
20240807,144800,660623070,16510,16510,16510,16510,18
20240807,144700,660325890,16500,16500,16500,16500,1
20240807,144600,660309390,16510,16510,16510,16510,1
20240807,144500,660292880,16510,16500,16510,16500,104
20240807,144400,658576820,16500,16500,16500,16500,19
20240807,144300,658263320,16500,16500,16500,16500,1
20240807,144200,658246820,16500,16500,16500,16500,8
20240807,144100,658114820,16500,16490,16500,16490,3
20240807,144000,658065330,16500,16500,16500,16500,9
20240807,143900,657916830,16510,16510,16510,16510,5
20240807,143800,657834280,16510,16510,16510,16510,1
20240807,143700,657817770,16510,16510,16510,16510,11
20240807,143600,657636160,16510,16510,16510,16510,77
20240807,143500,656364890,16520,16520,16530,16520,4
20240807,143400,656298800,16530,16530,16530,16530,0
20240807,143300,656298800,16530,16480,16530,16480,887
20240807,143200,641662750,16480,16480,16490,16470,101
20240807,143100,639998310,16480,16480,16480,16480,1
20240807,143000,639981830,16480,16470,16480,16470,66
20240807,142900,638894600,16470,16470,16470,16470,14
20240807,142800,638664020,16480,16470,16480,16470,45
20240807,142700,637922860,16470,16480,16480,16470,16
20240807,142600,637659230,16480,16470,16480,16470,60
20240807,142500,636670880,16480,16470,16480,16470,40
20240807,142400,636012070,16470,16480,16480,16470,18
20240807,142300,635715480,16470,16480,16480,16470,54
20240807,142200,634826010,16470,16480,16480,16470,63
20240807,142100,633787820,16480,16480,16490,16480,13
20240807,142000,633573570,16490,16480,16490,16480,50
20240807,141900,632749520,16490,16480,16490,16480,14
20240807,141800,632518770,16480,16480,16480,16470,109
20240807,141700,630722890,16480,16470,16480,16470,22
20240807,141600,630360430,16470,16480,16480,16470,46
20240807,141500,629602800,16480,16470,16480,16470,46
20240807,141400,628845110,16470,16470,16480,16470,19
20240807,141300,628532070,16470,16470,16470,16470,164
20240807,141200,625830990,16480,16470,16480,16470,6
20240807,141100,625732160,16470,16470,16480,16470,128
20240807,141000,623623810,16470,16470,16470,16470,39
20240807,140900,622981480,16470,16470,16480,16470,272
20240807,140800,618501630,16470,16480,16480,16470,361
20240807,140700,612552800,16480,16470,16480,16470,59
20240807,140600,611580920,16470,16470,16480,16470,22
20240807,140500,611218570,16470,16470,16480,16470,70
20240807,140400,610065570,16480,16480,16480,16470,23
20240807,140300,609686580,16470,16480,16480,16470,57
20240807,140200,608747780,16470,16470,16480,16470,351
20240807,140100,602966740,16480,16480,16480,16480,9
20240807,140000,602818420,16470,16470,16480,16470,66
20240807,135900,601731390,16470,16480,16480,16470,31
20240807,135800,601220720,16470,16480,16480,16470,49
20240807,135700,600413680,16470,16470,16480,16470,102
20240807,135600,598733670,16480,16480,16480,16480,6
20240807,135500,598634790,16480,16480,16480,16470,80
20240807,135400,597317060,16470,16470,16470,16470,53
20240807,135300,596444150,16470,16470,16480,16470,69
20240807,135200,595307630,16480,16490,16490,16470,40
20240807,135100,594648430,16480,16480,16490,16480,595
20240807,135000,584837830,16480,16490,16490,16480,54
20240807,134900,583947820,16490,16480,16490,16480,32
20240807,134800,583420360,16480,16480,16490,16480,98
20240807,134700,581805310,16480,16470,16480,16470,81
20240807,134600,580470890,16470,16480,16490,16470,290
20240807,134500,575692110,16480,16480,16490,16480,88
20240807,134400,574241860,16490,16500,16500,16490,95
20240807,134300,572675300,16500,16490,16500,16490,26
20240807,134200,572246490,16500,16490,16500,16490,64
20240807,134100,571191040,16490,16480,16490,16480,49
20240807,134000,570383190,16480,16490,16490,16480,54
20240807,133900,569493180,16480,16480,16490,16480,83
20240807,133800,568125260,16480,16480,16490,16480,225
20240807,133700,564415720,16490,16480,16490,16480,71
20240807,133600,563245560,16480,16490,16490,16480,28
20240807,133500,562784100,16480,16480,16490,16480,68
20240807,133400,561663380,16480,16490,16490,16480,57
20240807,133300,560723960,16480,16480,16480,16480,36
20240807,133200,560130680,16490,16490,16490,16480,48
20240807,133100,559339550,16480,16480,16490,16480,75
20240807,133000,558103370,16480,16480,16480,16480,44
20240807,132900,557378250,16480,16490,16500,16480,150
20240807,132800,554904860,16490,16500,16500,16490,52
20240807,132700,554047300,16500,16490,16500,16490,74
20240807,132600,552826910,16490,16490,16500,16490,47
20240807,132500,552051860,16490,16490,16490,16490,46
20240807,132400,551293320,16500,16490,16500,16490,72
20240807,132300,550105760,16490,16490,16500,16490,23
20240807,132200,549726480,16490,16490,16490,16490,64
20240807,132100,548671120,16490,16490,16500,16490,83
20240807,132000,547302280,16490,16500,16500,16490,35
20240807,131900,546724830,16500,16500,16500,16500,68
20240807,131800,545602830,16500,16500,16510,16500,121
20240807,131700,543606210,16500,16500,16510,16500,69
20240807,131600,542467630,16500,16510,16510,16500,63
20240807,131500,541427850,16510,16520,16520,16510,58
20240807,131400,540470130,16510,16520,16520,16510,52
20240807,131300,539611530,16510,16510,16520,16510,42
20240807,131200,538918100,16510,16520,16520,16510,51
20240807,131100,538075970,16520,16510,16520,16510,61
20240807,131000,537068850,16510,16520,16520,16510,31
20240807,130900,536556960,16510,16520,16520,16510,79
20240807,130800,535252570,16520,16510,16520,16510,6
20240807,130700,535153500,16510,16520,16520,16510,83
20240807,130600,533783160,16520,16520,16520,16510,69
20240807,130500,532643760,16510,16510,16520,16510,21
20240807,130400,532297040,16520,16500,16520,16500,155
20240807,130300,529737540,16510,16500,16510,16500,62
20240807,130200,528714460,16510,16500,16510,16500,102
20240807,130100,527030720,16500,16510,16510,16500,65
20240807,130000,525958190,16520,16510,16520,16510,10
20240807,125900,525793080,16510,16500,16510,16500,159
20240807,125800,523168740,16500,16500,16500,16500,47
20240807,125700,522393240,16500,16500,16510,16500,45
20240807,125600,521650720,16510,16500,16510,16500,71
20240807,125500,520479100,16510,16500,16510,16500,28
20240807,125400,520017010,16500,16490,16500,16490,328
20240807,125300,514605130,16490,16500,16500,16490,90
20240807,125200,513120930,16490,16510,16510,16490,131
20240807,125100,510959460,16500,16510,16510,16500,72
20240807,125000,509771450,16510,16500,16510,16500,33
20240807,124900,509226870,16500,16500,16510,16500,68
20240807,124800,508104850,16510,16500,16510,16500,47
20240807,124700,507329270,16510,16500,16510,16500,62
20240807,124600,506306130,16500,16500,16510,16500,56
20240807,124500,505382110,16500,16510,16510,16500,36
20240807,124400,504788040,16500,16500,16510,16500,64
20240807,124300,503731980,16500,16510,16510,16500,56
20240807,124200,502807970,16500,16500,16500,16500,5
20240807,124100,502725470,16500,16510,16510,16500,94
20240807,124000,501174280,16500,16520,16520,16500,90
20240807,123900,499688650,16500,16510,16510,16500,489
20240807,123800,491616330,16510,16520,16520,16510,85
20240807,123700,490212900,16520,16510,16520,16510,28
20240807,123600,489750540,16520,16510,16520,16510,67
20240807,123500,488644360,16510,16510,16520,16510,65
20240807,123400,487571200,16520,16520,16520,16520,22
20240807,123300,487207760,16510,16510,16520,16510,60
20240807,123200,486217140,16510,16500,16510,16500,83
20240807,123100,484846830,16510,16500,16510,16500,73
20240807,123000,483642200,16510,16510,16510,16500,48
20240807,122900,482849910,16510,16510,16510,16510,20
20240807,122800,482519710,16510,16510,16520,16510,56
20240807,122700,481595040,16510,16520,16520,16510,55
20240807,122600,480686900,16510,16510,16510,16510,47
20240807,122500,479910930,16510,16520,16520,16510,55
20240807,122400,479002480,16520,16520,16530,16520,107
20240807,122300,477234440,16530,16530,16530,16520,73
20240807,122200,476028380,16520,16530,16530,16520,13
20240807,122100,475813540,16520,16530,16530,16520,128
20240807,122000,473698250,16540,16530,16540,16530,53
20240807,121900,472822140,16530,16540,16540,16530,37
20240807,121800,472210310,16540,16540,16540,16530,182
20240807,121700,469201440,16540,16540,16550,16540,63
20240807,121600,468159410,16550,16560,16560,16550,117
20240807,121500,466222920,16560,16550,16560,16550,131
20240807,121400,464054420,16560,16560,16560,16560,2
20240807,121300,464021300,16550,16550,16550,16540,98
20240807,121200,462399950,16550,16550,16560,16540,86
20240807,121100,460976690,16550,16560,16560,16550,22
20240807,121000,460612580,16560,16560,16560,16550,76
20240807,120900,459354580,16550,16540,16560,16540,89
20240807,120800,457881720,16540,16530,16540,16530,52
20240807,120700,457022080,16540,16550,16550,16530,62
20240807,120600,455996750,16550,16550,16560,16550,74
20240807,120500,454771960,16550,16540,16560,16540,260
20240807,120400,450468960,16540,16520,16540,16520,611
20240807,120300,440369440,16520,16520,16530,16510,529
20240807,120200,431630730,16520,16510,16520,16510,45
20240807,120100,430887770,16510,16520,16520,16510,58
20240807,120000,429930090,16520,16510,16520,16510,62
20240807,115900,428906320,16520,16510,16520,16510,66
20240807,115800,427816650,16520,16520,16520,16510,51
20240807,115700,426974490,16510,16510,16520,16510,71
20240807,115600,425802160,16520,16510,16520,16510,43
20240807,115500,425092200,16510,16520,16520,16510,53
20240807,115400,424217150,16520,16520,16530,16510,68
20240807,115300,423094090,16520,16520,16520,16510,32
20240807,115200,422565510,16520,16510,16520,16510,90
20240807,115100,421079590,16520,16510,16520,16510,18
20240807,115000,420782280,16520,16510,16520,16510,1258
20240807,114900,400012600,16510,16530,16530,16510,69
20240807,114800,398872980,16530,16510,16530,16510,29
20240807,114700,398394040,16510,16520,16530,16510,55
20240807,114600,397485360,16540,16510,16540,16510,110
20240807,114500,395667670,16520,16530,16530,16520,20
20240807,114400,395337210,16530,16520,16530,16510,129
20240807,114300,393206590,16520,16500,16520,16500,44
20240807,114200,392480180,16510,16510,16510,16500,153
20240807,114100,389954750,16500,16490,16500,16490,156
20240807,114000,387381070,16490,16500,16500,16490,139
20240807,113900,385088180,16490,16500,16500,16490,46
20240807,113800,384329630,16500,16490,16500,16490,55
20240807,113700,383422580,16490,16490,16500,16490,55
20240807,113600,382515610,16500,16490,16500,16490,117
20240807,113500,380585500,16500,16500,16500,16490,27
20240807,113400,380140190,16490,16500,16500,16490,51
20240807,113300,379299140,16500,16500,16500,16500,5
20240807,113200,379216640,16500,16490,16510,16490,325
20240807,113100,373854400,16490,16500,16500,16490,100
20240807,113000,372205110,16490,16490,16490,16490,22
20240807,112900,371842330,16490,16500,16500,16490,74
20240807,112800,370621890,16500,16490,16500,16490,21
20240807,112700,370275590,16500,16490,16500,16490,50
20240807,112600,369451080,16500,16500,16540,16490,615
20240807,112500,359283260,16500,16500,16500,16500,8
20240807,112400,359151260,16500,16500,16510,16490,81
20240807,112300,357814600,16510,16510,16510,16500,49
20240807,112200,357005660,16510,16500,16520,16500,50
20240807,112100,356180020,16510,16490,16510,16490,169
20240807,112000,353391880,16490,16500,16500,16490,27
20240807,111900,352946580,16490,16500,16500,16490,52
20240807,111800,352089090,16500,16490,16500,16490,207
20240807,111700,348675480,16490,16500,16500,16490,52
20240807,111600,347817870,16490,16490,16490,16490,67
20240807,111500,346713040,16490,16490,16500,16490,31
20240807,111400,346201840,16500,16490,16500,16490,66
20240807,111300,345113420,16500,16490,16500,16490,58
20240807,111200,344156870,16490,16490,16490,16490,18
20240807,111100,343860050,16510,16530,16530,16510,30
20240807,111000,343364390,16530,16500,16540,16500,591
20240807,110900,333602160,16490,16490,16500,16490,107
20240807,110800,331837720,16490,16490,16500,16490,98
20240807,110700,330221690,16490,16500,16500,16490,105
20240807,110600,328490050,16490,16500,16500,16490,46
20240807,110500,327731500,16500,16500,16500,16490,22
20240807,110400,327368550,16490,16480,16490,16480,77
20240807,110300,326098870,16490,16480,16490,16480,56
20240807,110200,325175920,16490,16510,16510,16490,41
20240807,110100,324499490,16510,16520,16530,16510,152
20240807,110000,321988510,16530,16520,16530,16520,21
20240807,105900,321641460,16520,16530,16530,16520,237
20240807,105800,317725210,16530,16520,16530,16520,55
20240807,105700,316816510,16520,16530,16530,16520,94
20240807,105600,315262800,16530,16540,16540,16520,226
20240807,105500,311528270,16530,16520,16540,16520,293
20240807,105400,306682120,16530,16500,16530,16500,213
20240807,105300,303163630,16500,16490,16500,16490,269
20240807,105200,298725570,16500,16500,16500,16500,20
20240807,105100,298395570,16490,16490,16490,16490,66
20240807,105000,297307230,16490,16490,16490,16490,47
20240807,104900,296532200,16500,16500,16500,16490,24
20240807,104800,296136250,16500,16520,16520,16500,16
20240807,104700,295872210,16520,16510,16520,16510,201
20240807,104600,292551720,16490,16490,16510,16490,245
20240807,104500,288508560,16490,16480,16490,16480,87
20240807,104400,287074640,16490,16480,16490,16480,87
20240807,104300,285640340,16490,16500,16500,16490,7
20240807,104200,285524900,16490,16490,16490,16490,13
20240807,104100,285310530,16480,16480,16480,16480,306
20240807,104000,280267650,16490,16500,16500,16490,42
20240807,103900,279575000,16490,16490,16490,16490,5
20240807,103800,279492550,16510,16490,16510,16490,84
20240807,103700,278106970,16490,16490,16490,16490,20
20240807,103600,277777170,16500,16490,16510,16480,130
20240807,103500,275631890,16480,16480,16500,16480,132
20240807,103400,273455620,16490,16480,16490,16480,30
20240807,103300,272961150,16480,16480,16490,16480,70
20240807,103200,271807440,16480,16480,16480,16480,48
20240807,103100,271016400,16480,16490,16490,16480,13
20240807,103000,270802080,16480,16490,16490,16480,78
20240807,102900,269516570,16480,16480,16480,16480,11
20240807,102800,269335290,16480,16470,16480,16470,268
20240807,102700,264919040,16470,16480,16480,16470,131
20240807,102600,262760790,16470,16470,16470,16470,360
20240807,102500,256831590,16470,16470,16470,16470,44
20240807,102400,256106910,16470,16470,16480,16470,47
20240807,102300,255332640,16470,16480,16480,16470,475
20240807,102200,247508130,16480,16500,16500,16480,353
20240807,102100,241689910,16500,16510,16510,16500,50
20240807,102000,240864660,16500,16500,16510,16500,65
20240807,101900,239792080,16510,16480,16510,16480,165
20240807,101800,237071250,16470,16480,16480,16470,16
20240807,101700,236807620,16480,16490,16490,16480,79
20240807,101600,235505690,16490,16490,16490,16490,8
20240807,101500,235373770,16480,16480,16480,16480,47
20240807,101400,234599210,16490,16480,16490,16480,26
20240807,101300,234170610,16480,16480,16490,16480,55
20240807,101200,233264200,16470,16470,16470,16470,40
20240807,101100,232605400,16480,16470,16480,16470,21
20240807,101000,232259420,16470,16470,16480,16470,76
20240807,100900,231007690,16480,16460,16480,16460,105
20240807,100800,229278670,16470,16470,16470,16470,10
20240807,100700,229113970,16470,16460,16470,16460,61
20240807,100600,228109890,16460,16460,16460,16460,18
20240807,100500,227813610,16450,16450,16450,16440,379
20240807,100400,221579460,16450,16440,16450,16440,61
20240807,100300,220576600,16440,16440,16440,16440,0
20240807,100200,220576600,16440,16470,16470,16430,1747
20240807,100100,191809170,16470,16470,16470,16470,6
20240807,100000,191710350,16470,16470,16470,16470,53
20240807,095900,190837440,16480,16480,16480,16480,134
20240807,095800,188629120,16480,16480,16480,16480,158
20240807,095700,186025280,16480,16480,16480,16470,64
20240807,095600,184970960,16480,16480,16480,16480,180
20240807,095500,182004560,16480,16470,16480,16470,23
20240807,095400,181625560,16480,16470,16480,16470,71
20240807,095300,180456180,16470,16470,16470,16470,18
20240807,095200,180159720,16470,16470,16470,16470,43
20240807,095100,179451510,16460,16460,16460,16460,25
20240807,095000,179040010,16470,16500,16510,16460,1015
20240807,094900,162316890,16500,16480,16500,16470,412
20240807,094800,155525360,16480,16480,16480,16480,3
20240807,094700,155475920,16480,16490,16490,16470,149
20240807,094600,153020890,16500,16490,16500,16490,54
20240807,094500,152130340,16500,16490,16500,16490,21
20240807,094400,151784040,16490,16480,16490,16480,251
20240807,094300,147647130,16480,16470,16480,16470,320
20240807,094200,142375330,16480,16500,16500,16480,15
20240807,094100,142127920,16510,16470,16510,16470,165
20240807,094000,139408030,16480,16510,16510,16480,392
20240807,093900,132939940,16520,16520,16520,16510,54
20240807,093800,132048360,16520,16510,16520,16510,64
20240807,093700,130991370,16510,16510,16520,16510,42
20240807,093600,130297930,16520,16470,16520,16470,849
20240807,093500,116280800,16470,16450,16480,16450,128
20240807,093400,114173120,16450,16470,16470,16450,69
20240807,093300,113036830,16470,16450,16470,16450,152
20240807,093200,110534860,16440,16440,16440,16440,162
20240807,093100,107871580,16460,16460,16460,16460,49
20240807,093000,107065040,16460,16470,16470,16450,154
20240807,092900,104530190,16460,16420,16460,16410,421
20240807,092800,97613640,16410,16400,16410,16390,63
20240807,092700,96580220,16400,16400,16400,16370,242
20240807,092600,92614890,16420,16410,16420,16400,142
20240807,092500,90283810,16410,16410,16410,16410,38
20240807,092400,89660230,16410,16400,16420,16400,114
20240807,092300,87790480,16410,16400,16430,16400,196
20240807,092200,84574330,16420,16420,16430,16400,478
20240807,092100,76726260,16400,16450,16450,16400,349
20240807,092000,71001850,16430,16410,16430,16400,335
20240807,091900,65504490,16400,16410,16410,16400,60
20240807,091800,64520370,16400,16400,16400,16400,146
20240807,091700,62125970,16390,16400,16400,16390,287
20240807,091600,57420400,16410,16400,16410,16400,141
20240807,091500,55107050,16390,16390,16390,16380,193
20240807,091400,51944400,16450,16390,16520,16380,402
20240807,091300,45329380,16390,16400,16420,16360,354
20240807,091200,39524470,16380,16400,16400,16380,262
20240807,091100,35232010,16390,16380,16390,16370,259
20240807,091000,30989090,16380,16410,16410,16360,64
20240807,090900,29940850,16360,16360,16360,16360,39
20240807,090800,29302810,16400,16390,16400,16360,146
20240807,090700,26910030,16360,16370,16380,16360,317
20240807,090600,21720840,16370,16380,16380,16370,68
20240807,090500,20607100,16380,16360,16380,16350,370
20240807,090400,14554470,16370,16370,16370,16370,4
20240807,090300,14488990,16380,16350,16380,16300,243
20240807,090200,10517480,16350,16310,16350,16290,149
20240807,090100,8085040,16390,16390,16390,16390,0
20240807,090000,8085040,16390,16270,16420,16270,496