KissMeData/084850/min/candle-20240813.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,195300,2495956570,18550,18550,18550,18550,509
20240813,195200,2495956570,18550,18550,18550,18550,0
20240813,195100,2495956570,18550,18550,18550,18550,0
20240813,195000,2495956570,18550,18550,18550,18550,0
20240813,194900,2495956570,18550,18550,18550,18550,0
20240813,194800,2495956570,18550,18550,18550,18550,0
20240813,194700,2495956570,18550,18550,18550,18550,0
20240813,194600,2495956570,18550,18550,18550,18550,0
20240813,194500,2495956570,18550,18550,18550,18550,0
20240813,194400,2495956570,18550,18550,18550,18550,0
20240813,194300,2495956570,18550,18550,18550,18550,0
20240813,194200,2495956570,18550,18550,18550,18550,0
20240813,194100,2495956570,18550,18550,18550,18550,0
20240813,194000,2495956570,18550,18550,18550,18550,0
20240813,193900,2495956570,18550,18550,18550,18550,0
20240813,193800,2495956570,18550,18550,18550,18550,0
20240813,193700,2495956570,18550,18550,18550,18550,0
20240813,193600,2495956570,18550,18550,18550,18550,0
20240813,193500,2495956570,18550,18550,18550,18550,0
20240813,193400,2495956570,18550,18550,18550,18550,0
20240813,193300,2495956570,18550,18550,18550,18550,0
20240813,193200,2495956570,18550,18550,18550,18550,0
20240813,193100,2495956570,18550,18550,18550,18550,0
20240813,193000,2495956570,18550,18550,18550,18550,0
20240813,192900,2495956570,18550,18550,18550,18550,0
20240813,192800,2495956570,18550,18550,18550,18550,0
20240813,192700,2495956570,18550,18550,18550,18550,0
20240813,192600,2495956570,18550,18550,18550,18550,0
20240813,192500,2495956570,18550,18550,18550,18550,0
20240813,192400,2495956570,18550,18550,18550,18550,0
20240813,192300,2495956570,18550,18550,18550,18550,509
20240813,192200,2495956570,18550,18550,18550,18550,0
20240813,192100,2495956570,18550,18550,18550,18550,0
20240813,192000,2495956570,18550,18550,18550,18550,0
20240813,191900,2495956570,18550,18550,18550,18550,0
20240813,191800,2495956570,18550,18550,18550,18550,0
20240813,191700,2495956570,18550,18550,18550,18550,0
20240813,191600,2495956570,18550,18550,18550,18550,0
20240813,191500,2495956570,18550,18550,18550,18550,0
20240813,191400,2495956570,18550,18550,18550,18550,0
20240813,191300,2495956570,18550,18550,18550,18550,0
20240813,191200,2495956570,18550,18550,18550,18550,0
20240813,191100,2495956570,18550,18550,18550,18550,0
20240813,191000,2495956570,18550,18550,18550,18550,0
20240813,190900,2495956570,18550,18550,18550,18550,0
20240813,190800,2495956570,18550,18550,18550,18550,0
20240813,190700,2495956570,18550,18550,18550,18550,0
20240813,190600,2495956570,18550,18550,18550,18550,0
20240813,190500,2495956570,18550,18550,18550,18550,0
20240813,190400,2495956570,18550,18550,18550,18550,0
20240813,190300,2495956570,18550,18550,18550,18550,0
20240813,190200,2495956570,18550,18550,18550,18550,0
20240813,190100,2495956570,18550,18550,18550,18550,0
20240813,190000,2495956570,18550,18550,18550,18550,0
20240813,185900,2495956570,18550,18550,18550,18550,0
20240813,185800,2495956570,18550,18550,18550,18550,0
20240813,185700,2495956570,18550,18550,18550,18550,0
20240813,185600,2495956570,18550,18550,18550,18550,0
20240813,185500,2495956570,18550,18550,18550,18550,0
20240813,185400,2495956570,18550,18550,18550,18550,0
20240813,185300,2495956570,18550,18550,18550,18550,509
20240813,185200,2495956570,18550,18550,18550,18550,0
20240813,185100,2495956570,18550,18550,18550,18550,0
20240813,185000,2495956570,18550,18550,18550,18550,0
20240813,184900,2495956570,18550,18550,18550,18550,0
20240813,184800,2495956570,18550,18550,18550,18550,0
20240813,184700,2495956570,18550,18550,18550,18550,0
20240813,184600,2495956570,18550,18550,18550,18550,0
20240813,184500,2495956570,18550,18550,18550,18550,0
20240813,184400,2495956570,18550,18550,18550,18550,0
20240813,184300,2495956570,18550,18550,18550,18550,0
20240813,184200,2495956570,18550,18550,18550,18550,0
20240813,184100,2495956570,18550,18550,18550,18550,0
20240813,184000,2495956570,18550,18550,18550,18550,0
20240813,183900,2495956570,18550,18550,18550,18550,0
20240813,183800,2495956570,18550,18550,18550,18550,0
20240813,183700,2495956570,18550,18550,18550,18550,0
20240813,183600,2495956570,18550,18550,18550,18550,0
20240813,183500,2495956570,18550,18550,18550,18550,0
20240813,183400,2495956570,18550,18550,18550,18550,0
20240813,183300,2495956570,18550,18550,18550,18550,0
20240813,183200,2495956570,18550,18550,18550,18550,0
20240813,183100,2495956570,18550,18550,18550,18550,0
20240813,183000,2495956570,18550,18550,18550,18550,0
20240813,182900,2495956570,18550,18550,18550,18550,0
20240813,182800,2495956570,18550,18550,18550,18550,0
20240813,182700,2495956570,18550,18550,18550,18550,0
20240813,182600,2495956570,18550,18550,18550,18550,0
20240813,182500,2495956570,18550,18550,18550,18550,0
20240813,182400,2495956570,18550,18550,18550,18550,0
20240813,182300,2495956570,18550,18550,18550,18550,509
20240813,182200,2495956570,18550,18550,18550,18550,0
20240813,182100,2495956570,18550,18550,18550,18550,0
20240813,182000,2495956570,18550,18550,18550,18550,0
20240813,181900,2495956570,18550,18550,18550,18550,0
20240813,181800,2495956570,18550,18550,18550,18550,0
20240813,181700,2495956570,18550,18550,18550,18550,0
20240813,181600,2495956570,18550,18550,18550,18550,0
20240813,181500,2495956570,18550,18550,18550,18550,0
20240813,181400,2495956570,18550,18550,18550,18550,0
20240813,181300,2495956570,18550,18550,18550,18550,0
20240813,181200,2495956570,18550,18550,18550,18550,0
20240813,181100,2495956570,18550,18550,18550,18550,0
20240813,181000,2495956570,18550,18550,18550,18550,0
20240813,180900,2495956570,18550,18550,18550,18550,0
20240813,180800,2495956570,18550,18550,18550,18550,0
20240813,180700,2495956570,18550,18550,18550,18550,0
20240813,180600,2495956570,18550,18550,18550,18550,0
20240813,180500,2495956570,18550,18550,18550,18550,0
20240813,180400,2495956570,18550,18550,18550,18550,0
20240813,180300,2495956570,18550,18550,18550,18550,0
20240813,180200,2495956570,18550,18550,18550,18550,0
20240813,180100,2495956570,18550,18550,18550,18550,0
20240813,180000,2495956570,18550,18550,18550,18550,0
20240813,175900,2495956570,18550,18550,18550,18550,0
20240813,175800,2495956570,18550,18550,18550,18550,0
20240813,175700,2495956570,18550,18550,18550,18550,0
20240813,175600,2495956570,18550,18550,18550,18550,0
20240813,175500,2495956570,18550,18550,18550,18550,0
20240813,175400,2495956570,18550,18550,18550,18550,0
20240813,175300,2495956570,18550,18550,18550,18550,509
20240813,175200,2495956570,18550,18550,18550,18550,0
20240813,175100,2495956570,18550,18550,18550,18550,0
20240813,175000,2495956570,18550,18550,18550,18550,0
20240813,174900,2495956570,18550,18550,18550,18550,0
20240813,174800,2495956570,18550,18550,18550,18550,0
20240813,174700,2495956570,18550,18550,18550,18550,0
20240813,174600,2495956570,18550,18550,18550,18550,0
20240813,174500,2495956570,18550,18550,18550,18550,0
20240813,174400,2495956570,18550,18550,18550,18550,0
20240813,174300,2495956570,18550,18550,18550,18550,0
20240813,174200,2495956570,18550,18550,18550,18550,0
20240813,174100,2495956570,18550,18550,18550,18550,0
20240813,174000,2495956570,18550,18550,18550,18550,0
20240813,173900,2495956570,18550,18550,18550,18550,0
20240813,173800,2495956570,18550,18550,18550,18550,0
20240813,173700,2495956570,18550,18550,18550,18550,0
20240813,173600,2495956570,18550,18550,18550,18550,0
20240813,173500,2495956570,18550,18550,18550,18550,0
20240813,173400,2495956570,18550,18550,18550,18550,0
20240813,173300,2495956570,18550,18550,18550,18550,0
20240813,173200,2495956570,18550,18550,18550,18550,0
20240813,173100,2495956570,18550,18550,18550,18550,0
20240813,173000,2495956570,18550,18550,18550,18550,0
20240813,172900,2495956570,18550,18550,18550,18550,0
20240813,172800,2495956570,18550,18550,18550,18550,0
20240813,172700,2495956570,18550,18550,18550,18550,0
20240813,172600,2495956570,18550,18550,18550,18550,0
20240813,172500,2495956570,18550,18550,18550,18550,0
20240813,172400,2495956570,18550,18550,18550,18550,0
20240813,172300,2495956570,18550,18550,18550,18550,509
20240813,172200,2495956570,18550,18550,18550,18550,0
20240813,172100,2495956570,18550,18550,18550,18550,0
20240813,172000,2495956570,18550,18550,18550,18550,0
20240813,171900,2495956570,18550,18550,18550,18550,0
20240813,171800,2495956570,18550,18550,18550,18550,0
20240813,171700,2495956570,18550,18550,18550,18550,0
20240813,171600,2495956570,18550,18550,18550,18550,0
20240813,171500,2495956570,18550,18550,18550,18550,0
20240813,171400,2495956570,18550,18550,18550,18550,0
20240813,171300,2495956570,18550,18550,18550,18550,0
20240813,171200,2495956570,18550,18550,18550,18550,0
20240813,171100,2495956570,18550,18550,18550,18550,0
20240813,171000,2495956570,18550,18550,18550,18550,0
20240813,170900,2495956570,18550,18550,18550,18550,0
20240813,170800,2495956570,18550,18550,18550,18550,0
20240813,170700,2495956570,18550,18550,18550,18550,0
20240813,170600,2495956570,18550,18550,18550,18550,0
20240813,170500,2495956570,18550,18550,18550,18550,0
20240813,170400,2495956570,18550,18550,18550,18550,0
20240813,170300,2495956570,18550,18550,18550,18550,0
20240813,170200,2495956570,18550,18550,18550,18550,0
20240813,170100,2495956570,18550,18550,18550,18550,0
20240813,170000,2495956570,18550,18550,18550,18550,0
20240813,165900,2495956570,18550,18550,18550,18550,0
20240813,165800,2495956570,18550,18550,18550,18550,0
20240813,165700,2495956570,18550,18550,18550,18550,0
20240813,165600,2495956570,18550,18550,18550,18550,0
20240813,165500,2495956570,18550,18550,18550,18550,0
20240813,165400,2495956570,18550,18550,18550,18550,0
20240813,165300,2495956570,18550,18550,18550,18550,509
20240813,165200,2495956570,18550,18550,18550,18550,0
20240813,165100,2495956570,18550,18550,18550,18550,0
20240813,165000,2495956570,18550,18550,18550,18550,0
20240813,164900,2495956570,18550,18550,18550,18550,0
20240813,164800,2495956570,18550,18550,18550,18550,0
20240813,164700,2495956570,18550,18550,18550,18550,0
20240813,164600,2495956570,18550,18550,18550,18550,0
20240813,164500,2495956570,18550,18550,18550,18550,0
20240813,164400,2495956570,18550,18550,18550,18550,0
20240813,164300,2495956570,18550,18550,18550,18550,0
20240813,164200,2495956570,18550,18550,18550,18550,0
20240813,164100,2495956570,18550,18550,18550,18550,0
20240813,164000,2495956570,18550,18550,18550,18550,0
20240813,163900,2495956570,18550,18550,18550,18550,0
20240813,163800,2495956570,18550,18550,18550,18550,0
20240813,163700,2495956570,18550,18550,18550,18550,0
20240813,163600,2495956570,18550,18550,18550,18550,0
20240813,163500,2495956570,18550,18550,18550,18550,0
20240813,163400,2495956570,18550,18550,18550,18550,0
20240813,163300,2495956570,18550,18550,18550,18550,0
20240813,163200,2495956570,18550,18550,18550,18550,0
20240813,163100,2495956570,18550,18550,18550,18550,0
20240813,163000,2495956570,18550,18550,18550,18550,0
20240813,162900,2495956570,18550,18550,18550,18550,0
20240813,162800,2495956570,18550,18550,18550,18550,0
20240813,162700,2495956570,18550,18550,18550,18550,0
20240813,162600,2495956570,18550,18550,18550,18550,0
20240813,162500,2495956570,18550,18550,18550,18550,0
20240813,162400,2495956570,18550,18550,18550,18550,0
20240813,162300,2495956570,18550,18550,18550,18550,509
20240813,162200,2495956570,18550,18550,18550,18550,0
20240813,162100,2495956570,18550,18550,18550,18550,0
20240813,162000,2495956570,18550,18550,18550,18550,0
20240813,161900,2495956570,18550,18550,18550,18550,0
20240813,161800,2495956570,18550,18550,18550,18550,0
20240813,161700,2495956570,18550,18550,18550,18550,0
20240813,161600,2495956570,18550,18550,18550,18550,0
20240813,161500,2495956570,18550,18550,18550,18550,0
20240813,161400,2495956570,18550,18550,18550,18550,0
20240813,161300,2495956570,18550,18550,18550,18550,0
20240813,161200,2495956570,18550,18550,18550,18550,0
20240813,161100,2495956570,18550,18550,18550,18550,0
20240813,161000,2495956570,18550,18550,18550,18550,0
20240813,160900,2495956570,18550,18550,18550,18550,0
20240813,160800,2495956570,18550,18550,18550,18550,0
20240813,160700,2495956570,18550,18550,18550,18550,0
20240813,160600,2495956570,18550,18550,18550,18550,0
20240813,160500,2495956570,18550,18550,18550,18550,0
20240813,160400,2495956570,18550,18550,18550,18550,0
20240813,160300,2495956570,18550,18550,18550,18550,0
20240813,160200,2495956570,18550,18550,18550,18550,0
20240813,160100,2495956570,18550,18550,18550,18550,0
20240813,160000,2495956570,18550,18550,18550,18550,0
20240813,155900,2495956570,18550,18550,18550,18550,0
20240813,155800,2495956570,18550,18550,18550,18550,0
20240813,155700,2495956570,18550,18550,18550,18550,0
20240813,155600,2495956570,18550,18550,18550,18550,0
20240813,155500,2495956570,18550,18550,18550,18550,0
20240813,155400,2495956570,18550,18550,18550,18550,0
20240813,155300,2495956570,18550,18550,18550,18550,509
20240813,155200,2495956570,18550,18550,18550,18550,0
20240813,155100,2495956570,18550,18550,18550,18550,0
20240813,155000,2495956570,18550,18550,18550,18550,0
20240813,154900,2495956570,18550,18550,18550,18550,0
20240813,154800,2495956570,18550,18550,18550,18550,0
20240813,154700,2495956570,18550,18550,18550,18550,0
20240813,154600,2495956570,18550,18550,18550,18550,0
20240813,154500,2495956570,18550,18550,18550,18550,0
20240813,154400,2495956570,18550,18550,18550,18550,0
20240813,154300,2495956570,18550,18550,18550,18550,0
20240813,154200,2495956570,18550,18550,18550,18550,0
20240813,154100,2495956570,18550,18550,18550,18550,0
20240813,154000,2495956570,18550,18550,18550,18550,0
20240813,153900,2495956570,18550,18550,18550,18550,0
20240813,153800,2495956570,18550,18550,18550,18550,0
20240813,153700,2495956570,18550,18550,18550,18550,0
20240813,153600,2495956570,18550,18550,18550,18550,0
20240813,153500,2495956570,18550,18550,18550,18550,0
20240813,153400,2495956570,18550,18550,18550,18550,0
20240813,153300,2495956570,18550,18550,18550,18550,0
20240813,153200,2495956570,18550,18550,18550,18550,0
20240813,153100,2495956570,18550,18550,18550,18550,0
20240813,153000,2495956570,18550,18550,18550,18550,509
20240813,152900,2486514620,18500,18500,18500,18500,0
20240813,152800,2486514620,18500,18500,18500,18500,0
20240813,152700,2486514620,18500,18500,18500,18500,0
20240813,152600,2486514620,18500,18500,18500,18500,0
20240813,152500,2486514620,18500,18500,18500,18500,0
20240813,152400,2486514620,18500,18500,18500,18500,0
20240813,152300,2486514620,18500,18500,18500,18500,0
20240813,152200,2486514620,18500,18500,18500,18500,0
20240813,152100,2486514620,18500,18500,18500,18500,0
20240813,152000,2486514620,18500,18500,18500,18500,0
20240813,151900,2486514620,18500,18500,18500,18480,513
20240813,151800,2477024220,18500,18500,18500,18480,413
20240813,151700,2469387140,18500,18560,18560,18490,352
20240813,151600,2462876320,18560,18560,18560,18560,8
20240813,151500,2462727840,18560,18500,18560,18500,142
20240813,151400,2460100480,18500,18560,18560,18490,766
20240813,151300,2445930410,18560,18500,18560,18500,189
20240813,151200,2442433050,18500,18500,18500,18500,212
20240813,151100,2438511050,18500,18550,18550,18500,26
20240813,151000,2438029850,18500,18500,18500,18500,85
20240813,150900,2436457350,18500,18500,18560,18500,512
20240813,150800,2426984570,18500,18560,18560,18500,202
20240813,150700,2423245830,18540,18540,18540,18540,172
20240813,150600,2420056950,18540,18500,18540,18500,133
20240813,150500,2417596290,18500,18500,18510,18500,377
20240813,150400,2410621730,18500,18490,18500,18490,210
20240813,150300,2406736780,18480,18480,18480,18480,29
20240813,150200,2406200860,18500,18540,18540,18480,1016
20240813,150100,2387405020,18500,18500,18500,18500,76
20240813,150000,2385999020,18500,18470,18500,18470,109
20240813,145900,2383982760,18470,18490,18490,18470,20
20240813,145800,2383613340,18490,18490,18490,18490,10
20240813,145700,2383428440,18470,18490,18490,18470,13
20240813,145600,2383188230,18430,18430,18430,18430,0
20240813,145500,2383188230,18430,18500,18580,18430,585
20240813,145400,2372368050,18500,18500,18590,18500,963
20240813,145300,2354532250,18500,18490,18500,18490,282
20240813,145200,2349316140,18490,18480,18490,18480,2
20240813,145100,2349279170,18410,18410,18410,18410,160
20240813,145000,2346333570,18400,18400,18400,18400,0
20240813,144900,2346333570,18400,18400,18400,18400,0
20240813,144800,2346333570,18400,18400,18400,18400,95
20240813,144700,2344585570,18440,18380,18460,18380,120
20240813,144600,2342376920,18460,18390,18460,18390,36
20240813,144500,2341714670,18390,18390,18390,18390,1
20240813,144400,2341696280,18390,18400,18480,18380,111
20240813,144300,2339654370,18400,18490,18490,18400,48
20240813,144200,2338770900,18450,18430,18450,18420,37
20240813,144100,2338088660,18430,18430,18430,18430,3
20240813,144000,2338033370,18430,18430,18430,18430,167
20240813,143900,2334955560,18420,18350,18420,18340,481
20240813,143800,2326117470,18350,18350,18350,18350,109
20240813,143700,2324117320,18350,18420,18420,18350,615
20240813,143600,2312808700,18420,18470,18470,18420,44
20240813,143500,2311997970,18450,18450,18450,18450,10
20240813,143400,2311813470,18430,18430,18430,18430,200
20240813,143300,2308127470,18430,18430,18430,18430,61
20240813,143200,2307003240,18420,18430,18430,18420,48
20240813,143100,2306119030,18420,18420,18420,18420,0
20240813,143000,2306119030,18420,18420,18420,18420,0
20240813,142900,2306119030,18420,18410,18420,18400,390
20240813,142800,2298941850,18410,18450,18450,18410,440
20240813,142700,2290829010,18450,18460,18460,18450,102
20240813,142600,2288946780,18450,18500,18500,18450,780
20240813,142500,2274526390,18500,18510,18510,18500,257
20240813,142400,2269769570,18500,18500,18500,18500,313
20240813,142300,2263979070,18500,18500,18500,18500,184
20240813,142200,2260575070,18500,18500,18500,18500,181
20240813,142100,2257226570,18500,18460,18500,18460,412
20240813,142000,2249612610,18460,18500,18500,18460,22
20240813,141900,2249205650,18540,18530,18540,18530,208
20240813,141800,2245349420,18540,18490,18540,18470,286
20240813,141700,2240059400,18490,18550,18550,18450,943
20240813,141600,2222601360,18550,18640,18640,18550,1102
20240813,141500,2202084800,18640,18640,18640,18640,135
20240813,141400,2199568400,18640,18640,18640,18640,45
20240813,141300,2198729600,18700,18700,18710,18640,230
20240813,141200,2194439500,18630,18630,18630,18630,0
20240813,141100,2194439500,18630,18640,18640,18630,86
20240813,141000,2192836580,18690,18650,18690,18650,75
20240813,140900,2191434910,18650,18640,18690,18630,956
20240813,140800,2173613770,18640,18530,18640,18530,479
20240813,140700,2164698570,18520,18520,18520,18520,0
20240813,140600,2164698570,18520,18580,18580,18520,51
20240813,140500,2163751720,18570,18530,18570,18530,37
20240813,140400,2163065170,18530,18560,18560,18530,22
20240813,140300,2162657210,18560,18560,18560,18560,40
20240813,140200,2161914810,18530,18530,18530,18530,115
20240813,140100,2159783860,18530,18530,18530,18530,58
20240813,140000,2158709120,18530,18520,18530,18520,30
20240813,135900,2158153350,18520,18530,18530,18520,79
20240813,135800,2156690110,18530,18570,18570,18520,77
20240813,135700,2155263400,18570,18580,18580,18570,3
20240813,135600,2155207680,18530,18580,18580,18530,99
20240813,135500,2153372420,18640,18650,18650,18640,159
20240813,135400,2150408650,18640,18620,18690,18620,295
20240813,135300,2144905700,18620,18590,18620,18590,70
20240813,135200,2143602360,18550,18590,18590,18550,5
20240813,135100,2143509510,18500,18500,18510,18500,350
20240813,135000,2137034480,18500,18500,18500,18500,110
20240813,134900,2134999480,18500,18610,18610,18500,30
20240813,134800,2134443380,18610,18600,18610,18600,28
20240813,134700,2133922460,18630,18630,18630,18630,0
20240813,134600,2133922460,18630,18630,18630,18630,138
20240813,134500,2131351520,18650,18660,18660,18650,29
20240813,134400,2130810560,18660,18640,18660,18640,64
20240813,134300,2129616810,18640,18470,18640,18470,130
20240813,134200,2127207470,18460,18460,18460,18460,0
20240813,134100,2127207470,18460,18460,18460,18460,127
20240813,134000,2124863050,18460,18460,18460,18460,126
20240813,133900,2122537090,18460,18540,18540,18460,61
20240813,133800,2121410950,18560,18560,18560,18560,80
20240813,133700,2119926150,18460,18470,18470,18460,114
20240813,133600,2117820620,18470,18500,18500,18470,90
20240813,133500,2116157930,18500,18590,18590,18500,191
20240813,133400,2112619660,18640,18640,18640,18640,21
20240813,133300,2112228220,18640,18710,18710,18640,81
20240813,133200,2110715000,18730,19080,19080,18670,492
20240813,133100,2101418140,19080,18650,19100,18650,847
20240813,133000,2085414040,18650,18600,18650,18600,267
20240813,132900,2080435490,18590,18590,18590,18590,129
20240813,132800,2078037380,18590,18660,18670,18590,497
20240813,132700,2068791920,18590,18540,18590,18540,8
20240813,132600,2068643300,18540,18450,18540,18450,58
20240813,132500,2067571690,18420,18420,18420,18420,0
20240813,132400,2067571690,18420,18430,18430,18420,100
20240813,132300,2065729490,18420,18420,18420,18420,228
20240813,132200,2061529730,18490,18390,18490,18390,294
20240813,132100,2056101470,18390,18460,18460,18390,473
20240813,132000,2047392640,18390,18410,18410,18390,509
20240813,131900,2038027710,18400,18400,18400,18400,28
20240813,131800,2037512510,18390,18490,18490,18380,258
20240813,131700,2032759000,18430,18500,18500,18430,619
20240813,131600,2021338580,18500,18710,18710,18500,2417
20240813,131500,1976292010,18710,18680,18760,18670,375
20240813,131400,1969278660,18680,18950,18950,18660,1740
20240813,131300,1936432280,18950,19160,19180,18950,2019
20240813,131200,1897898910,19130,19040,19190,19040,3178
20240813,131100,1837024980,19100,18950,19120,18950,899
20240813,131000,1819920740,18990,18930,19120,18930,3921
20240813,130900,1745123600,18930,18850,18930,18850,258
20240813,130800,1740250570,18850,18960,19000,18810,1924
20240813,130700,1703795840,18960,18720,19030,18720,4397
20240813,130600,1620463200,18710,18700,18710,18650,135
20240813,130500,1617939200,18610,18610,18610,18610,0
20240813,130400,1617939200,18610,18610,18630,18610,409
20240813,130300,1610327110,18590,18520,18590,18500,21
20240813,130200,1609938230,18520,18560,18560,18500,118
20240813,130100,1607749570,18590,18720,18750,18590,942
20240813,130000,1590127310,18750,18460,18750,18460,1237
20240813,125900,1567109750,18460,18460,18510,18440,85
20240813,125800,1565537630,18440,18420,18460,18420,96
20240813,125700,1563766560,18420,18420,18440,18420,9
20240813,125600,1563600700,18420,18410,18420,18410,134
20240813,125500,1561133750,18400,18430,18430,18400,71
20240813,125400,1559825660,18410,18410,18410,18410,1
20240813,125300,1559807250,18410,18390,18410,18390,15
20240813,125200,1559531380,18390,18420,18420,18390,16
20240813,125100,1559236690,18370,18390,18480,18370,39
20240813,125000,1558519080,18390,18370,18390,18370,4
20240813,124900,1558445540,18350,18410,18410,18350,502
20240813,124800,1549225840,18410,18460,18460,18370,120
20240813,124700,1547010930,18460,18440,18500,18350,982
20240813,124600,1528912650,18420,18400,18420,18400,3
20240813,124500,1528857410,18380,18450,18450,18380,178
20240813,124400,1525575270,18430,18400,18430,18380,60
20240813,124300,1524469970,18400,18370,18400,18370,252
20240813,124200,1519836590,18360,18360,18360,18360,85
20240813,124100,1518275990,18360,18360,18360,18360,16
20240813,124000,1517982230,18350,18350,18350,18350,1
20240813,123900,1517963880,18340,18350,18350,18340,5
20240813,123800,1517872170,18350,18330,18350,18330,103
20240813,123700,1515982660,18340,18340,18340,18340,10
20240813,123600,1515799260,18340,18370,18370,18340,81
20240813,123500,1514312240,18380,18380,18380,18380,3
20240813,123400,1514257100,18360,18370,18370,18360,19
20240813,123300,1513908100,18340,18350,18350,18320,30
20240813,123200,1513357770,18340,18310,18340,18310,53
20240813,123100,1512386550,18320,18320,18320,18320,16
20240813,123000,1512093430,18320,18330,18340,18320,534
20240813,122900,1502309870,18340,18340,18340,18340,17
20240813,122800,1501998090,18340,18340,18340,18340,0
20240813,122700,1501998090,18340,18340,18340,18340,0
20240813,122600,1501998090,18340,18340,18340,18340,0
20240813,122500,1501998090,18340,18340,18340,18340,0
20240813,122400,1501998090,18340,18340,18340,18340,2
20240813,122300,1501961410,18340,18340,18340,18340,7
20240813,122200,1501833030,18310,18310,18310,18310,1
20240813,122100,1501814720,18290,18280,18290,18280,56
20240813,122000,1500791030,18300,18380,18380,18300,88
20240813,121900,1499177600,18320,18300,18320,18300,44
20240813,121800,1498372340,18280,18290,18290,18280,10
20240813,121700,1498189470,18320,18370,18370,18290,26
20240813,121600,1497712500,18360,18340,18360,18340,2
20240813,121500,1497675800,18280,18360,18360,18280,259
20240813,121400,1492936470,18360,18370,18370,18360,110
20240813,121300,1490915960,18410,18410,18410,18410,0
20240813,121200,1490915960,18410,18410,18410,18410,0
20240813,121100,1490915960,18410,18390,18440,18390,319
20240813,121000,1485039340,18370,18390,18390,18310,314
20240813,120900,1479275000,18310,18260,18310,18260,61
20240813,120800,1478158410,18250,18230,18250,18220,8
20240813,120700,1478012460,18230,18210,18240,18210,516
20240813,120600,1468609230,18210,18210,18210,18210,10
20240813,120500,1468427130,18210,18230,18230,18210,62
20240813,120400,1467297390,18230,18240,18240,18230,107
20240813,120300,1465345810,18250,18270,18270,18250,41
20240813,120200,1464597330,18280,18280,18280,18280,33
20240813,120100,1463994090,18290,18290,18290,18290,43
20240813,120000,1463207620,18310,18350,18350,18310,310
20240813,115900,1457527710,18350,18380,18400,18350,526
20240813,115800,1447869150,18380,18370,18400,18370,26
20240813,115700,1447391040,18380,18390,18390,18360,29
20240813,115600,1446858280,18390,18380,18390,18380,6
20240813,115500,1446747990,18360,18330,18360,18330,85
20240813,115400,1445187490,18330,18330,18330,18330,80
20240813,115300,1443721090,18330,18330,18330,18330,3
20240813,115200,1443666100,18360,18350,18360,18350,52
20240813,115100,1442711400,18350,18330,18350,18330,35
20240813,115000,1442069490,18330,18320,18330,18320,155
20240813,114900,1439228350,18320,18320,18320,18320,2
20240813,114800,1439191710,18330,18300,18330,18290,115
20240813,114700,1437086970,18310,18340,18400,18300,565
20240813,114600,1426708310,18350,18310,18350,18310,19
20240813,114500,1426359860,18310,18290,18310,18290,17
20240813,114400,1426048720,18320,18320,18320,18320,0
20240813,114300,1426048720,18320,18270,18320,18270,120
20240813,114200,1423854730,18270,18290,18320,18270,148
20240813,114100,1421149050,18300,18320,18320,18230,568
20240813,114000,1410783270,18320,18360,18410,18320,461
20240813,113900,1402309690,18340,18220,18340,18220,344
20240813,113800,1396032770,18200,18250,18260,18200,278
20240813,113700,1390961980,18250,18270,18270,18250,55
20240813,113600,1389957770,18280,18290,18300,18280,170
20240813,113500,1386848470,18290,18330,18330,18260,687
20240813,113400,1374266680,18370,18370,18370,18360,3
20240813,113300,1374211580,18340,18340,18340,18340,1
20240813,113200,1374193240,18340,18320,18380,18320,292
20240813,113100,1368835890,18320,18320,18320,18320,19
20240813,113000,1368487810,18300,18300,18320,18300,18
20240813,112900,1368158110,18280,18280,18280,18280,19
20240813,112800,1367810790,18320,18300,18320,18300,33
20240813,112700,1367206250,18280,18310,18310,18280,39
20240813,112600,1366492370,18310,18310,18330,18310,67
20240813,112500,1365265560,18380,18330,18380,18330,2
20240813,112400,1365228850,18310,18360,18360,18310,27
20240813,112300,1364733710,18330,18330,18330,18330,2
20240813,112200,1364697050,18290,18290,18290,18290,0
20240813,112100,1364697050,18290,18290,18290,18290,1
20240813,112000,1364678760,18280,18280,18290,18280,123
20240813,111900,1362429120,18290,18400,18400,18270,1366
20240813,111800,1337359230,18390,18400,18410,18390,179
20240813,111700,1334064640,18410,18440,18450,18410,83
20240813,111600,1332535260,18440,18420,18440,18420,110
20240813,111500,1330508910,18400,18400,18450,18400,304
20240813,111400,1324905330,18410,18470,18510,18410,534
20240813,111300,1315058510,18460,18450,18460,18450,2
20240813,111200,1315021600,18450,18440,18450,18440,4
20240813,111100,1314947830,18470,18470,18510,18470,121
20240813,111000,1312709260,18520,18430,18520,18420,323
20240813,110900,1306735150,18430,18400,18490,18400,4
20240813,110800,1306661410,18490,18490,18490,18350,357
20240813,110700,1300092610,18400,18330,18500,18330,68
20240813,110600,1298843520,18350,18350,18350,18350,0
20240813,110500,1298843520,18350,18320,18370,18320,4
20240813,110400,1298770150,18370,18260,18370,18220,196
20240813,110300,1295193660,18300,18200,18300,18200,37
20240813,110200,1294518570,18180,18170,18180,18170,233
20240813,110100,1290282650,18160,18160,18170,18160,94
20240813,110000,1288575580,18150,18150,18150,18150,0
20240813,105900,1288575580,18150,18140,18150,18140,70
20240813,105800,1287305770,18130,18130,18130,18130,0
20240813,105700,1287305770,18130,18130,18130,18130,0
20240813,105600,1287305770,18130,18130,18140,18130,24
20240813,105500,1286870480,18120,18120,18120,18120,1
20240813,105400,1286852360,18110,18100,18110,18100,9
20240813,105300,1286689430,18100,18100,18100,18100,1
20240813,105200,1286671330,18100,18100,18100,18100,18
20240813,105100,1286345530,18100,18100,18100,18100,1
20240813,105000,1286327430,18100,18100,18100,18100,10
20240813,104900,1286146430,18090,18090,18090,18090,39
20240813,104800,1285440920,18090,18160,18190,18090,163
20240813,104700,1282486860,18150,18110,18190,18110,30
20240813,104600,1281941660,18180,18110,18180,18080,110
20240813,104500,1279951350,18090,18080,18130,18070,329
20240813,104400,1273992640,18070,18150,18150,18040,1493
20240813,104300,1247006860,18130,18120,18140,18120,72
20240813,104200,1245702090,18120,18130,18170,18070,497
20240813,104100,1236695850,18130,18110,18130,18020,1603
20240813,104000,1207763580,18110,18350,18350,18110,2370
20240813,103900,1164466720,18340,18380,18380,18340,251
20240813,103800,1159856570,18380,18370,18400,18370,165
20240813,103700,1156823410,18370,18430,18430,18370,621
20240813,103600,1145391870,18430,18480,18480,18430,878
20240813,103500,1129182570,18470,18490,18490,18470,23
20240813,103400,1128757360,18490,18490,18490,18490,11
20240813,103300,1128553970,18510,18520,18520,18480,113
20240813,103200,1126463260,18510,18420,18510,18420,44
20240813,103100,1125651080,18420,18410,18430,18400,123
20240813,103000,1123384540,18390,18510,18510,18370,1032
20240813,102900,1104335680,18510,18480,18510,18480,171
20240813,102800,1101172500,18480,18480,18490,18480,42
20240813,102700,1100396060,18480,18530,18540,18440,366
20240813,102600,1093628870,18520,18440,18560,18430,734
20240813,102500,1080043880,18440,18420,18450,18410,22
20240813,102400,1079638590,18430,18360,18430,18360,175
20240813,102300,1076421460,18380,18340,18400,18340,49
20240813,102200,1075520940,18340,18320,18380,18310,210
20240813,102100,1071671410,18310,18290,18310,18290,123
20240813,102000,1069420550,18280,18290,18290,18280,187
20240813,101900,1066001010,18290,18320,18320,18290,222
20240813,101800,1061939680,18310,18430,18430,18310,660
20240813,101700,1049828700,18440,18440,18440,18330,8
20240813,101600,1049681730,18330,18350,18440,18310,309
20240813,101500,1044017070,18390,18790,18790,18340,1113
20240813,101400,1023494590,18540,18340,19000,18340,1354
20240813,101300,998081790,18300,18300,18300,18290,15
20240813,101200,997807370,18300,18280,18310,18280,32
20240813,101100,997221910,18280,18330,18340,18220,688
20240813,101000,984642670,18320,18340,18340,18310,305
20240813,100900,979055480,18350,18410,18410,18350,391
20240813,100800,971859950,18410,18460,18470,18410,95
20240813,100700,970108390,18470,18460,18470,18440,130
20240813,100600,967707990,18460,18430,18580,18430,250
20240813,100500,963096300,18440,18480,18540,18440,715
20240813,100400,949873720,18490,18580,18580,18470,411
20240813,100300,942261090,18490,18580,18590,18380,2524
20240813,100200,895658040,18590,18660,18680,18590,1911
20240813,100100,860044790,18660,18700,18700,18660,391
20240813,100000,852744390,18690,18700,18700,18670,46
20240813,095900,851885020,18660,18720,18760,18640,514
20240813,095800,842274870,18680,18630,18720,18610,904
20240813,095700,825430270,18630,18640,18670,18610,503
20240813,095600,816067370,18670,18720,18760,18600,330
20240813,095500,809919270,18600,18960,18960,18600,1588
20240813,095400,779999410,18980,18980,18980,18950,113
20240813,095300,777857100,18980,18900,18990,18880,713
20240813,095200,764366960,18900,18870,19030,18850,6291
20240813,095100,645355060,18870,18810,18900,18810,544
20240813,095000,635084870,18820,18650,18870,18650,3173
20240813,094900,575442720,18650,18660,18670,18650,107
20240813,094800,573445540,18660,18790,18790,18660,172
20240813,094700,570230930,18790,18720,18790,18690,1030
20240813,094600,550945230,18700,18550,18700,18500,2473
20240813,094500,505097340,18550,18710,19040,18550,5390
20240813,094400,403338640,18710,18620,18730,18620,634
20240813,094300,391509570,18630,18570,18630,18550,1129
20240813,094200,370512790,18550,18460,18630,18460,1942
20240813,094100,334493620,18490,18220,18490,18200,2104
20240813,094000,295932560,18230,18260,18280,18230,78
20240813,093900,294508790,18290,18260,18290,18240,146
20240813,093800,291842130,18280,18300,18330,18250,117
20240813,093700,289702780,18320,18270,18330,18250,41
20240813,093600,288952470,18250,18420,18450,18250,754
20240813,093500,275108370,18410,18240,18410,18240,587
20240813,093400,264322490,18240,18290,18290,18190,222
20240813,093300,260270890,18190,18290,18330,18160,2551
20240813,093200,213647600,18100,17950,18300,17950,1466
20240813,093100,187182840,17950,17940,17960,17940,274
20240813,093000,182264450,17930,17800,17940,17800,1054
20240813,092900,163409750,17800,17800,17800,17800,281
20240813,092800,158407950,17820,17830,17840,17820,129
20240813,092700,156108960,17830,17780,17840,17780,183
20240813,092600,152846760,17760,17770,17820,17760,72
20240813,092500,151566860,17760,17790,17800,17760,317
20240813,092400,145928770,17790,17580,17830,17570,4020
20240813,092300,74765760,17570,17600,17600,17570,221
20240813,092200,70879350,17600,17600,17600,17600,0
20240813,092100,70879350,17600,17600,17600,17600,30
20240813,092000,70351350,17600,17600,17600,17600,120
20240813,091900,68239350,17610,17610,17610,17610,23
20240813,091800,67834320,17610,17610,17610,17610,10
20240813,091700,67658220,17600,17600,17600,17600,0
20240813,091600,67658220,17600,17600,17600,17600,74
20240813,091500,66355820,17600,17600,17600,17600,270
20240813,091400,61603820,17610,17610,17610,17610,16
20240813,091300,61322060,17600,17620,17620,17600,106
20240813,091200,59455460,17600,17600,17600,17600,24
20240813,091100,59033060,17600,17600,17640,17600,156
20240813,091000,56285650,17600,17600,17600,17600,32
20240813,090900,55722450,17600,17640,17640,17600,112
20240813,090800,53748260,17640,17640,17650,17640,129
20240813,090700,51472410,17640,17640,17670,17600,20
20240813,090600,51120230,17620,17690,17700,17600,637
20240813,090500,39854690,17690,17710,17710,17690,47
20240813,090400,39023060,17750,17720,17750,17720,138
20240813,090300,36574240,17720,17720,17760,17720,7
20240813,090200,36450160,17750,17760,17760,17750,289
20240813,090100,31320390,17750,17560,17750,17560,624
20240813,090000,20355300,17550,17950,17950,17550,941