KissMeData/088340/min/candle-20240820.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,195500,28287479710,16690,16690,16690,16690,20569
20240820,195400,28287479710,16690,16690,16690,16690,0
20240820,195300,28287479710,16690,16690,16690,16690,0
20240820,195200,28287479710,16690,16690,16690,16690,0
20240820,195100,28287479710,16690,16690,16690,16690,0
20240820,195000,28287479710,16690,16690,16690,16690,0
20240820,194900,28287479710,16690,16690,16690,16690,0
20240820,194800,28287479710,16690,16690,16690,16690,0
20240820,194700,28287479710,16690,16690,16690,16690,0
20240820,194600,28287479710,16690,16690,16690,16690,0
20240820,194500,28287479710,16690,16690,16690,16690,0
20240820,194400,28287479710,16690,16690,16690,16690,0
20240820,194300,28287479710,16690,16690,16690,16690,0
20240820,194200,28287479710,16690,16690,16690,16690,0
20240820,194100,28287479710,16690,16690,16690,16690,0
20240820,194000,28287479710,16690,16690,16690,16690,0
20240820,193900,28287479710,16690,16690,16690,16690,0
20240820,193800,28287479710,16690,16690,16690,16690,0
20240820,193700,28287479710,16690,16690,16690,16690,0
20240820,193600,28287479710,16690,16690,16690,16690,0
20240820,193500,28287479710,16690,16690,16690,16690,0
20240820,193400,28287479710,16690,16690,16690,16690,0
20240820,193300,28287479710,16690,16690,16690,16690,0
20240820,193200,28287479710,16690,16690,16690,16690,0
20240820,193100,28287479710,16690,16690,16690,16690,0
20240820,193000,28287479710,16690,16690,16690,16690,0
20240820,192900,28287479710,16690,16690,16690,16690,0
20240820,192800,28287479710,16690,16690,16690,16690,0
20240820,192700,28287479710,16690,16690,16690,16690,0
20240820,192600,28287479710,16690,16690,16690,16690,0
20240820,192500,28287479710,16690,16690,16690,16690,20569
20240820,192400,28287479710,16690,16690,16690,16690,0
20240820,192300,28287479710,16690,16690,16690,16690,0
20240820,192200,28287479710,16690,16690,16690,16690,0
20240820,192100,28287479710,16690,16690,16690,16690,0
20240820,192000,28287479710,16690,16690,16690,16690,0
20240820,191900,28287479710,16690,16690,16690,16690,0
20240820,191800,28287479710,16690,16690,16690,16690,0
20240820,191700,28287479710,16690,16690,16690,16690,0
20240820,191600,28287479710,16690,16690,16690,16690,0
20240820,191500,28287479710,16690,16690,16690,16690,0
20240820,191400,28287479710,16690,16690,16690,16690,0
20240820,191300,28287479710,16690,16690,16690,16690,0
20240820,191200,28287479710,16690,16690,16690,16690,0
20240820,191100,28287479710,16690,16690,16690,16690,0
20240820,191000,28287479710,16690,16690,16690,16690,0
20240820,190900,28287479710,16690,16690,16690,16690,0
20240820,190800,28287479710,16690,16690,16690,16690,0
20240820,190700,28287479710,16690,16690,16690,16690,0
20240820,190600,28287479710,16690,16690,16690,16690,0
20240820,190500,28287479710,16690,16690,16690,16690,0
20240820,190400,28287479710,16690,16690,16690,16690,0
20240820,190300,28287479710,16690,16690,16690,16690,0
20240820,190200,28287479710,16690,16690,16690,16690,0
20240820,190100,28287479710,16690,16690,16690,16690,0
20240820,190000,28287479710,16690,16690,16690,16690,0
20240820,185900,28287479710,16690,16690,16690,16690,0
20240820,185800,28287479710,16690,16690,16690,16690,0
20240820,185700,28287479710,16690,16690,16690,16690,0
20240820,185600,28287479710,16690,16690,16690,16690,0
20240820,185500,28287479710,16690,16690,16690,16690,20569
20240820,185400,28287479710,16690,16690,16690,16690,0
20240820,185300,28287479710,16690,16690,16690,16690,0
20240820,185200,28287479710,16690,16690,16690,16690,0
20240820,185100,28287479710,16690,16690,16690,16690,0
20240820,185000,28287479710,16690,16690,16690,16690,0
20240820,184900,28287479710,16690,16690,16690,16690,0
20240820,184800,28287479710,16690,16690,16690,16690,0
20240820,184700,28287479710,16690,16690,16690,16690,0
20240820,184600,28287479710,16690,16690,16690,16690,0
20240820,184500,28287479710,16690,16690,16690,16690,0
20240820,184400,28287479710,16690,16690,16690,16690,0
20240820,184300,28287479710,16690,16690,16690,16690,0
20240820,184200,28287479710,16690,16690,16690,16690,0
20240820,184100,28287479710,16690,16690,16690,16690,0
20240820,184000,28287479710,16690,16690,16690,16690,0
20240820,183900,28287479710,16690,16690,16690,16690,0
20240820,183800,28287479710,16690,16690,16690,16690,0
20240820,183700,28287479710,16690,16690,16690,16690,0
20240820,183600,28287479710,16690,16690,16690,16690,0
20240820,183500,28287479710,16690,16690,16690,16690,0
20240820,183400,28287479710,16690,16690,16690,16690,0
20240820,183300,28287479710,16690,16690,16690,16690,0
20240820,183200,28287479710,16690,16690,16690,16690,0
20240820,183100,28287479710,16690,16690,16690,16690,0
20240820,183000,28287479710,16690,16690,16690,16690,0
20240820,182900,28287479710,16690,16690,16690,16690,0
20240820,182800,28287479710,16690,16690,16690,16690,0
20240820,182700,28287479710,16690,16690,16690,16690,0
20240820,182600,28287479710,16690,16690,16690,16690,0
20240820,182500,28287479710,16690,16690,16690,16690,20569
20240820,182400,28287479710,16690,16690,16690,16690,0
20240820,182300,28287479710,16690,16690,16690,16690,0
20240820,182200,28287479710,16690,16690,16690,16690,0
20240820,182100,28287479710,16690,16690,16690,16690,0
20240820,182000,28287479710,16690,16690,16690,16690,0
20240820,181900,28287479710,16690,16690,16690,16690,0
20240820,181800,28287479710,16690,16690,16690,16690,0
20240820,181700,28287479710,16690,16690,16690,16690,0
20240820,181600,28287479710,16690,16690,16690,16690,0
20240820,181500,28287479710,16690,16690,16690,16690,0
20240820,181400,28287479710,16690,16690,16690,16690,0
20240820,181300,28287479710,16690,16690,16690,16690,0
20240820,181200,28287479710,16690,16690,16690,16690,0
20240820,181100,28287479710,16690,16690,16690,16690,0
20240820,181000,28287479710,16690,16690,16690,16690,0
20240820,180900,28287479710,16690,16690,16690,16690,0
20240820,180800,28287479710,16690,16690,16690,16690,0
20240820,180700,28287479710,16690,16690,16690,16690,0
20240820,180600,28287479710,16690,16690,16690,16690,0
20240820,180500,28287479710,16690,16690,16690,16690,0
20240820,180400,28287479710,16690,16690,16690,16690,0
20240820,180300,28287479710,16690,16690,16690,16690,0
20240820,180200,28287479710,16690,16690,16690,16690,0
20240820,180100,28287479710,16690,16690,16690,16690,0
20240820,180000,28287479710,16690,16690,16690,16690,0
20240820,175900,28287479710,16690,16690,16690,16690,0
20240820,175800,28287479710,16690,16690,16690,16690,0
20240820,175700,28287479710,16690,16690,16690,16690,0
20240820,175600,28287479710,16690,16690,16690,16690,0
20240820,175500,28287479710,16690,16690,16690,16690,20569
20240820,175400,28287479710,16690,16690,16690,16690,0
20240820,175300,28287479710,16690,16690,16690,16690,0
20240820,175200,28287479710,16690,16690,16690,16690,0
20240820,175100,28287479710,16690,16690,16690,16690,0
20240820,175000,28287479710,16690,16690,16690,16690,0
20240820,174900,28287479710,16690,16690,16690,16690,0
20240820,174800,28287479710,16690,16690,16690,16690,0
20240820,174700,28287479710,16690,16690,16690,16690,0
20240820,174600,28287479710,16690,16690,16690,16690,0
20240820,174500,28287479710,16690,16690,16690,16690,0
20240820,174400,28287479710,16690,16690,16690,16690,0
20240820,174300,28287479710,16690,16690,16690,16690,0
20240820,174200,28287479710,16690,16690,16690,16690,0
20240820,174100,28287479710,16690,16690,16690,16690,0
20240820,174000,28287479710,16690,16690,16690,16690,0
20240820,173900,28287479710,16690,16690,16690,16690,0
20240820,173800,28287479710,16690,16690,16690,16690,0
20240820,173700,28287479710,16690,16690,16690,16690,0
20240820,173600,28287479710,16690,16690,16690,16690,0
20240820,173500,28287479710,16690,16690,16690,16690,0
20240820,173400,28287479710,16690,16690,16690,16690,0
20240820,173300,28287479710,16690,16690,16690,16690,0
20240820,173200,28287479710,16690,16690,16690,16690,0
20240820,173100,28287479710,16690,16690,16690,16690,0
20240820,173000,28287479710,16690,16690,16690,16690,0
20240820,172900,28287479710,16690,16690,16690,16690,0
20240820,172800,28287479710,16690,16690,16690,16690,0
20240820,172700,28287479710,16690,16690,16690,16690,0
20240820,172600,28287479710,16690,16690,16690,16690,0
20240820,172500,28287479710,16690,16690,16690,16690,20569
20240820,172400,28287479710,16690,16690,16690,16690,0
20240820,172300,28287479710,16690,16690,16690,16690,0
20240820,172200,28287479710,16690,16690,16690,16690,0
20240820,172100,28287479710,16690,16690,16690,16690,0
20240820,172000,28287479710,16690,16690,16690,16690,0
20240820,171900,28287479710,16690,16690,16690,16690,0
20240820,171800,28287479710,16690,16690,16690,16690,0
20240820,171700,28287479710,16690,16690,16690,16690,0
20240820,171600,28287479710,16690,16690,16690,16690,0
20240820,171500,28287479710,16690,16690,16690,16690,0
20240820,171400,28287479710,16690,16690,16690,16690,0
20240820,171300,28287479710,16690,16690,16690,16690,0
20240820,171200,28287479710,16690,16690,16690,16690,0
20240820,171100,28287479710,16690,16690,16690,16690,0
20240820,171000,28287479710,16690,16690,16690,16690,0
20240820,170900,28287479710,16690,16690,16690,16690,0
20240820,170800,28287479710,16690,16690,16690,16690,0
20240820,170700,28287479710,16690,16690,16690,16690,0
20240820,170600,28287479710,16690,16690,16690,16690,0
20240820,170500,28287479710,16690,16690,16690,16690,0
20240820,170400,28287479710,16690,16690,16690,16690,0
20240820,170300,28287479710,16690,16690,16690,16690,0
20240820,170200,28287479710,16690,16690,16690,16690,0
20240820,170100,28287479710,16690,16690,16690,16690,0
20240820,170000,28287479710,16690,16690,16690,16690,0
20240820,165900,28287479710,16690,16690,16690,16690,0
20240820,165800,28287479710,16690,16690,16690,16690,0
20240820,165700,28287479710,16690,16690,16690,16690,0
20240820,165600,28287479710,16690,16690,16690,16690,0
20240820,165500,28287479710,16690,16690,16690,16690,20569
20240820,165400,28287479710,16690,16690,16690,16690,0
20240820,165300,28287479710,16690,16690,16690,16690,0
20240820,165200,28287479710,16690,16690,16690,16690,0
20240820,165100,28287479710,16690,16690,16690,16690,0
20240820,165000,28287479710,16690,16690,16690,16690,0
20240820,164900,28287479710,16690,16690,16690,16690,0
20240820,164800,28287479710,16690,16690,16690,16690,0
20240820,164700,28287479710,16690,16690,16690,16690,0
20240820,164600,28287479710,16690,16690,16690,16690,0
20240820,164500,28287479710,16690,16690,16690,16690,0
20240820,164400,28287479710,16690,16690,16690,16690,0
20240820,164300,28287479710,16690,16690,16690,16690,0
20240820,164200,28287479710,16690,16690,16690,16690,0
20240820,164100,28287479710,16690,16690,16690,16690,0
20240820,164000,28287479710,16690,16690,16690,16690,0
20240820,163900,28287479710,16690,16690,16690,16690,0
20240820,163800,28287479710,16690,16690,16690,16690,0
20240820,163700,28287479710,16690,16690,16690,16690,0
20240820,163600,28287479710,16690,16690,16690,16690,0
20240820,163500,28287479710,16690,16690,16690,16690,0
20240820,163400,28287479710,16690,16690,16690,16690,0
20240820,163300,28287479710,16690,16690,16690,16690,0
20240820,163200,28287479710,16690,16690,16690,16690,0
20240820,163100,28287479710,16690,16690,16690,16690,0
20240820,163000,28287479710,16690,16690,16690,16690,0
20240820,162900,28287479710,16690,16690,16690,16690,0
20240820,162800,28287479710,16690,16690,16690,16690,0
20240820,162700,28287479710,16690,16690,16690,16690,0
20240820,162600,28287479710,16690,16690,16690,16690,0
20240820,162500,28287479710,16690,16690,16690,16690,20569
20240820,162400,28287479710,16690,16690,16690,16690,0
20240820,162300,28287479710,16690,16690,16690,16690,0
20240820,162200,28287479710,16690,16690,16690,16690,0
20240820,162100,28287479710,16690,16690,16690,16690,0
20240820,162000,28287479710,16690,16690,16690,16690,0
20240820,161900,28287479710,16690,16690,16690,16690,0
20240820,161800,28287479710,16690,16690,16690,16690,0
20240820,161700,28287479710,16690,16690,16690,16690,0
20240820,161600,28287479710,16690,16690,16690,16690,0
20240820,161500,28287479710,16690,16690,16690,16690,0
20240820,161400,28287479710,16690,16690,16690,16690,0
20240820,161300,28287479710,16690,16690,16690,16690,0
20240820,161200,28287479710,16690,16690,16690,16690,0
20240820,161100,28287479710,16690,16690,16690,16690,0
20240820,161000,28287479710,16690,16690,16690,16690,0
20240820,160900,28287479710,16690,16690,16690,16690,0
20240820,160800,28287479710,16690,16690,16690,16690,0
20240820,160700,28287479710,16690,16690,16690,16690,0
20240820,160600,28287479710,16690,16690,16690,16690,0
20240820,160500,28287479710,16690,16690,16690,16690,0
20240820,160400,28287479710,16690,16690,16690,16690,0
20240820,160300,28287479710,16690,16690,16690,16690,0
20240820,160200,28287479710,16690,16690,16690,16690,0
20240820,160100,28287479710,16690,16690,16690,16690,0
20240820,160000,28287479710,16690,16690,16690,16690,0
20240820,155900,28287479710,16690,16690,16690,16690,0
20240820,155800,28287479710,16690,16690,16690,16690,0
20240820,155700,28287479710,16690,16690,16690,16690,0
20240820,155600,28287479710,16690,16690,16690,16690,0
20240820,155500,28287479710,16690,16690,16690,16690,20569
20240820,155400,28287479710,16690,16690,16690,16690,0
20240820,155300,28287479710,16690,16690,16690,16690,0
20240820,155200,28287479710,16690,16690,16690,16690,0
20240820,155100,28287479710,16690,16690,16690,16690,0
20240820,155000,28287479710,16690,16690,16690,16690,0
20240820,154900,28287479710,16690,16690,16690,16690,0
20240820,154800,28287479710,16690,16690,16690,16690,0
20240820,154700,28287479710,16690,16690,16690,16690,0
20240820,154600,28287479710,16690,16690,16690,16690,0
20240820,154500,28287479710,16690,16690,16690,16690,0
20240820,154400,28287479710,16690,16690,16690,16690,0
20240820,154300,28287479710,16690,16690,16690,16690,0
20240820,154200,28287479710,16690,16690,16690,16690,0
20240820,154100,28287479710,16690,16690,16690,16690,0
20240820,154000,28287479710,16690,16690,16690,16690,0
20240820,153900,28287479710,16690,16690,16690,16690,0
20240820,153800,28287479710,16690,16690,16690,16690,0
20240820,153700,28287479710,16690,16690,16690,16690,0
20240820,153600,28287479710,16690,16690,16690,16690,0
20240820,153500,28287479710,16690,16690,16690,16690,0
20240820,153400,28287479710,16690,16690,16690,16690,0
20240820,153300,28287479710,16690,16690,16690,16690,0
20240820,153200,28287479710,16690,16690,16690,16690,0
20240820,153100,28287479710,16690,16690,16690,16690,0
20240820,153000,28287479710,16690,16690,16690,16690,20569
20240820,152900,27944183100,16690,16690,16690,16690,0
20240820,152800,27944183100,16690,16690,16690,16690,0
20240820,152700,27944183100,16690,16690,16690,16690,0
20240820,152600,27944183100,16690,16690,16690,16690,0
20240820,152500,27944183100,16690,16690,16690,16690,0
20240820,152400,27944183100,16690,16690,16690,16690,0
20240820,152300,27944183100,16690,16690,16690,16690,0
20240820,152200,27944183100,16690,16690,16690,16690,0
20240820,152100,27944183100,16690,16690,16690,16690,0
20240820,152000,27944183100,16690,16690,16690,16690,0
20240820,151900,27944183100,16690,16720,16730,16690,6244
20240820,151800,27839851540,16720,16700,16730,16680,8310
20240820,151700,27701083480,16690,16670,16710,16670,3082
20240820,151600,27649618080,16670,16700,16700,16670,2160
20240820,151500,27613585070,16700,16670,16700,16670,2179
20240820,151400,27577227170,16650,16660,16670,16650,695
20240820,151300,27565645090,16670,16690,16690,16650,1999
20240820,151200,27532336900,16690,16700,16700,16650,4665
20240820,151100,27454535490,16700,16770,16770,16660,7577
20240820,151000,27327745960,16770,16660,16770,16650,7409
20240820,150900,27203965270,16650,16630,16650,16620,5157
20240820,150800,27118156250,16640,16630,16640,16620,4045
20240820,150700,27050885500,16630,16610,16630,16610,1616
20240820,150600,27024032440,16610,16550,16610,16540,6680
20240820,150500,26913287270,16550,16530,16550,16530,690
20240820,150400,26901879140,16530,16540,16560,16520,1231
20240820,150300,26881534520,16540,16560,16560,16520,7184
20240820,150200,26762734750,16560,16580,16580,16550,1317
20240820,150100,26740921700,16580,16600,16610,16580,1310
20240820,150000,26719174870,16610,16600,16610,16600,1917
20240820,145900,26687348300,16610,16620,16620,16580,2480
20240820,145800,26646179530,16620,16550,16630,16540,4581
20240820,145700,26570195510,16550,16440,16560,16440,6060
20240820,145600,26470177660,16450,16390,16450,16370,5698
20240820,145500,26376733960,16400,16400,16430,16390,873
20240820,145400,26362412900,16400,16400,16420,16380,2099
20240820,145300,26328021150,16420,16450,16450,16390,1545
20240820,145200,26302688080,16420,16440,16470,16420,3819
20240820,145100,26239893810,16440,16430,16440,16410,1554
20240820,145000,26214359810,16410,16370,16440,16330,6071
20240820,144900,26114705940,16330,16410,16410,16310,12234
20240820,144800,25914545810,16410,16470,16470,16400,9087
20240820,144700,25765296620,16470,16510,16510,16450,10488
20240820,144600,25592421600,16520,16520,16530,16510,296
20240820,144500,25587531820,16520,16530,16530,16500,2206
20240820,144400,25551115100,16530,16560,16560,16530,567
20240820,144300,25541735210,16580,16590,16590,16540,286
20240820,144200,25537002280,16550,16590,16590,16550,1707
20240820,144100,25508723030,16580,16570,16600,16560,1716
20240820,144000,25480298740,16570,16560,16590,16560,739
20240820,143900,25468045870,16590,16590,16590,16560,804
20240820,143800,25454713410,16590,16590,16590,16580,1054
20240820,143700,25437232730,16590,16600,16610,16590,573
20240820,143600,25427719450,16610,16600,16610,16600,411
20240820,143500,25420893360,16600,16630,16630,16590,1435
20240820,143400,25397063980,16630,16590,16650,16590,1510
20240820,143300,25371983470,16590,16530,16600,16530,2939
20240820,143200,25323358100,16520,16520,16530,16510,2376
20240820,143100,25284092870,16510,16510,16520,16500,1063
20240820,143000,25266545510,16510,16530,16540,16510,1402
20240820,142900,25243386490,16530,16560,16560,16530,1891
20240820,142800,25212102170,16560,16570,16570,16560,348
20240820,142700,25206337960,16570,16600,16600,16560,1438
20240820,142600,25182501080,16600,16600,16620,16590,1121
20240820,142500,25163896020,16620,16620,16630,16600,689
20240820,142400,25152444210,16620,16650,16660,16590,570
20240820,142300,25142970450,16650,16610,16660,16600,328
20240820,142200,25137521970,16600,16620,16630,16600,1525
20240820,142100,25112190750,16630,16680,16690,16610,475
20240820,142000,25104279790,16730,16560,16730,16500,6622
20240820,141900,24994740960,16560,16590,16600,16560,757
20240820,141800,24982198350,16590,16590,16600,16580,900
20240820,141700,24967274930,16600,16620,16620,16600,1430
20240820,141600,24943521710,16620,16630,16630,16610,444
20240820,141500,24936143220,16630,16640,16640,16610,1244
20240820,141400,24915466150,16630,16690,16700,16630,1800
20240820,141300,24885504970,16690,16620,16700,16620,1380
20240820,141200,24862499340,16620,16580,16630,16580,1997
20240820,141100,24829342040,16590,16540,16590,16540,1858
20240820,141000,24798559950,16540,16540,16540,16530,700
20240820,140900,24786984780,16540,16500,16550,16500,1356
20240820,140800,24764568220,16500,16500,16520,16490,1883
20240820,140700,24733495810,16500,16520,16520,16500,563
20240820,140600,24724202870,16520,16500,16530,16490,2688
20240820,140500,24679835700,16490,16520,16520,16470,9074
20240820,140400,24530163820,16520,16530,16540,16500,3081
20240820,140300,24479281280,16540,16550,16560,16530,1384
20240820,140200,24456385330,16560,16540,16560,16520,3128
20240820,140100,24404634750,16540,16520,16540,16500,2952
20240820,140000,24355889680,16520,16560,16560,16510,4488
20240820,135900,24281698160,16570,16580,16590,16560,1308
20240820,135800,24260015410,16580,16580,16580,16570,900
20240820,135700,24245097450,16590,16560,16590,16560,4807
20240820,135600,24165424580,16560,16520,16580,16510,6701
20240820,135500,24054634220,16510,16600,16620,16510,14666
20240820,135400,23811999470,16600,16600,16640,16560,4466
20240820,135300,23737891770,16570,16640,16640,16570,6574
20240820,135200,23628854350,16640,16650,16650,16600,8027
20240820,135100,23495515470,16640,16700,16700,16640,3347
20240820,135000,23439763390,16670,16710,16710,16670,2423
20240820,134900,23399298910,16710,16750,16750,16710,4595
20240820,134800,23322411430,16750,16750,16770,16750,405
20240820,134700,23315626130,16750,16740,16760,16740,625
20240820,134600,23305154760,16750,16760,16760,16720,2411
20240820,134500,23264794580,16760,16740,16760,16730,791
20240820,134400,23251552370,16730,16720,16730,16720,387
20240820,134300,23245079320,16720,16690,16740,16690,800
20240820,134200,23231717150,16680,16680,16680,16650,3252
20240820,134100,23177515880,16680,16710,16710,16670,1148
20240820,134000,23158365180,16720,16710,16730,16700,816
20240820,133900,23144737000,16710,16720,16720,16710,1784
20240820,133800,23114922650,16740,16700,16760,16700,456
20240820,133700,23107287840,16700,16680,16700,16660,3444
20240820,133600,23049863970,16680,16690,16700,16660,909
20240820,133500,23034700380,16690,16740,16750,16690,1084
20240820,133400,23016561630,16740,16760,16760,16740,1304
20240820,133300,22994711970,16760,16720,16790,16720,2032
20240820,133200,22960646360,16710,16670,16710,16660,2989
20240820,133100,22910744670,16670,16680,16700,16670,4076
20240820,133000,22842767550,16680,16690,16700,16670,5179
20240820,132900,22756375730,16700,16710,16730,16690,3661
20240820,132800,22695245060,16690,16770,16790,16690,11102
20240820,132700,22509536470,16770,16800,16800,16770,764
20240820,132600,22496715990,16800,16780,16800,16770,268
20240820,132500,22492216990,16780,16780,16790,16770,885
20240820,132400,22477365780,16760,16810,16810,16750,3056
20240820,132300,22426104540,16820,16770,16830,16770,1378
20240820,132200,22402949140,16770,16790,16790,16760,1686
20240820,132100,22374679520,16770,16750,16790,16750,2290
20240820,132000,22336282260,16760,16820,16820,16750,4180
20240820,131900,22266166920,16790,16770,16880,16760,5122
20240820,131800,22180057110,16770,16800,16800,16760,4162
20240820,131700,22110258560,16780,16860,16870,16750,12785
20240820,131600,21895529140,16860,16890,16890,16860,1228
20240820,131500,21874806840,16890,16920,16930,16890,2277
20240820,131400,21836318910,16920,16930,16940,16920,992
20240820,131300,21819524530,16930,16950,16980,16930,2538
20240820,131200,21776512940,16940,16890,16940,16880,2480
20240820,131100,21734555700,16880,16890,16890,16850,2235
20240820,131000,21696869810,16860,16930,16940,16860,4082
20240820,130900,21627905440,16940,16970,16980,16920,998
20240820,130800,21610983850,16970,17000,17010,16960,1185
20240820,130700,21590844230,17010,16990,17010,16970,1284
20240820,130600,21569016390,16990,16990,17010,16970,1706
20240820,130500,21540033200,16990,17000,17000,16990,2669
20240820,130400,21494674080,17000,16960,17000,16960,3823
20240820,130300,21429736910,16960,16880,16960,16880,2995
20240820,130200,21379119280,16880,16890,16890,16850,3637
20240820,130100,21317773680,16930,16860,16940,16860,2296
20240820,130000,21279008330,16860,16950,16960,16820,14698
20240820,125900,21030627350,16960,17030,17040,16950,9809
20240820,125800,20863862950,17020,17040,17050,17020,1531
20240820,125700,20837787140,17040,17030,17050,17030,1251
20240820,125600,20816476890,17040,17030,17040,17030,1155
20240820,125500,20796801470,17040,17030,17040,17020,2028
20240820,125400,20762264040,17040,17050,17050,17020,1143
20240820,125300,20742795090,17050,17080,17080,17030,1850
20240820,125200,20711223850,17080,17090,17100,17080,534
20240820,125100,20702098210,17070,17060,17090,17060,763
20240820,125000,20689071790,17060,17030,17060,17020,927
20240820,124900,20673281860,17040,17060,17060,17030,818
20240820,124800,20659341180,17070,17060,17070,17050,991
20240820,124700,20642437190,17060,17050,17060,17050,824
20240820,124600,20628386710,17050,17030,17050,17030,2199
20240820,124500,20590915280,17030,17030,17040,17030,472
20240820,124400,20582875700,17040,17040,17040,17030,1987
20240820,124300,20549034810,17040,17040,17050,17030,854
20240820,124200,20534482140,17050,17060,17060,17020,4994
20240820,124100,20449447630,17040,17070,17070,17030,3375
20240820,124000,20391915440,17070,17040,17070,17040,1142
20240820,123900,20372437690,17050,17100,17100,17050,2622
20240820,123800,20327691910,17110,17100,17120,17080,966
20240820,123700,20311177600,17100,17090,17100,17080,1066
20240820,123600,20292955930,17090,17100,17110,17090,1000
20240820,123500,20275862490,17100,17100,17110,17090,186
20240820,123400,20272682520,17100,17090,17110,17080,1345
20240820,123300,20249689840,17090,17090,17090,17080,768
20240820,123200,20236568280,17080,17070,17100,17070,378
20240820,123100,20230107560,17070,17060,17110,17060,374
20240820,123000,20223724190,17060,17050,17060,17050,256
20240820,122900,20219358010,17050,17070,17070,17040,2751
20240820,122800,20172452020,17060,17080,17080,17040,3173
20240820,122700,20118341790,17080,17100,17100,17080,1128
20240820,122600,20099060830,17100,17120,17120,17100,1198
20240820,122500,20078569840,17110,17130,17130,17110,706
20240820,122400,20066482800,17130,17120,17130,17120,383
20240820,122300,20059923410,17120,17100,17130,17100,946
20240820,122200,20043740710,17100,17040,17110,17030,1045
20240820,122100,20025915260,17030,17050,17060,17020,5535
20240820,122000,19931586130,17050,17050,17050,17020,2526
20240820,121900,19888553890,17050,17060,17070,17030,4026
20240820,121800,19819884180,17070,17100,17110,17050,3007
20240820,121700,19768522030,17100,17130,17130,17100,3762
20240820,121600,19704119940,17140,17170,17180,17130,2538
20240820,121500,19660581630,17170,17150,17170,17140,862
20240820,121400,19645799800,17150,17140,17160,17120,1539
20240820,121300,19619412600,17120,17150,17160,17120,2468
20240820,121200,19577095380,17150,17120,17160,17120,1510
20240820,121100,19551230580,17120,17120,17140,17100,4300
20240820,121000,19477632030,17120,17090,17120,17000,16351
20240820,120900,19199218440,17090,17080,17130,17080,2741
20240820,120800,19152358680,17090,17190,17190,17070,18667
20240820,120700,18832606390,17190,17250,17250,17170,7506
20240820,120600,18703491090,17250,17230,17260,17220,1982
20240820,120500,18669312580,17230,17240,17240,17210,4794
20240820,120400,18586769020,17240,17330,17330,17240,9947
20240820,120300,18414927830,17340,17340,17350,17340,333
20240820,120200,18409153500,17340,17340,17360,17330,1261
20240820,120100,18387293220,17340,17360,17360,17340,665
20240820,120000,18375757250,17330,17370,17370,17330,1721
20240820,115900,18345880460,17380,17380,17390,17360,335
20240820,115800,18340059020,17390,17330,17390,17330,597
20240820,115700,18329701760,17330,17310,17330,17310,1006
20240820,115600,18312279390,17310,17310,17320,17300,2780
20240820,115500,18264161080,17310,17320,17320,17300,1215
20240820,115400,18243127980,17310,17320,17320,17300,1566
20240820,115300,18216015920,17310,17340,17340,17310,1402
20240820,115200,18191724600,17340,17340,17350,17330,160
20240820,115100,18188950870,17330,17340,17340,17330,1678
20240820,115000,18159870140,17340,17370,17380,17330,590
20240820,114900,18149636110,17380,17340,17380,17340,649
20240820,114800,18138373380,17340,17340,17340,17320,2049
20240820,114700,18102871920,17330,17360,17370,17330,1185
20240820,114600,18082311090,17370,17370,17390,17360,1228
20240820,114500,18060989550,17370,17380,17390,17370,4162
20240820,114400,17988685890,17380,17330,17380,17330,2047
20240820,114300,17953174080,17340,17370,17390,17330,3846
20240820,114200,17886483590,17370,17350,17390,17330,1282
20240820,114100,17864235880,17360,17390,17400,17340,4678
20240820,114000,17783037970,17390,17430,17430,17390,2855
20240820,113900,17733351470,17410,17420,17430,17410,2145
20240820,113800,17696002110,17430,17450,17450,17420,1785
20240820,113700,17664892740,17450,17450,17450,17430,1064
20240820,113600,17646335280,17450,17470,17470,17420,2200
20240820,113500,17607958220,17470,17490,17510,17460,1923
20240820,113400,17574359680,17520,17530,17530,17480,203
20240820,113300,17570806010,17530,17500,17540,17470,805
20240820,113200,17556714880,17500,17520,17520,17470,2229
20240820,113100,17517728240,17520,17560,17570,17490,3095
20240820,113000,17463525400,17560,17550,17570,17510,941
20240820,112900,17447026640,17550,17550,17570,17510,1502
20240820,112800,17420677780,17550,17520,17550,17510,840
20240820,112700,17405940850,17520,17570,17570,17510,879
20240820,112600,17390529180,17570,17570,17570,17540,739
20240820,112500,17377549080,17570,17580,17580,17540,1511
20240820,112400,17351012170,17580,17550,17600,17540,2764
20240820,112300,17302471270,17550,17560,17570,17490,3977
20240820,112200,17232687830,17560,17630,17630,17470,9029
20240820,112100,17074554910,17630,17670,17700,17520,8341
20240820,112000,16927429530,17670,17750,17750,17650,5881
20240820,111900,16823313660,17750,17600,17750,17600,7749
20240820,111800,16686391380,17580,17650,17740,17580,11948
20240820,111700,16475413060,17650,17570,17790,17490,9954
20240820,111600,16299966790,17570,17620,17630,17560,3396
20240820,111500,16240221590,17630,17610,17640,17600,10747
20240820,111400,16050880060,17600,17570,17630,17530,6976
20240820,111300,15928178140,17550,17500,17570,17500,2916
20240820,111200,15877006340,17470,17460,17500,17460,2933
20240820,111100,15825706420,17460,17480,17480,17460,656
20240820,111000,15814252170,17460,17450,17490,17450,654
20240820,110900,15802829980,17440,17460,17470,17440,2006
20240820,110800,15767807600,17460,17460,17470,17460,299
20240820,110700,15762586960,17460,17490,17490,17450,1892
20240820,110600,15729523680,17470,17470,17480,17470,289
20240820,110500,15724474760,17470,17480,17500,17460,532
20240820,110400,15715174590,17480,17460,17480,17440,580
20240820,110300,15705053470,17460,17500,17500,17450,924
20240820,110200,15688910590,17480,17510,17520,17480,611
20240820,110100,15678214530,17520,17530,17550,17510,558
20240820,110000,15668432520,17530,17510,17530,17500,890
20240820,105900,15652853570,17510,17500,17510,17490,372
20240820,105800,15646342980,17500,17450,17510,17440,1244
20240820,105700,15624589990,17440,17450,17460,17440,541
20240820,105600,15615150140,17460,17430,17470,17430,1176
20240820,105500,15594614710,17430,17460,17460,17420,220
20240820,105400,15590779120,17460,17440,17460,17410,391
20240820,105300,15583968210,17440,17440,17470,17420,558
20240820,105200,15574240660,17440,17430,17440,17420,959
20240820,105100,15557531340,17430,17530,17530,17420,3917
20240820,105000,15489102770,17530,17520,17540,17500,491
20240820,104900,15480500800,17530,17510,17530,17500,329
20240820,104800,15474737930,17510,17500,17550,17500,606
20240820,104700,15464119650,17500,17450,17520,17450,219
20240820,104600,15460287280,17450,17470,17470,17450,3124
20240820,104500,15405746770,17500,17540,17540,17470,1732
20240820,104400,15375452540,17530,17540,17560,17500,1951
20240820,104300,15341249930,17540,17520,17540,17520,1497
20240820,104200,15315013440,17520,17520,17530,17510,482
20240820,104100,15306569040,17520,17500,17530,17500,849
20240820,104000,15291701770,17500,17470,17500,17460,1423
20240820,103900,15266845470,17480,17460,17500,17440,1723
20240820,103800,15236759730,17500,17460,17500,17450,1501
20240820,103700,15210555260,17460,17500,17500,17460,589
20240820,103600,15200261900,17500,17450,17500,17450,960
20240820,103500,15183495700,17460,17490,17500,17440,3887
20240820,103400,15115561180,17490,17540,17540,17490,3000
20240820,103300,15063024800,17540,17540,17550,17530,1702
20240820,103200,15033176400,17550,17560,17570,17540,1673
20240820,103100,15003809170,17560,17570,17590,17550,1113
20240820,103000,14984265140,17570,17560,17600,17550,919
20240820,102900,14968120470,17570,17640,17640,17570,1648
20240820,102800,14939120430,17650,17550,17670,17550,2256
20240820,102700,14899357060,17550,17580,17600,17520,2461
20240820,102600,14856146180,17580,17620,17620,17580,6648
20240820,102500,14739167570,17610,17780,17780,17500,8710
20240820,102400,14585732990,17780,17380,17780,17380,8814
20240820,102300,14431434850,17380,17310,17380,17310,1193
20240820,102200,14410719980,17310,17310,17330,17290,1037
20240820,102100,14392772950,17310,17290,17320,17280,1331
20240820,102000,14369756770,17300,17300,17300,17290,1832
20240820,101900,14338074920,17280,17280,17300,17270,1414
20240820,101800,14313639170,17290,17300,17310,17260,4793
20240820,101700,14230757530,17300,17320,17350,17300,3193
20240820,101600,14175472740,17320,17270,17350,17260,7087
20240820,101500,14053023000,17260,17360,17370,17220,17424
20240820,101400,13751667580,17360,17430,17430,17360,1259
20240820,101300,13729784230,17410,17390,17410,17360,2720
20240820,101200,13682501550,17390,17400,17410,17370,3120
20240820,101100,13628262230,17400,17420,17420,17400,2842
20240820,101000,13578799570,17410,17430,17430,17410,1908
20240820,100900,13545562050,17430,17420,17460,17410,2742
20240820,100800,13497741600,17420,17430,17460,17400,1980
20240820,100700,13463241890,17430,17430,17440,17380,5554
20240820,100600,13366585950,17430,17480,17500,17420,5803
20240820,100500,13265310760,17480,17570,17570,17480,5940
20240820,100400,13161202470,17570,17580,17600,17570,1527
20240820,100300,13134365950,17580,17580,17660,17550,2929
20240820,100200,13082813280,17560,17540,17580,17520,4797
20240820,100100,12998664550,17530,17590,17610,17530,7891
20240820,100000,12860153990,17610,17640,17640,17580,1371
20240820,095900,12836017620,17640,17620,17650,17600,2000
20240820,095800,12800774120,17610,17600,17620,17600,2063
20240820,095700,12764453250,17590,17580,17600,17570,4650
20240820,095600,12682679860,17590,17580,17610,17580,1783
20240820,095500,12651311760,17580,17630,17630,17580,2234
20240820,095400,12611991480,17640,17550,17670,17540,9740
20240820,095300,12440607270,17550,17680,17690,17510,15466
20240820,095200,12168504850,17680,17800,17820,17680,10123
20240820,095100,11988890490,17810,17830,17840,17800,4303
20240820,095000,11912253980,17830,17860,17860,17810,7191
20240820,094900,11783970090,17860,17850,17910,17840,5334
20240820,094800,11688705550,17840,17850,17870,17790,9504
20240820,094700,11519326560,17850,18000,18010,17840,12209
20240820,094600,11300388130,18000,18040,18100,18000,15696
20240820,094500,11017303340,18040,18100,18200,18030,12613
20240820,094400,10788762840,18110,18000,18130,18000,11248
20240820,094300,10585378170,18000,17950,18050,17950,7729
20240820,094200,10446237940,17940,18030,18060,17910,20024
20240820,094100,10086150990,18020,17980,18110,17900,28620
20240820,094000,9571668630,17970,18100,18350,17970,61907
20240820,093900,8444249010,18100,18290,18420,18020,65958
20240820,093800,7238250200,18330,17650,18480,17650,73805
20240820,093700,5902732680,17650,17580,17700,17570,12026
20240820,093600,5690562900,17590,17550,17700,17530,9616
20240820,093500,5521197230,17550,17660,17670,17510,8687
20240820,093400,5368507890,17660,17530,17660,17530,10413
20240820,093300,5185329070,17520,17580,17590,17480,7001
20240820,093200,5062586090,17590,17650,17680,17570,12775
20240820,093100,4837536370,17640,17440,17650,17400,19716
20240820,093000,4492001570,17440,17240,17500,17190,18889
20240820,092900,4163772300,17240,17160,17240,17150,12404
20240820,092800,3950894560,17160,17200,17220,17160,8986
20240820,092700,3796490810,17200,17210,17220,17190,4215
20240820,092600,3723978380,17210,17250,17250,17210,2834
20240820,092500,3675175150,17240,17250,17270,17220,2264
20240820,092400,3636125070,17220,17210,17250,17200,2125
20240820,092300,3599537070,17220,17270,17290,17210,2340
20240820,092200,3559170520,17260,17190,17280,17190,2737
20240820,092100,3512039700,17190,17230,17270,17190,7997
20240820,092000,3374414020,17230,17250,17290,17230,4038
20240820,091900,3304689650,17270,17230,17280,17230,1659
20240820,091800,3276086770,17240,17330,17330,17230,5795
20240820,091700,3175928330,17350,17320,17380,17320,5475
20240820,091600,3080915130,17330,17290,17330,17290,5635
20240820,091500,2983354110,17290,17240,17320,17210,2755
20240820,091400,2935804640,17240,17190,17240,17170,6566
20240820,091300,2822934410,17180,17230,17230,17170,3966
20240820,091200,2754754510,17240,17190,17240,17170,5333
20240820,091100,2663039790,17200,17240,17240,17150,13538
20240820,091000,2430418430,17240,17290,17290,17240,7609
20240820,090900,2299129710,17290,17290,17320,17260,5584
20240820,090800,2202530160,17290,17260,17330,17250,5798
20240820,090700,2102285340,17260,17240,17260,17220,4366
20240820,090600,2027022430,17240,17210,17250,17200,7981
20240820,090500,1889579890,17210,17220,17220,17160,14082
20240820,090400,1647483180,17220,17340,17340,17190,16010
20240820,090300,1371287850,17340,17370,17400,17330,8248
20240820,090200,1228116140,17370,17430,17440,17320,13082
20240820,090100,1000810390,17400,17190,17440,17190,15536
20240820,090000,732319200,17190,17330,17360,17150,41896