KissMeData/181710/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,202900,1565016430,18910,18910,18910,18910,1342
20240809,202800,1565016430,18910,18910,18910,18910,0
20240809,202700,1565016430,18910,18910,18910,18910,0
20240809,202600,1565016430,18910,18910,18910,18910,0
20240809,202500,1565016430,18910,18910,18910,18910,0
20240809,202400,1565016430,18910,18910,18910,18910,0
20240809,202300,1565016430,18910,18910,18910,18910,0
20240809,202200,1565016430,18910,18910,18910,18910,0
20240809,202100,1565016430,18910,18910,18910,18910,0
20240809,202000,1565016430,18910,18910,18910,18910,0
20240809,201900,1565016430,18910,18910,18910,18910,0
20240809,201800,1565016430,18910,18910,18910,18910,0
20240809,201700,1565016430,18910,18910,18910,18910,0
20240809,201600,1565016430,18910,18910,18910,18910,0
20240809,201500,1565016430,18910,18910,18910,18910,0
20240809,201400,1565016430,18910,18910,18910,18910,0
20240809,201300,1565016430,18910,18910,18910,18910,0
20240809,201200,1565016430,18910,18910,18910,18910,0
20240809,201100,1565016430,18910,18910,18910,18910,0
20240809,201000,1565016430,18910,18910,18910,18910,0
20240809,200900,1565016430,18910,18910,18910,18910,0
20240809,200800,1565016430,18910,18910,18910,18910,0
20240809,200700,1565016430,18910,18910,18910,18910,0
20240809,200600,1565016430,18910,18910,18910,18910,0
20240809,200500,1565016430,18910,18910,18910,18910,0
20240809,200400,1565016430,18910,18910,18910,18910,0
20240809,200300,1565016430,18910,18910,18910,18910,0
20240809,200200,1565016430,18910,18910,18910,18910,0
20240809,200100,1565016430,18910,18910,18910,18910,0
20240809,200000,1565016430,18910,18910,18910,18910,0
20240809,195900,1565016430,18910,18910,18910,18910,1342
20240809,195800,1565016430,18910,18910,18910,18910,0
20240809,195700,1565016430,18910,18910,18910,18910,0
20240809,195600,1565016430,18910,18910,18910,18910,0
20240809,195500,1565016430,18910,18910,18910,18910,0
20240809,195400,1565016430,18910,18910,18910,18910,0
20240809,195300,1565016430,18910,18910,18910,18910,0
20240809,195200,1565016430,18910,18910,18910,18910,0
20240809,195100,1565016430,18910,18910,18910,18910,0
20240809,195000,1565016430,18910,18910,18910,18910,0
20240809,194900,1565016430,18910,18910,18910,18910,0
20240809,194800,1565016430,18910,18910,18910,18910,0
20240809,194700,1565016430,18910,18910,18910,18910,0
20240809,194600,1565016430,18910,18910,18910,18910,0
20240809,194500,1565016430,18910,18910,18910,18910,0
20240809,194400,1565016430,18910,18910,18910,18910,0
20240809,194300,1565016430,18910,18910,18910,18910,0
20240809,194200,1565016430,18910,18910,18910,18910,0
20240809,194100,1565016430,18910,18910,18910,18910,0
20240809,194000,1565016430,18910,18910,18910,18910,0
20240809,193900,1565016430,18910,18910,18910,18910,0
20240809,193800,1565016430,18910,18910,18910,18910,0
20240809,193700,1565016430,18910,18910,18910,18910,0
20240809,193600,1565016430,18910,18910,18910,18910,0
20240809,193500,1565016430,18910,18910,18910,18910,0
20240809,193400,1565016430,18910,18910,18910,18910,0
20240809,193300,1565016430,18910,18910,18910,18910,0
20240809,193200,1565016430,18910,18910,18910,18910,0
20240809,193100,1565016430,18910,18910,18910,18910,0
20240809,193000,1565016430,18910,18910,18910,18910,0
20240809,192900,1565016430,18910,18910,18910,18910,1342
20240809,192800,1565016430,18910,18910,18910,18910,0
20240809,192700,1565016430,18910,18910,18910,18910,0
20240809,192600,1565016430,18910,18910,18910,18910,0
20240809,192500,1565016430,18910,18910,18910,18910,0
20240809,192400,1565016430,18910,18910,18910,18910,0
20240809,192300,1565016430,18910,18910,18910,18910,0
20240809,192200,1565016430,18910,18910,18910,18910,0
20240809,192100,1565016430,18910,18910,18910,18910,0
20240809,192000,1565016430,18910,18910,18910,18910,0
20240809,191900,1565016430,18910,18910,18910,18910,0
20240809,191800,1565016430,18910,18910,18910,18910,0
20240809,191700,1565016430,18910,18910,18910,18910,0
20240809,191600,1565016430,18910,18910,18910,18910,0
20240809,191500,1565016430,18910,18910,18910,18910,0
20240809,191400,1565016430,18910,18910,18910,18910,0
20240809,191300,1565016430,18910,18910,18910,18910,0
20240809,191200,1565016430,18910,18910,18910,18910,0
20240809,191100,1565016430,18910,18910,18910,18910,0
20240809,191000,1565016430,18910,18910,18910,18910,0
20240809,190900,1565016430,18910,18910,18910,18910,0
20240809,190800,1565016430,18910,18910,18910,18910,0
20240809,190700,1565016430,18910,18910,18910,18910,0
20240809,190600,1565016430,18910,18910,18910,18910,0
20240809,190500,1565016430,18910,18910,18910,18910,0
20240809,190400,1565016430,18910,18910,18910,18910,0
20240809,190300,1565016430,18910,18910,18910,18910,0
20240809,190200,1565016430,18910,18910,18910,18910,0
20240809,190100,1565016430,18910,18910,18910,18910,0
20240809,190000,1565016430,18910,18910,18910,18910,0
20240809,185900,1565016430,18910,18910,18910,18910,1342
20240809,185800,1565016430,18910,18910,18910,18910,0
20240809,185700,1565016430,18910,18910,18910,18910,0
20240809,185600,1565016430,18910,18910,18910,18910,0
20240809,185500,1565016430,18910,18910,18910,18910,0
20240809,185400,1565016430,18910,18910,18910,18910,0
20240809,185300,1565016430,18910,18910,18910,18910,0
20240809,185200,1565016430,18910,18910,18910,18910,0
20240809,185100,1565016430,18910,18910,18910,18910,0
20240809,185000,1565016430,18910,18910,18910,18910,0
20240809,184900,1565016430,18910,18910,18910,18910,0
20240809,184800,1565016430,18910,18910,18910,18910,0
20240809,184700,1565016430,18910,18910,18910,18910,0
20240809,184600,1565016430,18910,18910,18910,18910,0
20240809,184500,1565016430,18910,18910,18910,18910,0
20240809,184400,1565016430,18910,18910,18910,18910,0
20240809,184300,1565016430,18910,18910,18910,18910,0
20240809,184200,1565016430,18910,18910,18910,18910,0
20240809,184100,1565016430,18910,18910,18910,18910,0
20240809,184000,1565016430,18910,18910,18910,18910,0
20240809,183900,1565016430,18910,18910,18910,18910,0
20240809,183800,1565016430,18910,18910,18910,18910,0
20240809,183700,1565016430,18910,18910,18910,18910,0
20240809,183600,1565016430,18910,18910,18910,18910,0
20240809,183500,1565016430,18910,18910,18910,18910,0
20240809,183400,1565016430,18910,18910,18910,18910,0
20240809,183300,1565016430,18910,18910,18910,18910,0
20240809,183200,1565016430,18910,18910,18910,18910,0
20240809,183100,1565016430,18910,18910,18910,18910,0
20240809,183000,1565016430,18910,18910,18910,18910,0
20240809,182900,1565016430,18910,18910,18910,18910,1342
20240809,182800,1565016430,18910,18910,18910,18910,0
20240809,182700,1565016430,18910,18910,18910,18910,0
20240809,182600,1565016430,18910,18910,18910,18910,0
20240809,182500,1565016430,18910,18910,18910,18910,0
20240809,182400,1565016430,18910,18910,18910,18910,0
20240809,182300,1565016430,18910,18910,18910,18910,0
20240809,182200,1565016430,18910,18910,18910,18910,0
20240809,182100,1565016430,18910,18910,18910,18910,0
20240809,182000,1565016430,18910,18910,18910,18910,0
20240809,181900,1565016430,18910,18910,18910,18910,0
20240809,181800,1565016430,18910,18910,18910,18910,0
20240809,181700,1565016430,18910,18910,18910,18910,0
20240809,181600,1565016430,18910,18910,18910,18910,0
20240809,181500,1565016430,18910,18910,18910,18910,0
20240809,181400,1565016430,18910,18910,18910,18910,0
20240809,181300,1565016430,18910,18910,18910,18910,0
20240809,181200,1565016430,18910,18910,18910,18910,0
20240809,181100,1565016430,18910,18910,18910,18910,0
20240809,181000,1565016430,18910,18910,18910,18910,0
20240809,180900,1565016430,18910,18910,18910,18910,0
20240809,180800,1565016430,18910,18910,18910,18910,0
20240809,180700,1565016430,18910,18910,18910,18910,0
20240809,180600,1565016430,18910,18910,18910,18910,0
20240809,180500,1565016430,18910,18910,18910,18910,0
20240809,180400,1565016430,18910,18910,18910,18910,0
20240809,180300,1565016430,18910,18910,18910,18910,0
20240809,180200,1565016430,18910,18910,18910,18910,0
20240809,180100,1565016430,18910,18910,18910,18910,0
20240809,180000,1565016430,18910,18910,18910,18910,0
20240809,175900,1565016430,18910,18910,18910,18910,1342
20240809,175800,1565016430,18910,18910,18910,18910,0
20240809,175700,1565016430,18910,18910,18910,18910,0
20240809,175600,1565016430,18910,18910,18910,18910,0
20240809,175500,1565016430,18910,18910,18910,18910,0
20240809,175400,1565016430,18910,18910,18910,18910,0
20240809,175300,1565016430,18910,18910,18910,18910,0
20240809,175200,1565016430,18910,18910,18910,18910,0
20240809,175100,1565016430,18910,18910,18910,18910,0
20240809,175000,1565016430,18910,18910,18910,18910,0
20240809,174900,1565016430,18910,18910,18910,18910,0
20240809,174800,1565016430,18910,18910,18910,18910,0
20240809,174700,1565016430,18910,18910,18910,18910,0
20240809,174600,1565016430,18910,18910,18910,18910,0
20240809,174500,1565016430,18910,18910,18910,18910,0
20240809,174400,1565016430,18910,18910,18910,18910,0
20240809,174300,1565016430,18910,18910,18910,18910,0
20240809,174200,1565016430,18910,18910,18910,18910,0
20240809,174100,1565016430,18910,18910,18910,18910,0
20240809,174000,1565016430,18910,18910,18910,18910,0
20240809,173900,1565016430,18910,18910,18910,18910,0
20240809,173800,1565016430,18910,18910,18910,18910,0
20240809,173700,1565016430,18910,18910,18910,18910,0
20240809,173600,1565016430,18910,18910,18910,18910,0
20240809,173500,1565016430,18910,18910,18910,18910,0
20240809,173400,1565016430,18910,18910,18910,18910,0
20240809,173300,1565016430,18910,18910,18910,18910,0
20240809,173200,1565016430,18910,18910,18910,18910,0
20240809,173100,1565016430,18910,18910,18910,18910,0
20240809,173000,1565016430,18910,18910,18910,18910,0
20240809,172900,1565016430,18910,18910,18910,18910,1342
20240809,172800,1565016430,18910,18910,18910,18910,0
20240809,172700,1565016430,18910,18910,18910,18910,0
20240809,172600,1565016430,18910,18910,18910,18910,0
20240809,172500,1565016430,18910,18910,18910,18910,0
20240809,172400,1565016430,18910,18910,18910,18910,0
20240809,172300,1565016430,18910,18910,18910,18910,0
20240809,172200,1565016430,18910,18910,18910,18910,0
20240809,172100,1565016430,18910,18910,18910,18910,0
20240809,172000,1565016430,18910,18910,18910,18910,0
20240809,171900,1565016430,18910,18910,18910,18910,0
20240809,171800,1565016430,18910,18910,18910,18910,0
20240809,171700,1565016430,18910,18910,18910,18910,0
20240809,171600,1565016430,18910,18910,18910,18910,0
20240809,171500,1565016430,18910,18910,18910,18910,0
20240809,171400,1565016430,18910,18910,18910,18910,0
20240809,171300,1565016430,18910,18910,18910,18910,0
20240809,171200,1565016430,18910,18910,18910,18910,0
20240809,171100,1565016430,18910,18910,18910,18910,0
20240809,171000,1565016430,18910,18910,18910,18910,0
20240809,170900,1565016430,18910,18910,18910,18910,0
20240809,170800,1565016430,18910,18910,18910,18910,0
20240809,170700,1565016430,18910,18910,18910,18910,0
20240809,170600,1565016430,18910,18910,18910,18910,0
20240809,170500,1565016430,18910,18910,18910,18910,0
20240809,170400,1565016430,18910,18910,18910,18910,0
20240809,170300,1565016430,18910,18910,18910,18910,0
20240809,170200,1565016430,18910,18910,18910,18910,0
20240809,170100,1565016430,18910,18910,18910,18910,0
20240809,170000,1565016430,18910,18910,18910,18910,0
20240809,165900,1565016430,18910,18910,18910,18910,1342
20240809,165800,1565016430,18910,18910,18910,18910,0
20240809,165700,1565016430,18910,18910,18910,18910,0
20240809,165600,1565016430,18910,18910,18910,18910,0
20240809,165500,1565016430,18910,18910,18910,18910,0
20240809,165400,1565016430,18910,18910,18910,18910,0
20240809,165300,1565016430,18910,18910,18910,18910,0
20240809,165200,1565016430,18910,18910,18910,18910,0
20240809,165100,1565016430,18910,18910,18910,18910,0
20240809,165000,1565016430,18910,18910,18910,18910,0
20240809,164900,1565016430,18910,18910,18910,18910,0
20240809,164800,1565016430,18910,18910,18910,18910,0
20240809,164700,1565016430,18910,18910,18910,18910,0
20240809,164600,1565016430,18910,18910,18910,18910,0
20240809,164500,1565016430,18910,18910,18910,18910,0
20240809,164400,1565016430,18910,18910,18910,18910,0
20240809,164300,1565016430,18910,18910,18910,18910,0
20240809,164200,1565016430,18910,18910,18910,18910,0
20240809,164100,1565016430,18910,18910,18910,18910,0
20240809,164000,1565016430,18910,18910,18910,18910,0
20240809,163900,1565016430,18910,18910,18910,18910,0
20240809,163800,1565016430,18910,18910,18910,18910,0
20240809,163700,1565016430,18910,18910,18910,18910,0
20240809,163600,1565016430,18910,18910,18910,18910,0
20240809,163500,1565016430,18910,18910,18910,18910,0
20240809,163400,1565016430,18910,18910,18910,18910,0
20240809,163300,1565016430,18910,18910,18910,18910,0
20240809,163200,1565016430,18910,18910,18910,18910,0
20240809,163100,1565016430,18910,18910,18910,18910,0
20240809,163000,1565016430,18910,18910,18910,18910,0
20240809,162900,1565016430,18910,18910,18910,18910,1342
20240809,162800,1565016430,18910,18910,18910,18910,0
20240809,162700,1565016430,18910,18910,18910,18910,0
20240809,162600,1565016430,18910,18910,18910,18910,0
20240809,162500,1565016430,18910,18910,18910,18910,0
20240809,162400,1565016430,18910,18910,18910,18910,0
20240809,162300,1565016430,18910,18910,18910,18910,0
20240809,162200,1565016430,18910,18910,18910,18910,0
20240809,162100,1565016430,18910,18910,18910,18910,0
20240809,162000,1565016430,18910,18910,18910,18910,0
20240809,161900,1565016430,18910,18910,18910,18910,0
20240809,161800,1565016430,18910,18910,18910,18910,0
20240809,161700,1565016430,18910,18910,18910,18910,0
20240809,161600,1565016430,18910,18910,18910,18910,0
20240809,161500,1565016430,18910,18910,18910,18910,0
20240809,161400,1565016430,18910,18910,18910,18910,0
20240809,161300,1565016430,18910,18910,18910,18910,0
20240809,161200,1565016430,18910,18910,18910,18910,0
20240809,161100,1565016430,18910,18910,18910,18910,0
20240809,161000,1565016430,18910,18910,18910,18910,0
20240809,160900,1565016430,18910,18910,18910,18910,0
20240809,160800,1565016430,18910,18910,18910,18910,0
20240809,160700,1565016430,18910,18910,18910,18910,0
20240809,160600,1565016430,18910,18910,18910,18910,0
20240809,160500,1565016430,18910,18910,18910,18910,0
20240809,160400,1565016430,18910,18910,18910,18910,0
20240809,160300,1565016430,18910,18910,18910,18910,0
20240809,160200,1565016430,18910,18910,18910,18910,0
20240809,160100,1565016430,18910,18910,18910,18910,0
20240809,160000,1565016430,18910,18910,18910,18910,0
20240809,155900,1565016430,18910,18910,18910,18910,1342
20240809,155800,1565016430,18910,18910,18910,18910,0
20240809,155700,1565016430,18910,18910,18910,18910,0
20240809,155600,1565016430,18910,18910,18910,18910,0
20240809,155500,1565016430,18910,18910,18910,18910,0
20240809,155400,1565016430,18910,18910,18910,18910,0
20240809,155300,1565016430,18910,18910,18910,18910,0
20240809,155200,1565016430,18910,18910,18910,18910,0
20240809,155100,1565016430,18910,18910,18910,18910,0
20240809,155000,1565016430,18910,18910,18910,18910,0
20240809,154900,1565016430,18910,18910,18910,18910,0
20240809,154800,1565016430,18910,18910,18910,18910,0
20240809,154700,1565016430,18910,18910,18910,18910,0
20240809,154600,1565016430,18910,18910,18910,18910,0
20240809,154500,1565016430,18910,18910,18910,18910,0
20240809,154400,1565016430,18910,18910,18910,18910,0
20240809,154300,1565016430,18910,18910,18910,18910,0
20240809,154200,1565016430,18910,18910,18910,18910,0
20240809,154100,1565016430,18910,18910,18910,18910,0
20240809,154000,1565016430,18910,18910,18910,18910,0
20240809,153900,1565016430,18910,18910,18910,18910,0
20240809,153800,1565016430,18910,18910,18910,18910,0
20240809,153700,1565016430,18910,18910,18910,18910,0
20240809,153600,1565016430,18910,18910,18910,18910,0
20240809,153500,1565016430,18910,18910,18910,18910,0
20240809,153400,1565016430,18910,18910,18910,18910,0
20240809,153300,1565016430,18910,18910,18910,18910,0
20240809,153200,1565016430,18910,18910,18910,18910,0
20240809,153100,1565016430,18910,18910,18910,18910,0
20240809,153000,1565016430,18910,18910,18910,18910,1342
20240809,152900,1539639210,18910,18910,18910,18910,0
20240809,152800,1539639210,18910,18910,18910,18910,0
20240809,152700,1539639210,18910,18910,18910,18910,0
20240809,152600,1539639210,18910,18910,18910,18910,0
20240809,152500,1539639210,18910,18910,18910,18910,0
20240809,152400,1539639210,18910,18910,18910,18910,0
20240809,152300,1539639210,18910,18910,18910,18910,0
20240809,152200,1539639210,18910,18910,18910,18910,0
20240809,152100,1539639210,18910,18910,18910,18910,0
20240809,152000,1539639210,18910,18910,18910,18910,0
20240809,151900,1539639210,18910,18910,18910,18900,252
20240809,151800,1534874940,18910,18870,18920,18870,226
20240809,151700,1530604570,18870,18890,18900,18870,289
20240809,151600,1525145000,18890,18900,18900,18890,229
20240809,151500,1520817210,18900,18910,18930,18890,332
20240809,151400,1514538780,18910,18910,18910,18910,44
20240809,151300,1513706740,18910,18910,18910,18900,122
20240809,151200,1511400120,18900,18900,18900,18890,112
20240809,151100,1509283720,18900,18900,18900,18890,40
20240809,151000,1508527830,18900,18880,18900,18870,198
20240809,150900,1504789410,18870,18870,18880,18870,41
20240809,150800,1504015650,18880,18850,18880,18850,228
20240809,150700,1499714550,18860,18860,18870,18850,99
20240809,150600,1497847660,18870,18880,18880,18870,47
20240809,150500,1496960560,18880,18850,18880,18850,129
20240809,150400,1494527490,18850,18860,18860,18850,86
20240809,150300,1492905650,18890,18890,18890,18890,39
20240809,150200,1492168940,18900,18900,18910,18900,353
20240809,150100,1485497220,18910,18950,18950,18910,1034
20240809,150000,1465938100,18940,18960,18960,18940,77
20240809,145900,1464478760,18940,18950,18960,18940,224
20240809,145800,1460234230,18950,18930,18950,18930,199
20240809,145700,1456464190,18930,18920,18930,18920,134
20240809,145600,1453927870,18920,18920,18930,18920,356
20240809,145500,1447190330,18930,18910,18930,18910,70
20240809,145400,1445865910,18910,18920,18930,18910,177
20240809,145300,1442517440,18920,18940,18950,18920,632
20240809,145200,1430550820,18940,18930,18950,18930,104
20240809,145100,1428581330,18920,18900,18920,18900,366
20240809,145000,1421663620,18900,18900,18900,18890,312
20240809,144900,1415767210,18890,18860,18900,18860,46
20240809,144800,1414898990,18870,18880,18880,18850,308
20240809,144700,1409087410,18880,18940,18940,18870,1298
20240809,144600,1384549890,18950,18940,18950,18940,232
20240809,144500,1380155770,18950,18920,18950,18920,102
20240809,144400,1378224910,18910,18900,18920,18900,176
20240809,144300,1374896750,18910,18910,18920,18910,498
20240809,144200,1365479560,18900,18890,18900,18890,423
20240809,144100,1357485250,18890,18880,18890,18880,409
20240809,144000,1349760120,18880,18880,18880,18880,52
20240809,143900,1348778360,18890,18890,18900,18890,190
20240809,143800,1345189230,18890,18890,18890,18890,200
20240809,143700,1341411230,18890,18880,18890,18880,86
20240809,143600,1339787530,18870,18880,18880,18870,1018
20240809,143500,1320575730,18880,18870,18880,18870,358
20240809,143400,1313818250,18870,18880,18880,18870,353
20240809,143300,1307153650,18880,18870,18880,18870,53
20240809,143200,1306153020,18890,18900,18900,18890,859
20240809,143100,1289919390,18890,18890,18910,18890,49
20240809,143000,1288993560,18880,18870,18920,18870,48
20240809,142900,1288087560,18860,18860,18920,18850,97
20240809,142800,1286258090,18860,18840,18870,18840,172
20240809,142700,1283015570,18850,18840,18850,18820,118
20240809,142600,1280793840,18820,18820,18840,18820,2226
20240809,142500,1238868990,18820,18820,18820,18810,1220
20240809,142400,1215908710,18820,18840,18840,18820,466
20240809,142300,1207129390,18850,18860,18860,18850,292
20240809,142200,1201622320,18850,18860,18870,18850,1371
20240809,142100,1175771390,18870,18920,18920,18870,247
20240809,142000,1171100390,18920,18960,18960,18920,702
20240809,141900,1157793770,18960,18960,18960,18950,39
20240809,141800,1157054440,18950,18940,18950,18940,103
20240809,141700,1155102710,18940,18930,18940,18930,88
20240809,141600,1153436280,18930,18930,18930,18930,39
20240809,141500,1152698010,18960,18970,18970,18960,360
20240809,141400,1145870410,18960,18950,18970,18950,236
20240809,141300,1141396840,18950,18960,18960,18950,251
20240809,141200,1136638380,18960,18930,18970,18930,242
20240809,141100,1132056840,18910,18970,18970,18910,271
20240809,141000,1126919910,18980,18990,18990,18980,589
20240809,140900,1115734820,18990,18980,18990,18980,172
20240809,140800,1112468560,18980,18940,18980,18930,520
20240809,140700,1102611690,18930,18920,18940,18920,529
20240809,140600,1092594240,18920,18900,18920,18900,275
20240809,140500,1087393970,18900,18900,18900,18900,233
20240809,140400,1082990270,18900,18890,18900,18890,163
20240809,140300,1079910700,18880,18870,18880,18870,158
20240809,140200,1076928730,18880,18860,18880,18860,83
20240809,140100,1075361890,18870,18920,18920,18860,827
20240809,140000,1059716840,18930,18900,18930,18900,674
20240809,135900,1046959770,18900,18890,18910,18890,430
20240809,135800,1038831030,18880,18880,18900,18870,158
20240809,135700,1035846690,18870,18860,18870,18860,53
20240809,135600,1034847090,18860,18850,18870,18850,265
20240809,135500,1029849530,18850,18850,18850,18850,15
20240809,135400,1029566780,18850,18840,18850,18840,74
20240809,135300,1028172570,18830,18830,18830,18820,772
20240809,135200,1013636200,18820,18820,18820,18820,2
20240809,135100,1013598560,18830,18820,18830,18820,305
20240809,135000,1007856460,18820,18820,18820,18820,123
20240809,134900,1005541600,18820,18820,18830,18820,119
20240809,134800,1003302010,18820,18830,18830,18820,41
20240809,134700,1002530380,18820,18830,18830,18820,16
20240809,134600,1002229230,18830,18830,18830,18830,73
20240809,134500,1000854640,18820,18820,18820,18820,42
20240809,134400,1000064200,18820,18830,18830,18820,74
20240809,134300,998671190,18830,18820,18830,18820,362
20240809,134200,991855630,18820,18820,18820,18820,28
20240809,134100,991328670,18820,18820,18830,18820,107
20240809,134000,989314920,18820,18820,18820,18820,61
20240809,133900,988166900,18820,18820,18830,18820,76
20240809,133800,986736570,18820,18820,18820,18820,35
20240809,133700,986077870,18820,18840,18840,18820,111
20240809,133600,983987420,18840,18840,18840,18840,2
20240809,133500,983949740,18850,18850,18850,18850,7
20240809,133400,983817790,18850,18870,18870,18850,883
20240809,133300,967160820,18870,18870,18870,18870,83
20240809,133200,965594610,18870,18870,18880,18870,114
20240809,133100,963443420,18870,18870,18870,18870,41
20240809,133000,962669750,18870,18870,18870,18870,206
20240809,132900,958782530,18870,18860,18870,18860,143
20240809,132800,956084730,18860,18870,18870,18860,1184
20240809,132700,933743950,18870,18880,18880,18870,260
20240809,132600,928835170,18880,18880,18880,18880,10
20240809,132500,928646370,18880,18880,18880,18880,101
20240809,132400,926739490,18880,18870,18890,18870,277
20240809,132300,921509800,18870,18870,18870,18870,12
20240809,132200,921283360,18870,18870,18870,18870,92
20240809,132100,919547320,18870,18870,18870,18870,72
20240809,132000,918188680,18870,18880,18880,18870,1243
20240809,131900,894722450,18880,18880,18880,18880,12
20240809,131800,894495890,18880,18880,18880,18880,77
20240809,131700,893042130,18880,18880,18880,18880,153
20240809,131600,890153490,18880,18890,18890,18880,328
20240809,131500,883958160,18890,18900,18900,18890,188
20240809,131400,880406130,18900,18900,18900,18900,41
20240809,131300,879631230,18900,18900,18900,18900,52
20240809,131200,878648430,18900,18900,18900,18900,39
20240809,131100,877911330,18900,18890,18900,18890,158
20240809,131000,874925630,18890,18890,18890,18890,31
20240809,130900,874340040,18890,18890,18890,18890,13
20240809,130800,874094470,18890,18890,18900,18890,111
20240809,130700,871997670,18890,18890,18890,18890,121
20240809,130600,869711980,18890,18890,18890,18890,65
20240809,130500,868484130,18890,18890,18890,18890,99
20240809,130400,866614020,18890,18900,18900,18890,19
20240809,130300,866254930,18900,18900,18900,18900,68
20240809,130200,864969730,18900,18900,18900,18900,29
20240809,130100,864421630,18900,18900,18900,18890,101
20240809,130000,862513030,18900,18910,18910,18900,18
20240809,125900,862172800,18900,18910,18910,18900,133
20240809,125800,859657930,18900,18900,18900,18900,82
20240809,125700,858108130,18900,18900,18900,18900,41
20240809,125600,857333230,18900,18900,18900,18900,117
20240809,125500,855121930,18900,18900,18900,18900,39
20240809,125400,854384830,18900,18900,18900,18900,87
20240809,125300,852740530,18900,18900,18900,18900,1
20240809,125200,852721630,18900,18900,18900,18900,42
20240809,125100,851927830,18910,18920,18920,18910,96
20240809,125000,850112050,18920,18920,18920,18920,89
20240809,124900,848428170,18920,18920,18920,18920,92
20240809,124800,846687530,18920,18920,18920,18920,29
20240809,124700,846138850,18930,18930,18930,18930,276
20240809,124600,840914170,18930,18930,18930,18930,101
20240809,124500,839002240,18930,18930,18930,18930,29
20240809,124400,838453270,18930,18930,18930,18930,119
20240809,124300,836200600,18930,18930,18930,18930,12
20240809,124200,835973440,18930,18930,18930,18930,82
20240809,124100,834421180,18930,18930,18930,18930,87
20240809,124000,832774270,18930,18930,18930,18930,13
20240809,123900,832528180,18940,18940,18940,18940,59
20240809,123800,831410720,18930,18930,18930,18930,40
20240809,123700,830653520,18940,18950,18950,18940,139
20240809,123600,828020370,18940,18950,18950,18940,40
20240809,123500,827262670,18940,18940,18940,18940,103
20240809,123400,825311850,18940,18940,18940,18940,75
20240809,123300,823891350,18940,18940,18940,18940,12
20240809,123200,823664070,18940,18940,18940,18940,94
20240809,123100,821883710,18940,18940,18950,18940,144
20240809,123000,819155350,18940,18940,18940,18940,104
20240809,122900,817185590,18940,18940,18940,18940,60
20240809,122800,816049190,18940,18940,18940,18940,30
20240809,122700,815480990,18950,18950,18950,18940,55
20240809,122600,814438840,18940,18940,18940,18940,89
20240809,122500,812753180,18940,18940,18950,18940,82
20240809,122400,811200090,18950,18940,18950,18940,150
20240809,122300,808358090,18940,18940,18940,18940,51
20240809,122200,807392150,18940,18940,18940,18940,85
20240809,122100,805782250,18940,18940,18950,18940,41
20240809,122000,805005700,18940,18940,18940,18940,1
20240809,121900,804986760,18940,18940,18950,18940,99
20240809,121800,803111270,18940,18960,18960,18940,126
20240809,121700,800722530,18960,18960,18960,18960,1
20240809,121600,800703570,18960,18960,18970,18960,97
20240809,121500,798864120,18960,18950,18960,18950,58
20240809,121400,797764470,18950,18950,18950,18950,0
20240809,121300,797764470,18950,18950,18960,18950,95
20240809,121200,795964210,18960,18950,18960,18950,83
20240809,121100,794390660,18960,18930,18960,18930,158
20240809,121000,791398190,18930,18960,18960,18930,247
20240809,120900,786717150,18960,18960,18960,18960,29
20240809,120800,786167310,18960,18970,18970,18960,85
20240809,120700,784555680,18960,18960,18960,18960,23
20240809,120600,784119600,18960,18970,18970,18960,304
20240809,120500,778354720,18960,18980,18980,18960,86
20240809,120400,776723720,18970,18970,18990,18970,56
20240809,120300,775661040,18970,18980,18980,18970,361
20240809,120200,768810560,18980,18980,18980,18980,39
20240809,120100,768070340,18980,18990,18990,18980,47
20240809,120000,767177820,18990,18980,18990,18980,456
20240809,115900,758520690,18990,19040,19040,18990,1300
20240809,115800,733801290,19050,19040,19050,19040,113
20240809,115700,731649700,19040,19000,19040,19000,21
20240809,115600,731250150,19000,18990,19000,18990,91
20240809,115500,729521650,18990,19000,19000,18980,644
20240809,115400,717291960,19010,19040,19050,19010,743
20240809,115300,703159130,19020,19010,19020,19010,161
20240809,115200,700098070,19010,19010,19010,19000,272
20240809,115100,694929240,19010,18990,19010,18980,116
20240809,115000,692725620,18980,18970,18980,18970,105
20240809,114900,690732840,18970,18970,18970,18970,80
20240809,114800,689215240,18970,18970,18980,18960,230
20240809,114700,684852140,18970,18970,18980,18970,61
20240809,114600,683694960,18970,18970,18970,18970,1
20240809,114500,683675990,18970,18990,18990,18970,329
20240809,114400,677429380,18990,18980,18990,18980,107
20240809,114300,675397800,18990,18940,18990,18940,506
20240809,114200,665811220,18930,18930,18930,18930,92
20240809,114100,664069660,18930,18930,18930,18930,3
20240809,114000,664012870,18930,18930,18930,18920,246
20240809,113900,659356100,18920,18930,18940,18920,431
20240809,113800,651197910,18930,18930,18930,18930,30
20240809,113700,650630010,18930,18930,18930,18930,86
20240809,113600,649002030,18930,18930,18940,18930,50
20240809,113500,648055410,18940,18930,18940,18930,86
20240809,113400,646427140,18940,18920,18940,18920,44
20240809,113300,645594320,18930,18930,18930,18930,302
20240809,113200,639877460,18930,18970,18980,18920,1497
20240809,113100,611498420,18970,18970,18970,18970,12
20240809,113000,611270780,18980,18980,18980,18970,100
20240809,112900,609373570,18990,18990,18990,18990,244
20240809,112800,604740010,18990,18990,18990,18990,24
20240809,112700,604284250,18990,19000,19000,18990,172
20240809,112600,601016970,19000,18990,19000,18990,31
20240809,112500,600428270,18990,18990,18990,18990,132
20240809,112400,597921590,18990,18990,18990,18990,2
20240809,112300,597883610,19000,18990,19000,18990,77
20240809,112200,596421370,18990,18990,19000,18990,140
20240809,112100,593761750,18990,18990,18990,18990,3
20240809,112000,593704780,18990,19040,19040,18990,727
20240809,111900,579868300,19040,19040,19040,19040,42
20240809,111800,579068620,19040,19040,19050,19040,117
20240809,111700,576840930,19040,19040,19040,19040,50
20240809,111600,575888930,19040,19060,19060,19040,231
20240809,111500,571487680,19060,19070,19070,19060,368
20240809,111400,564471930,19070,19070,19080,19070,226
20240809,111300,560161100,19070,19070,19080,19070,91
20240809,111200,558425610,19070,19070,19070,19070,30
20240809,111100,557853510,19080,19090,19090,19080,194
20240809,111000,554151110,19090,19090,19090,19080,511
20240809,110900,544396430,19080,19070,19080,19070,267
20240809,110800,539302080,19070,19070,19070,19070,85
20240809,110700,537681130,19060,19030,19070,19030,349
20240809,110600,531029320,19030,19020,19030,19010,141
20240809,110500,528348000,19010,19010,19020,19000,74
20240809,110400,526940940,19000,19000,19010,19000,226
20240809,110300,522645470,19000,19000,19000,19000,50
20240809,110200,521695470,19000,19000,19000,19000,29
20240809,110100,521144470,19010,19000,19010,18990,104
20240809,110000,519168470,18990,18990,18990,18990,24
20240809,105900,518712710,18990,19000,19020,18990,476
20240809,105800,509668200,19000,19000,19000,19000,259
20240809,105700,504747200,19010,19010,19010,19000,267
20240809,105600,499671920,19010,19030,19030,19010,105
20240809,105500,497674310,19030,19030,19030,19030,102
20240809,105400,495733250,19030,19040,19040,19030,279
20240809,105300,490422040,19040,19040,19050,19040,184
20240809,105200,486918670,19040,19040,19040,19040,94
20240809,105100,485128910,19040,19040,19040,19040,12
20240809,105000,484900430,19040,19030,19040,19030,115
20240809,104900,482711190,19030,19020,19030,19020,99
20240809,104800,480828170,19020,19020,19020,19020,34
20240809,104700,480181490,19020,19010,19020,19010,182
20240809,104600,476720670,19010,19010,19010,19010,95
20240809,104500,474914720,19000,19000,19000,18990,127
20240809,104400,472501740,19000,19000,19000,19000,78
20240809,104300,471019740,19000,19010,19010,19000,110
20240809,104200,468928740,19010,19010,19010,19010,2
20240809,104100,468890720,19010,18990,19010,18980,282
20240809,104000,463534310,18990,19000,19000,18990,204
20240809,103900,459658340,19010,18980,19010,18980,695
20240809,103800,446454160,18980,18950,18980,18950,111
20240809,103700,444349250,18960,18920,18960,18920,232
20240809,103600,439954940,18930,18920,18930,18920,51
20240809,103500,438989790,18920,18920,18920,18920,46
20240809,103400,438119470,18920,18910,18920,18910,185
20240809,103300,434620380,18910,18920,18920,18910,29
20240809,103200,434071980,18910,18900,18910,18900,115
20240809,103100,431897710,18920,18920,18920,18920,1
20240809,103000,431878790,18900,18900,18910,18900,96
20240809,102900,430064370,18900,18900,18910,18900,151
20240809,102800,427209970,18900,18880,18900,18880,62
20240809,102700,426039390,18870,18880,18880,18870,37
20240809,102600,425341170,18870,18870,18870,18870,1
20240809,102500,425322300,18870,18900,18910,18870,1967
20240809,102400,388153640,18910,18910,18910,18910,1
20240809,102300,388134730,18900,18900,18900,18900,32
20240809,102200,387529930,18910,18910,18910,18910,1
20240809,102100,387511020,18900,18900,18900,18900,36
20240809,102000,386830620,18910,18910,18910,18910,2
20240809,101900,386792800,18900,18900,18900,18900,39
20240809,101800,386055700,18910,18900,18910,18900,121
20240809,101700,383768270,18900,18900,18900,18900,151
20240809,101600,380914370,18900,18910,18910,18900,920
20240809,101500,363526360,18910,18910,18910,18910,0
20240809,101400,363526360,18910,18910,18910,18910,110
20240809,101300,361446260,18910,18910,18910,18900,79
20240809,101200,359952960,18920,18920,18920,18900,4
20240809,101100,359877300,18900,18930,18930,18900,2079
20240809,101000,320544100,18930,18940,18950,18930,254
20240809,100900,315734460,18950,18950,18950,18950,5
20240809,100800,315639710,18940,18950,18950,18940,2
20240809,100700,315601820,18940,18940,18940,18940,99
20240809,100600,313726760,18940,18950,18950,18940,500
20240809,100500,304256280,18950,18940,18950,18940,162
20240809,100400,301186960,18950,18950,18950,18950,6
20240809,100300,301073260,18940,18940,18940,18940,201
20240809,100200,297266320,18950,18950,18950,18950,100
20240809,100100,295371320,18950,18940,18950,18940,59
20240809,100000,294253850,18940,18950,18950,18940,164
20240809,095900,291146650,18940,18940,18950,18940,104
20240809,095800,289176870,18960,18950,18960,18950,30
20240809,095700,288608270,18940,18940,18950,18940,225
20240809,095600,284345970,18940,18940,18940,18940,27
20240809,095500,283834590,18940,18940,18940,18940,1
20240809,095400,283815650,18930,18930,18930,18930,9
20240809,095300,283645280,18920,18920,18920,18920,101
20240809,095200,281734360,18910,18900,18910,18900,316
20240809,095100,275759170,18900,18940,18940,18900,1057
20240809,095000,255751510,18940,18940,18950,18940,103
20240809,094900,253800680,18950,18950,18950,18950,0
20240809,094800,253800680,18950,18950,18950,18950,24
20240809,094700,253345880,18950,18950,18950,18950,292
20240809,094600,247812480,18950,18950,18950,18950,108
20240809,094500,245765880,18940,18940,18960,18940,557
20240809,094400,235216280,18950,18950,18950,18940,517
20240809,094300,225419310,18970,18960,18970,18950,382
20240809,094200,218176820,18980,18980,18980,18980,2
20240809,094100,218138860,19000,18950,19000,18950,43
20240809,094000,217323140,18970,18990,19000,18970,59
20240809,093900,216203580,19000,18960,19000,18960,57
20240809,093800,215120710,18950,18960,18970,18950,85
20240809,093700,213508860,18950,18950,18950,18950,100
20240809,093600,211613860,18950,18970,18970,18950,47
20240809,093500,210723190,18970,18990,18990,18960,237
20240809,093400,206224670,19000,19000,19000,19000,107
20240809,093300,204191670,19000,19010,19010,19000,420
20240809,093200,196208250,19010,19010,19010,19010,51
20240809,093100,195238740,19010,19010,19010,19010,24
20240809,093000,194782500,19010,19010,19010,19010,1
20240809,092900,194763490,19010,19010,19010,19010,1
20240809,092800,194744480,18990,18990,18990,18990,2
20240809,092700,194706500,19000,19040,19040,19000,91
20240809,092600,192975820,19040,19000,19040,18990,166
20240809,092500,189820780,19000,19000,19000,19000,135
20240809,092400,187255780,19000,18990,19000,18990,156
20240809,092300,184292840,18990,19040,19040,18970,839
20240809,092200,168347090,19050,19070,19070,19050,84
20240809,092100,166746050,19060,19070,19070,19060,411
20240809,092000,158909210,19070,19070,19090,19070,446
20240809,091900,150396840,19080,19060,19090,19060,1884
20240809,091800,114460630,19040,19020,19040,19020,249
20240809,091700,109721910,19020,19000,19020,19000,206
20240809,091600,105805100,19000,18990,19000,18990,141
20240809,091500,103126620,18990,18970,18990,18970,138
20240809,091400,100507260,18960,18950,18960,18950,393
20240809,091300,93059660,18940,18940,18940,18940,1
20240809,091200,93040720,18930,18940,18940,18920,163
20240809,091100,89955760,18940,18990,18990,18940,566
20240809,091000,79229890,18990,19000,19000,18990,75
20240809,090900,77804900,19030,19050,19050,19030,488
20240809,090800,68515020,19030,19030,19030,19030,64
20240809,090700,67297100,19020,19020,19020,19020,22
20240809,090600,66878660,19030,19000,19040,19000,246
20240809,090500,62200900,18990,19000,19010,18990,142
20240809,090400,59502740,19000,18990,19020,18990,296
20240809,090300,53877060,18990,19010,19010,18990,73
20240809,090200,52490550,19010,19020,19030,19010,334
20240809,090100,46136310,19020,19080,19080,18930,440
20240809,090000,37768170,18930,19000,19000,18930,1988