KissMeData/220100/min/candle-20240808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,204100,12656180300,20050,20050,20050,20050,4536
20240808,204000,12656180300,20050,20050,20050,20050,0
20240808,203900,12656180300,20050,20050,20050,20050,0
20240808,203800,12656180300,20050,20050,20050,20050,0
20240808,203700,12656180300,20050,20050,20050,20050,0
20240808,203600,12656180300,20050,20050,20050,20050,0
20240808,203500,12656180300,20050,20050,20050,20050,0
20240808,203400,12656180300,20050,20050,20050,20050,0
20240808,203300,12656180300,20050,20050,20050,20050,0
20240808,203200,12656180300,20050,20050,20050,20050,0
20240808,203100,12656180300,20050,20050,20050,20050,0
20240808,203000,12656180300,20050,20050,20050,20050,0
20240808,202900,12656180300,20050,20050,20050,20050,0
20240808,202800,12656180300,20050,20050,20050,20050,0
20240808,202700,12656180300,20050,20050,20050,20050,0
20240808,202600,12656180300,20050,20050,20050,20050,0
20240808,202500,12656180300,20050,20050,20050,20050,0
20240808,202400,12656180300,20050,20050,20050,20050,0
20240808,202300,12656180300,20050,20050,20050,20050,0
20240808,202200,12656180300,20050,20050,20050,20050,0
20240808,202100,12656180300,20050,20050,20050,20050,0
20240808,202000,12656180300,20050,20050,20050,20050,0
20240808,201900,12656180300,20050,20050,20050,20050,0
20240808,201800,12656180300,20050,20050,20050,20050,0
20240808,201700,12656180300,20050,20050,20050,20050,0
20240808,201600,12656180300,20050,20050,20050,20050,0
20240808,201500,12656180300,20050,20050,20050,20050,0
20240808,201400,12656180300,20050,20050,20050,20050,0
20240808,201300,12656180300,20050,20050,20050,20050,0
20240808,201200,12656180300,20050,20050,20050,20050,0
20240808,201100,12656180300,20050,20050,20050,20050,4536
20240808,201000,12656180300,20050,20050,20050,20050,0
20240808,200900,12656180300,20050,20050,20050,20050,0
20240808,200800,12656180300,20050,20050,20050,20050,0
20240808,200700,12656180300,20050,20050,20050,20050,0
20240808,200600,12656180300,20050,20050,20050,20050,0
20240808,200500,12656180300,20050,20050,20050,20050,0
20240808,200400,12656180300,20050,20050,20050,20050,0
20240808,200300,12656180300,20050,20050,20050,20050,0
20240808,200200,12656180300,20050,20050,20050,20050,0
20240808,200100,12656180300,20050,20050,20050,20050,0
20240808,200000,12656180300,20050,20050,20050,20050,0
20240808,195900,12656180300,20050,20050,20050,20050,0
20240808,195800,12656180300,20050,20050,20050,20050,0
20240808,195700,12656180300,20050,20050,20050,20050,0
20240808,195600,12656180300,20050,20050,20050,20050,0
20240808,195500,12656180300,20050,20050,20050,20050,0
20240808,195400,12656180300,20050,20050,20050,20050,0
20240808,195300,12656180300,20050,20050,20050,20050,0
20240808,195200,12656180300,20050,20050,20050,20050,0
20240808,195100,12656180300,20050,20050,20050,20050,0
20240808,195000,12656180300,20050,20050,20050,20050,0
20240808,194900,12656180300,20050,20050,20050,20050,0
20240808,194800,12656180300,20050,20050,20050,20050,0
20240808,194700,12656180300,20050,20050,20050,20050,0
20240808,194600,12656180300,20050,20050,20050,20050,0
20240808,194500,12656180300,20050,20050,20050,20050,0
20240808,194400,12656180300,20050,20050,20050,20050,0
20240808,194300,12656180300,20050,20050,20050,20050,0
20240808,194200,12656180300,20050,20050,20050,20050,0
20240808,194100,12656180300,20050,20050,20050,20050,4536
20240808,194000,12656180300,20050,20050,20050,20050,0
20240808,193900,12656180300,20050,20050,20050,20050,0
20240808,193800,12656180300,20050,20050,20050,20050,0
20240808,193700,12656180300,20050,20050,20050,20050,0
20240808,193600,12656180300,20050,20050,20050,20050,0
20240808,193500,12656180300,20050,20050,20050,20050,0
20240808,193400,12656180300,20050,20050,20050,20050,0
20240808,193300,12656180300,20050,20050,20050,20050,0
20240808,193200,12656180300,20050,20050,20050,20050,0
20240808,193100,12656180300,20050,20050,20050,20050,0
20240808,193000,12656180300,20050,20050,20050,20050,0
20240808,192900,12656180300,20050,20050,20050,20050,0
20240808,192800,12656180300,20050,20050,20050,20050,0
20240808,192700,12656180300,20050,20050,20050,20050,0
20240808,192600,12656180300,20050,20050,20050,20050,0
20240808,192500,12656180300,20050,20050,20050,20050,0
20240808,192400,12656180300,20050,20050,20050,20050,0
20240808,192300,12656180300,20050,20050,20050,20050,0
20240808,192200,12656180300,20050,20050,20050,20050,0
20240808,192100,12656180300,20050,20050,20050,20050,0
20240808,192000,12656180300,20050,20050,20050,20050,0
20240808,191900,12656180300,20050,20050,20050,20050,0
20240808,191800,12656180300,20050,20050,20050,20050,0
20240808,191700,12656180300,20050,20050,20050,20050,0
20240808,191600,12656180300,20050,20050,20050,20050,0
20240808,191500,12656180300,20050,20050,20050,20050,0
20240808,191400,12656180300,20050,20050,20050,20050,0
20240808,191300,12656180300,20050,20050,20050,20050,0
20240808,191200,12656180300,20050,20050,20050,20050,0
20240808,191100,12656180300,20050,20050,20050,20050,4536
20240808,191000,12656180300,20050,20050,20050,20050,0
20240808,190900,12656180300,20050,20050,20050,20050,0
20240808,190800,12656180300,20050,20050,20050,20050,0
20240808,190700,12656180300,20050,20050,20050,20050,0
20240808,190600,12656180300,20050,20050,20050,20050,0
20240808,190500,12656180300,20050,20050,20050,20050,0
20240808,190400,12656180300,20050,20050,20050,20050,0
20240808,190300,12656180300,20050,20050,20050,20050,0
20240808,190200,12656180300,20050,20050,20050,20050,0
20240808,190100,12656180300,20050,20050,20050,20050,0
20240808,190000,12656180300,20050,20050,20050,20050,0
20240808,185900,12656180300,20050,20050,20050,20050,0
20240808,185800,12656180300,20050,20050,20050,20050,0
20240808,185700,12656180300,20050,20050,20050,20050,0
20240808,185600,12656180300,20050,20050,20050,20050,0
20240808,185500,12656180300,20050,20050,20050,20050,0
20240808,185400,12656180300,20050,20050,20050,20050,0
20240808,185300,12656180300,20050,20050,20050,20050,0
20240808,185200,12656180300,20050,20050,20050,20050,0
20240808,185100,12656180300,20050,20050,20050,20050,0
20240808,185000,12656180300,20050,20050,20050,20050,0
20240808,184900,12656180300,20050,20050,20050,20050,0
20240808,184800,12656180300,20050,20050,20050,20050,0
20240808,184700,12656180300,20050,20050,20050,20050,0
20240808,184600,12656180300,20050,20050,20050,20050,0
20240808,184500,12656180300,20050,20050,20050,20050,0
20240808,184400,12656180300,20050,20050,20050,20050,0
20240808,184300,12656180300,20050,20050,20050,20050,0
20240808,184200,12656180300,20050,20050,20050,20050,0
20240808,184100,12656180300,20050,20050,20050,20050,4536
20240808,184000,12656180300,20050,20050,20050,20050,0
20240808,183900,12656180300,20050,20050,20050,20050,0
20240808,183800,12656180300,20050,20050,20050,20050,0
20240808,183700,12656180300,20050,20050,20050,20050,0
20240808,183600,12656180300,20050,20050,20050,20050,0
20240808,183500,12656180300,20050,20050,20050,20050,0
20240808,183400,12656180300,20050,20050,20050,20050,0
20240808,183300,12656180300,20050,20050,20050,20050,0
20240808,183200,12656180300,20050,20050,20050,20050,0
20240808,183100,12656180300,20050,20050,20050,20050,0
20240808,183000,12656180300,20050,20050,20050,20050,0
20240808,182900,12656180300,20050,20050,20050,20050,0
20240808,182800,12656180300,20050,20050,20050,20050,0
20240808,182700,12656180300,20050,20050,20050,20050,0
20240808,182600,12656180300,20050,20050,20050,20050,0
20240808,182500,12656180300,20050,20050,20050,20050,0
20240808,182400,12656180300,20050,20050,20050,20050,0
20240808,182300,12656180300,20050,20050,20050,20050,0
20240808,182200,12656180300,20050,20050,20050,20050,0
20240808,182100,12656180300,20050,20050,20050,20050,0
20240808,182000,12656180300,20050,20050,20050,20050,0
20240808,181900,12656180300,20050,20050,20050,20050,0
20240808,181800,12656180300,20050,20050,20050,20050,0
20240808,181700,12656180300,20050,20050,20050,20050,0
20240808,181600,12656180300,20050,20050,20050,20050,0
20240808,181500,12656180300,20050,20050,20050,20050,0
20240808,181400,12656180300,20050,20050,20050,20050,0
20240808,181300,12656180300,20050,20050,20050,20050,0
20240808,181200,12656180300,20050,20050,20050,20050,0
20240808,181100,12656180300,20050,20050,20050,20050,4536
20240808,181000,12656180300,20050,20050,20050,20050,0
20240808,180900,12656180300,20050,20050,20050,20050,0
20240808,180800,12656180300,20050,20050,20050,20050,0
20240808,180700,12656180300,20050,20050,20050,20050,0
20240808,180600,12656180300,20050,20050,20050,20050,0
20240808,180500,12656180300,20050,20050,20050,20050,0
20240808,180400,12656180300,20050,20050,20050,20050,0
20240808,180300,12656180300,20050,20050,20050,20050,0
20240808,180200,12656180300,20050,20050,20050,20050,0
20240808,180100,12656180300,20050,20050,20050,20050,0
20240808,180000,12656180300,20050,20050,20050,20050,0
20240808,175900,12656180300,20050,20050,20050,20050,0
20240808,175800,12656180300,20050,20050,20050,20050,0
20240808,175700,12656180300,20050,20050,20050,20050,0
20240808,175600,12656180300,20050,20050,20050,20050,0
20240808,175500,12656180300,20050,20050,20050,20050,0
20240808,175400,12656180300,20050,20050,20050,20050,0
20240808,175300,12656180300,20050,20050,20050,20050,0
20240808,175200,12656180300,20050,20050,20050,20050,0
20240808,175100,12656180300,20050,20050,20050,20050,0
20240808,175000,12656180300,20050,20050,20050,20050,0
20240808,174900,12656180300,20050,20050,20050,20050,0
20240808,174800,12656180300,20050,20050,20050,20050,0
20240808,174700,12656180300,20050,20050,20050,20050,0
20240808,174600,12656180300,20050,20050,20050,20050,0
20240808,174500,12656180300,20050,20050,20050,20050,0
20240808,174400,12656180300,20050,20050,20050,20050,0
20240808,174300,12656180300,20050,20050,20050,20050,0
20240808,174200,12656180300,20050,20050,20050,20050,0
20240808,174100,12656180300,20050,20050,20050,20050,4536
20240808,174000,12656180300,20050,20050,20050,20050,0
20240808,173900,12656180300,20050,20050,20050,20050,0
20240808,173800,12656180300,20050,20050,20050,20050,0
20240808,173700,12656180300,20050,20050,20050,20050,0
20240808,173600,12656180300,20050,20050,20050,20050,0
20240808,173500,12656180300,20050,20050,20050,20050,0
20240808,173400,12656180300,20050,20050,20050,20050,0
20240808,173300,12656180300,20050,20050,20050,20050,0
20240808,173200,12656180300,20050,20050,20050,20050,0
20240808,173100,12656180300,20050,20050,20050,20050,0
20240808,173000,12656180300,20050,20050,20050,20050,0
20240808,172900,12656180300,20050,20050,20050,20050,0
20240808,172800,12656180300,20050,20050,20050,20050,0
20240808,172700,12656180300,20050,20050,20050,20050,0
20240808,172600,12656180300,20050,20050,20050,20050,0
20240808,172500,12656180300,20050,20050,20050,20050,0
20240808,172400,12656180300,20050,20050,20050,20050,0
20240808,172300,12656180300,20050,20050,20050,20050,0
20240808,172200,12656180300,20050,20050,20050,20050,0
20240808,172100,12656180300,20050,20050,20050,20050,0
20240808,172000,12656180300,20050,20050,20050,20050,0
20240808,171900,12656180300,20050,20050,20050,20050,0
20240808,171800,12656180300,20050,20050,20050,20050,0
20240808,171700,12656180300,20050,20050,20050,20050,0
20240808,171600,12656180300,20050,20050,20050,20050,0
20240808,171500,12656180300,20050,20050,20050,20050,0
20240808,171400,12656180300,20050,20050,20050,20050,0
20240808,171300,12656180300,20050,20050,20050,20050,0
20240808,171200,12656180300,20050,20050,20050,20050,0
20240808,171100,12656180300,20050,20050,20050,20050,4536
20240808,171000,12656180300,20050,20050,20050,20050,0
20240808,170900,12656180300,20050,20050,20050,20050,0
20240808,170800,12656180300,20050,20050,20050,20050,0
20240808,170700,12656180300,20050,20050,20050,20050,0
20240808,170600,12656180300,20050,20050,20050,20050,0
20240808,170500,12656180300,20050,20050,20050,20050,0
20240808,170400,12656180300,20050,20050,20050,20050,0
20240808,170300,12656180300,20050,20050,20050,20050,0
20240808,170200,12656180300,20050,20050,20050,20050,0
20240808,170100,12656180300,20050,20050,20050,20050,0
20240808,170000,12656180300,20050,20050,20050,20050,0
20240808,165900,12656180300,20050,20050,20050,20050,0
20240808,165800,12656180300,20050,20050,20050,20050,0
20240808,165700,12656180300,20050,20050,20050,20050,0
20240808,165600,12656180300,20050,20050,20050,20050,0
20240808,165500,12656180300,20050,20050,20050,20050,0
20240808,165400,12656180300,20050,20050,20050,20050,0
20240808,165300,12656180300,20050,20050,20050,20050,0
20240808,165200,12656180300,20050,20050,20050,20050,0
20240808,165100,12656180300,20050,20050,20050,20050,0
20240808,165000,12656180300,20050,20050,20050,20050,0
20240808,164900,12656180300,20050,20050,20050,20050,0
20240808,164800,12656180300,20050,20050,20050,20050,0
20240808,164700,12656180300,20050,20050,20050,20050,0
20240808,164600,12656180300,20050,20050,20050,20050,0
20240808,164500,12656180300,20050,20050,20050,20050,0
20240808,164400,12656180300,20050,20050,20050,20050,0
20240808,164300,12656180300,20050,20050,20050,20050,0
20240808,164200,12656180300,20050,20050,20050,20050,0
20240808,164100,12656180300,20050,20050,20050,20050,4536
20240808,164000,12656180300,20050,20050,20050,20050,0
20240808,163900,12656180300,20050,20050,20050,20050,0
20240808,163800,12656180300,20050,20050,20050,20050,0
20240808,163700,12656180300,20050,20050,20050,20050,0
20240808,163600,12656180300,20050,20050,20050,20050,0
20240808,163500,12656180300,20050,20050,20050,20050,0
20240808,163400,12656180300,20050,20050,20050,20050,0
20240808,163300,12656180300,20050,20050,20050,20050,0
20240808,163200,12656180300,20050,20050,20050,20050,0
20240808,163100,12656180300,20050,20050,20050,20050,0
20240808,163000,12656180300,20050,20050,20050,20050,0
20240808,162900,12656180300,20050,20050,20050,20050,0
20240808,162800,12656180300,20050,20050,20050,20050,0
20240808,162700,12656180300,20050,20050,20050,20050,0
20240808,162600,12656180300,20050,20050,20050,20050,0
20240808,162500,12656180300,20050,20050,20050,20050,0
20240808,162400,12656180300,20050,20050,20050,20050,0
20240808,162300,12656180300,20050,20050,20050,20050,0
20240808,162200,12656180300,20050,20050,20050,20050,0
20240808,162100,12656180300,20050,20050,20050,20050,0
20240808,162000,12656180300,20050,20050,20050,20050,0
20240808,161900,12656180300,20050,20050,20050,20050,0
20240808,161800,12656180300,20050,20050,20050,20050,0
20240808,161700,12656180300,20050,20050,20050,20050,0
20240808,161600,12656180300,20050,20050,20050,20050,0
20240808,161500,12656180300,20050,20050,20050,20050,0
20240808,161400,12656180300,20050,20050,20050,20050,0
20240808,161300,12656180300,20050,20050,20050,20050,0
20240808,161200,12656180300,20050,20050,20050,20050,0
20240808,161100,12656180300,20050,20050,20050,20050,4536
20240808,161000,12656180300,20050,20050,20050,20050,0
20240808,160900,12656180300,20050,20050,20050,20050,0
20240808,160800,12656180300,20050,20050,20050,20050,0
20240808,160700,12656180300,20050,20050,20050,20050,0
20240808,160600,12656180300,20050,20050,20050,20050,0
20240808,160500,12656180300,20050,20050,20050,20050,0
20240808,160400,12656180300,20050,20050,20050,20050,0
20240808,160300,12656180300,20050,20050,20050,20050,0
20240808,160200,12656180300,20050,20050,20050,20050,0
20240808,160100,12656180300,20050,20050,20050,20050,0
20240808,160000,12656180300,20050,20050,20050,20050,0
20240808,155900,12656180300,20050,20050,20050,20050,0
20240808,155800,12656180300,20050,20050,20050,20050,0
20240808,155700,12656180300,20050,20050,20050,20050,0
20240808,155600,12656180300,20050,20050,20050,20050,0
20240808,155500,12656180300,20050,20050,20050,20050,0
20240808,155400,12656180300,20050,20050,20050,20050,0
20240808,155300,12656180300,20050,20050,20050,20050,0
20240808,155200,12656180300,20050,20050,20050,20050,0
20240808,155100,12656180300,20050,20050,20050,20050,0
20240808,155000,12656180300,20050,20050,20050,20050,0
20240808,154900,12656180300,20050,20050,20050,20050,0
20240808,154800,12656180300,20050,20050,20050,20050,0
20240808,154700,12656180300,20050,20050,20050,20050,0
20240808,154600,12656180300,20050,20050,20050,20050,0
20240808,154500,12656180300,20050,20050,20050,20050,0
20240808,154400,12656180300,20050,20050,20050,20050,0
20240808,154300,12656180300,20050,20050,20050,20050,0
20240808,154200,12656180300,20050,20050,20050,20050,0
20240808,154100,12656180300,20050,20050,20050,20050,4536
20240808,154000,12656180300,20050,20050,20050,20050,0
20240808,153900,12656180300,20050,20050,20050,20050,0
20240808,153800,12656180300,20050,20050,20050,20050,0
20240808,153700,12656180300,20050,20050,20050,20050,0
20240808,153600,12656180300,20050,20050,20050,20050,0
20240808,153500,12656180300,20050,20050,20050,20050,0
20240808,153400,12656180300,20050,20050,20050,20050,0
20240808,153300,12656180300,20050,20050,20050,20050,0
20240808,153200,12656180300,20050,20050,20050,20050,0
20240808,153100,12656180300,20050,20050,20050,20050,0
20240808,153000,12656180300,20050,20050,20050,20050,4536
20240808,152900,12565233500,20100,20100,20100,20100,0
20240808,152800,12565233500,20100,20100,20100,20100,0
20240808,152700,12565233500,20100,20100,20100,20100,0
20240808,152600,12565233500,20100,20100,20100,20100,0
20240808,152500,12565233500,20100,20100,20100,20100,0
20240808,152400,12565233500,20100,20100,20100,20100,0
20240808,152300,12565233500,20100,20100,20100,20100,0
20240808,152200,12565233500,20100,20100,20100,20100,0
20240808,152100,12565233500,20100,20100,20100,20100,0
20240808,152000,12565233500,20100,20100,20100,20100,0
20240808,151900,12565233500,20100,20100,20100,20100,127
20240808,151800,12562680800,20100,20150,20150,20100,182
20240808,151700,12559022300,20100,20150,20150,20050,225
20240808,151600,12554495650,20100,20100,20150,20100,87
20240808,151500,12552746600,20150,20200,20200,20100,2437
20240808,151400,12503697600,20200,20150,20200,20100,667
20240808,151300,12490251800,20100,20050,20100,20000,598
20240808,151200,12478238700,20000,20000,20050,20000,799
20240808,151100,12462232750,20000,20000,20000,19990,759
20240808,151000,12447053080,20050,20050,20050,20000,221
20240808,150900,12442628330,20050,20050,20100,20050,116
20240808,150800,12440302030,20000,20000,20100,20000,430
20240808,150700,12431688880,20000,20100,20150,20000,5759
20240808,150600,12316363830,20050,20050,20150,20050,152
20240808,150500,12313315230,20150,20100,20150,20050,1114
20240808,150400,12290929180,20050,20100,20150,20000,3269
20240808,150300,12225455830,20150,20100,20150,20100,1038
20240808,150200,12204591230,20100,20100,20100,20100,695
20240808,150100,12190621730,20150,20150,20150,20100,100
20240808,150000,12188606780,20150,20100,20150,20100,979
20240808,145900,12168928330,20100,20050,20100,20050,275
20240808,145800,12163409030,20100,20100,20100,20100,125
20240808,145700,12160896530,20100,20050,20100,20050,2397
20240808,145600,12112828330,20050,20050,20100,20050,664
20240808,145500,12099506930,20100,20100,20100,20050,610
20240808,145400,12087255530,20100,20150,20150,20050,1299
20240808,145300,12061149330,20150,20050,20150,20050,609
20240808,145200,12048913380,20050,20050,20100,20050,193
20240808,145100,12045038780,20150,20150,20150,20050,1159
20240808,145000,12021711780,20100,20100,20100,20050,4483
20240808,144900,11931630380,20000,20050,20100,20000,1547
20240808,144800,11900615530,20050,20100,20100,20050,2357
20240808,144700,11853284130,20150,20150,20200,20150,657
20240808,144600,11840031580,20150,20200,20200,20150,556
20240808,144500,11828812880,20200,20150,20200,20150,714
20240808,144400,11814418680,20150,20200,20200,20150,83
20240808,144300,11812746080,20200,20200,20200,20200,1106
20240808,144200,11790404880,20200,20200,20200,20100,1103
20240808,144100,11768151130,20150,20200,20200,20150,772
20240808,144000,11752590030,20200,20250,20250,20150,718
20240808,143900,11738086680,20250,20250,20250,20200,99
20240808,143800,11736082430,20250,20350,20350,20250,1043
20240808,143700,11714960880,20300,20350,20350,20300,1144
20240808,143600,11691709080,20350,20250,20350,20250,105
20240808,143500,11689576930,20300,20350,20350,20300,754
20240808,143400,11674270580,20350,20350,20350,20350,115
20240808,143300,11671930330,20300,20400,20400,20300,208
20240808,143200,11667703980,20400,20350,20400,20300,712
20240808,143100,11653210080,20250,20200,20300,20200,1150
20240808,143000,11629902230,20250,20200,20250,20200,335
20240808,142900,11623130180,20200,20250,20250,20200,453
20240808,142800,11613972680,20200,20250,20250,20200,8
20240808,142700,11613810780,20250,20250,20300,20150,937
20240808,142600,11594867830,20250,20250,20350,20250,1811
20240808,142500,11558111830,20250,20150,20250,20100,253
20240808,142400,11552999480,20150,20200,20200,20100,1195
20240808,142300,11528943180,20200,20200,20300,20200,851
20240808,142200,11511749530,20200,20200,20250,20150,1768
20240808,142100,11476040430,20200,20250,20250,20200,757
20240808,142000,11460743880,20250,20300,20300,20200,1005
20240808,141900,11440410180,20350,20400,20400,20300,475
20240808,141800,11430751330,20400,20550,20550,20400,18855
20240808,141700,11045189130,20550,20600,20600,20500,218
20240808,141600,11040711630,20600,20600,20650,20550,1308
20240808,141500,11013810930,20600,20600,20650,20550,3676
20240808,141400,10938085080,20600,20550,20600,20500,3890
20240808,141300,10858113280,20550,20450,20550,20450,4127
20240808,141200,10773495730,20450,20400,20500,20400,5802
20240808,141100,10654858030,20400,20350,20400,20350,1132
20240808,141000,10631817180,20300,20300,20350,20300,366
20240808,140900,10624379030,20350,20300,20350,20300,209
20240808,140800,10620131430,20300,20300,20350,20300,209
20240808,140700,10615883930,20350,20350,20350,20300,345
20240808,140600,10608874780,20350,20350,20400,20300,618
20240808,140500,10596310680,20400,20400,20400,20400,98
20240808,140400,10594311480,20350,20350,20400,20350,527
20240808,140300,10583582080,20300,20350,20350,20300,2402
20240808,140200,10534754380,20350,20250,20350,20250,1451
20240808,140100,10505309280,20300,20450,20450,20250,3114
20240808,140000,10441875880,20450,20450,20450,20450,154
20240808,135900,10438726580,20450,20400,20450,20400,1134
20240808,135800,10415561880,20450,20400,20450,20400,1292
20240808,135700,10389204330,20400,20400,20400,20350,1323
20240808,135600,10362216580,20350,20300,20350,20300,1139
20240808,135500,10339073630,20300,20250,20300,20250,2083
20240808,135400,10296853880,20250,20250,20250,20250,106
20240808,135300,10294707380,20250,20250,20250,20200,99
20240808,135200,10292702730,20200,20200,20200,20150,837
20240808,135100,10275799830,20200,20200,20200,20200,101
20240808,135000,10273759630,20200,20200,20200,20100,1638
20240808,134900,10240806580,20200,20150,20200,20150,364
20240808,134800,10233467280,20150,20200,20200,20150,452
20240808,134700,10224358930,20150,20150,20200,20150,363
20240808,134600,10217039780,20200,20250,20250,20150,647
20240808,134500,10203972680,20250,20300,20300,20200,436
20240808,134400,10195146530,20250,20200,20250,20200,1098
20240808,134300,10172913980,20200,20150,20200,20150,218
20240808,134200,10168510930,20150,20150,20200,20150,125
20240808,134100,10165986230,20200,20200,20200,20150,305
20240808,134000,10159835030,20200,20200,20200,20150,521
20240808,133900,10149331930,20100,20100,20200,20050,1294
20240808,133800,10123297730,20050,20100,20100,20050,2623
20240808,133700,10070632430,20100,20200,20250,20100,1926
20240808,133600,10031750680,20250,20300,20300,20200,1584
20240808,133500,9999669380,20300,20350,20350,20300,298
20240808,133400,9993613280,20300,20300,20400,20300,744
20240808,133300,9978477830,20350,20300,20350,20250,455
20240808,133200,9969235880,20350,20350,20400,20300,1430
20240808,133100,9940136930,20250,20250,20300,20250,789
20240808,133000,9924125980,20300,20350,20350,20300,355
20240808,132900,9916913830,20350,20350,20350,20250,1649
20240808,132800,9883437030,20350,20350,20400,20300,803
20240808,132700,9867129880,20400,20450,20450,20350,600
20240808,132600,9854903930,20350,20450,20450,20350,2913
20240808,132500,9795466730,20450,20450,20450,20400,154
20240808,132400,9792318580,20450,20450,20450,20350,1834
20240808,132300,9754892080,20450,20400,20450,20400,1799
20240808,132200,9718181830,20400,20250,20400,20250,718
20240808,132100,9703597480,20250,20400,20400,20250,3238
20240808,132000,9637859380,20400,20450,20450,20400,612
20240808,131900,9625368630,20450,20500,20500,20400,1354
20240808,131800,9597698480,20500,20500,20500,20450,1290
20240808,131700,9571295180,20500,20550,20600,20450,2496
20240808,131600,9520045780,20550,20400,20550,20400,6320
20240808,131500,9390582230,20350,20300,20400,20300,1687
20240808,131400,9356261380,20350,20350,20350,20300,332
20240808,131300,9349505980,20350,20200,20350,20200,4247
20240808,131200,9263439130,20200,20250,20250,20150,618
20240808,131100,9250955530,20200,20200,20200,20200,781
20240808,131000,9235179330,20150,20100,20150,20100,1249
20240808,130900,9210030530,20100,20100,20100,20050,157
20240808,130800,9206877180,20100,20050,20100,20050,605
20240808,130700,9194724680,20050,20050,20050,20050,2
20240808,130600,9194684580,20050,20050,20050,20000,210
20240808,130500,9190479430,20050,20050,20050,19990,313
20240808,130400,9184214740,20050,20000,20050,20000,1559
20240808,130300,9152975190,20000,20000,20050,19990,1962
20240808,130200,9113747140,19990,20100,20100,19990,343
20240808,130100,9106878450,19990,20000,20100,19990,2478
20240808,130000,9057290190,20100,20050,20100,20000,621
20240808,125900,9044859090,20050,20000,20100,19970,5304
20240808,125800,8938579520,20050,20100,20200,20000,4089
20240808,125700,8856528020,20100,20200,20250,20000,4692
20240808,125600,8762253620,20250,20250,20300,20250,1619
20240808,125500,8729455720,20250,20300,20300,20250,1057
20240808,125400,8708021520,20300,20200,20350,20200,3288
20240808,125300,8641439020,20200,20350,20400,20200,1803
20240808,125200,8604837670,20400,20350,20400,20300,2215
20240808,125100,8559813020,20350,20400,20450,20350,2015
20240808,125000,8518719570,20450,20450,20450,20400,963
20240808,124900,8499035820,20450,20500,20500,20400,2151
20240808,124800,8454992920,20500,20450,20600,20450,3046
20240808,124700,8392515970,20450,20350,20450,20350,2340
20240808,124600,8344759370,20350,20450,20450,20300,3391
20240808,124500,8275743770,20450,20550,20600,20450,2838
20240808,124400,8217561720,20550,20300,20600,20250,26401
20240808,124300,7677682870,20300,20250,20300,20200,3146
20240808,124200,7613916470,20200,20100,20250,20050,11047
20240808,124100,7391212570,20050,20000,20050,20000,1769
20240808,124000,7355759070,20050,20050,20100,20000,951
20240808,123900,7336684520,20050,19980,20050,19960,2914
20240808,123800,7278409830,19980,19960,19980,19940,1315
20240808,123700,7252156410,19960,19930,19960,19920,1650
20240808,123600,7219248210,19930,19910,19930,19910,520
20240808,123500,7208893980,19910,19910,19910,19900,100
20240808,123400,7206902990,19900,19880,19910,19870,1818
20240808,123300,7170733020,19890,19890,19890,19860,181
20240808,123200,7167134380,19890,19890,19890,19890,157
20240808,123100,7164011650,19890,19870,19890,19870,457
20240808,123000,7154927060,19850,19870,19880,19850,430
20240808,122900,7146384020,19870,19850,19870,19830,232
20240808,122800,7141780020,19830,19890,19890,19830,448
20240808,122700,7132882960,19900,19900,19900,19900,137
20240808,122600,7130156660,19900,19910,19910,19880,985
20240808,122500,7110554690,19910,19910,19920,19900,457
20240808,122400,7101455910,19920,19920,19940,19920,502
20240808,122300,7091453700,19920,19940,19940,19910,236
20240808,122200,7086752930,19910,19940,19940,19910,244
20240808,122100,7081891510,19940,19930,19940,19910,271
20240808,122000,7076492740,19910,19940,19960,19910,227
20240808,121900,7071968500,19910,19960,19960,19910,866
20240808,121800,7054700100,19960,19970,19970,19960,1241
20240808,121700,7029927400,19960,19970,19970,19950,193
20240808,121600,7026074960,19970,19940,19970,19940,1461
20240808,121500,6996920360,19930,19910,19940,19910,363
20240808,121400,6989685440,19910,19920,19930,19910,840
20240808,121300,6972956920,19920,19930,19930,19920,194
20240808,121200,6969092280,19930,19900,19930,19900,726
20240808,121100,6954643460,19900,19890,19900,19840,771
20240808,121000,6939316440,19890,19890,19890,19890,105
20240808,120900,6937227990,19890,19820,19920,19820,271
20240808,120800,6931856530,19820,19890,19910,19820,4575
20240808,120700,6840921650,19890,19880,19890,19880,144
20240808,120600,6838057600,19880,19890,19890,19880,189
20240808,120500,6834298790,19890,19880,19890,19850,522
20240808,120400,6823924550,19900,19890,19900,19880,722
20240808,120300,6809561090,19890,19930,19930,19890,606
20240808,120200,6797498160,19930,19920,19930,19920,416
20240808,120100,6789209880,19920,19890,19920,19890,1703
20240808,120000,6755307000,19880,19850,19880,19850,825
20240808,115900,6738925030,19850,19830,19850,19830,1369
20240808,115800,6711773880,19810,19770,19810,19760,469
20240808,115700,6702486240,19800,19770,19800,19770,1083
20240808,115600,6681052120,19770,19790,19790,19770,16
20240808,115500,6680735700,19790,19780,19790,19750,431
20240808,115400,6672220280,19780,19750,19780,19730,58
20240808,115300,6671074950,19750,19780,19780,19750,210
20240808,115200,6666923370,19790,19800,19800,19740,772
20240808,115100,6651663070,19800,19800,19800,19740,343
20240808,115000,6644871850,19740,19740,19790,19740,505
20240808,114900,6634888330,19740,19740,19740,19740,229
20240808,114800,6630367870,19740,19720,19740,19720,485
20240808,114700,6620798540,19730,19730,19730,19710,311
20240808,114600,6614667120,19720,19700,19730,19700,284
20240808,114500,6609068740,19700,19700,19700,19700,54
20240808,114400,6608004940,19700,19710,19710,19690,366
20240808,114300,6600795740,19710,19700,19710,19690,401
20240808,114200,6592893430,19700,19650,19700,19650,444
20240808,114100,6584157040,19660,19690,19700,19660,393
20240808,114000,6576426340,19690,19660,19690,19660,453
20240808,113900,6567519980,19660,19750,19750,19660,776
20240808,113800,6552242880,19750,19730,19750,19700,3629
20240808,113700,6480718130,19750,19830,19830,19750,691
20240808,113600,6467049090,19830,19830,19840,19820,114
20240808,113500,6464788420,19830,19810,19850,19770,518
20240808,113400,6454528470,19810,19810,19810,19780,224
20240808,113300,6450094820,19790,19790,19810,19790,484
20240808,113200,6440514580,19790,19770,19800,19770,278
20240808,113100,6435013140,19780,19780,19780,19730,569
20240808,113000,6423771640,19790,19770,19790,19730,1474
20240808,112900,6394650220,19770,19800,19800,19770,1599
20240808,112800,6363029140,19770,19820,19860,19760,2652
20240808,112700,6310552960,19830,19860,19890,19830,667
20240808,112600,6297302770,19850,19910,19910,19850,1405
20240808,112500,6269374120,19900,19920,19920,19880,1302
20240808,112400,6243467220,19920,19900,19920,19890,343
20240808,112300,6236641640,19910,19940,19940,19890,1146
20240808,112200,6213820800,19930,19890,19930,19890,636
20240808,112100,6201158070,19890,19900,19900,19870,720
20240808,112000,6186844860,19900,19860,19920,19850,276
20240808,111900,6181352340,19920,19930,19930,19830,154
20240808,111800,6178293130,19930,19840,19930,19800,1160
20240808,111700,6155211800,19840,19850,19850,19840,947
20240808,111600,6136415580,19820,19800,19890,19770,1671
20240808,111500,6103324570,19800,19900,19900,19790,4016
20240808,111400,6023622700,19930,19940,19940,19900,263
20240808,111300,6018380420,19940,19870,19940,19850,691
20240808,111200,6004648060,19850,19940,19940,19850,1516
20240808,111100,5974493600,19930,19970,20000,19930,2718
20240808,111000,5920278980,20000,20000,20050,19950,2825
20240808,110900,5863819690,19990,19980,20000,19950,2832
20240808,110800,5807235830,19980,20100,20100,19970,5279
20240808,110700,5701631910,20100,20100,20100,20000,3467
20240808,110600,5632053110,20100,20150,20150,20100,5575
20240808,110500,5519929710,20150,20100,20150,20050,4072
20240808,110400,5438024810,20100,20050,20100,19990,8551
20240808,110300,5266647410,20050,19910,20050,19850,11807
20240808,110200,5030876680,19900,19930,19940,19830,3720
20240808,110100,4956806340,19940,19960,19960,19900,3605
20240808,110000,4884976490,19960,20000,20000,19900,4033
20240808,105900,4804525080,19990,19950,20000,19940,9243
20240808,105800,4619850710,19950,19820,19950,19820,10019
20240808,105700,4420411540,19820,19780,19860,19780,6698
20240808,105600,4287725000,19780,19750,19780,19750,3848
20240808,105500,4211658910,19750,19640,19760,19640,9195
20240808,105400,4030427870,19600,19590,19610,19590,1501
20240808,105300,4001001290,19590,19570,19600,19570,1200
20240808,105200,3977503660,19570,19570,19570,19540,1259
20240808,105100,3952893320,19570,19570,19580,19540,210
20240808,105000,3948786470,19570,19570,19570,19530,1013
20240808,104900,3928971460,19580,19530,19580,19520,1946
20240808,104800,3890949430,19520,19510,19520,19500,97
20240808,104700,3889056540,19510,19460,19510,19460,587
20240808,104600,3877614330,19440,19490,19490,19440,167
20240808,104500,3874363500,19510,19530,19540,19490,995
20240808,104400,3854955100,19510,19520,19530,19510,1202
20240808,104300,3831487660,19530,19540,19540,19530,107
20240808,104200,3829397770,19540,19470,19540,19470,2225
20240808,104100,3786016910,19450,19420,19450,19420,738
20240808,104000,3771676950,19420,19400,19420,19400,148
20240808,103900,3768802810,19420,19420,19420,19420,3
20240808,103800,3768744550,19440,19360,19440,19360,602
20240808,103700,3757051260,19350,19350,19400,19350,745
20240808,103600,3742619780,19350,19330,19370,19330,565
20240808,103500,3731690270,19330,19330,19350,19330,312
20240808,103400,3725654590,19330,19330,19350,19310,128
20240808,103300,3723181070,19350,19300,19360,19300,178
20240808,103200,3719735070,19300,19320,19370,19300,943
20240808,103100,3701520440,19320,19340,19400,19320,891
20240808,103000,3684294370,19350,19380,19400,19350,1675
20240808,102900,3651861910,19380,19430,19440,19380,2082
20240808,102800,3611469900,19430,19430,19430,19410,113
20240808,102700,3609276310,19410,19410,19440,19410,1437
20240808,102600,3581359760,19430,19440,19440,19400,102
20240808,102500,3579379690,19450,19440,19450,19440,260
20240808,102400,3574324020,19450,19400,19450,19400,223
20240808,102300,3569997720,19450,19400,19450,19370,397
20240808,102200,3562297580,19400,19440,19490,19370,1433
20240808,102100,3534479390,19500,19440,19500,19430,568
20240808,102000,3523430130,19450,19460,19510,19440,1734
20240808,101900,3489685290,19450,19470,19520,19450,337
20240808,101800,3483127850,19530,19530,19540,19460,1931
20240808,101700,3445477340,19530,19520,19530,19500,256
20240808,101600,3440481310,19500,19530,19530,19500,631
20240808,101500,3428166130,19530,19540,19550,19480,2124
20240808,101400,3386691910,19550,19530,19580,19530,1421
20240808,101300,3358889550,19530,19480,19560,19430,1048
20240808,101200,3338476370,19450,19400,19460,19400,603
20240808,101100,3326755750,19350,19360,19370,19310,868
20240808,101000,3309965770,19360,19400,19400,19360,108
20240808,100900,3307872630,19410,19440,19440,19410,150
20240808,100800,3304958950,19440,19450,19450,19300,2072
20240808,100700,3264763990,19370,19500,19530,19360,4842
20240808,100600,3170808280,19470,19560,19570,19470,2730
20240808,100500,3117503350,19560,19540,19610,19540,3468
20240808,100400,3049613590,19520,19650,19650,19520,5192
20240808,100300,2947799250,19650,19500,19650,19480,5864
20240808,100200,2833077490,19500,19520,19530,19400,2109
20240808,100100,2792003590,19530,19560,19580,19520,1811
20240808,100000,2756610140,19560,19690,19800,19560,6513
20240808,095900,2628554540,19700,19410,19700,19410,10667
20240808,095800,2419796380,19450,19200,19450,19200,4502
20240808,095700,2332848150,19170,19140,19210,19140,818
20240808,095600,2317155520,19140,19040,19190,19040,2323
20240808,095500,2272731240,18990,18980,19050,18980,613
20240808,095400,2261069020,18930,18950,19010,18930,1217
20240808,095300,2237964360,18980,18940,18980,18900,1154
20240808,095200,2216152160,18940,18930,18980,18900,551
20240808,095100,2205722600,18900,18820,19000,18820,1173
20240808,095000,2183512480,18820,18810,18860,18800,673
20240808,094900,2170854580,18740,18770,18800,18740,871
20240808,094800,2154493480,18770,18760,18770,18720,2539
20240808,094700,2106862330,18730,18740,18760,18730,1778
20240808,094600,2073547610,18740,18800,18800,18740,960
20240808,094500,2055534250,18800,18830,18830,18770,1485
20240808,094400,2027607160,18800,18730,18830,18730,1557
20240808,094300,1998398270,18750,18760,18770,18730,1743
20240808,094200,1965725690,18770,18810,18810,18770,3248
20240808,094100,1904696360,18810,18910,18910,18810,3456
20240808,094000,1839605740,18840,18840,18850,18830,5074
20240808,093900,1743980890,18850,18850,18860,18840,1289
20240808,093800,1719685460,18850,18930,18940,18850,4752
20240808,093700,1629867240,18940,19010,19010,18940,3399
20240808,093600,1565400590,19050,19020,19050,19000,307
20240808,093500,1559561410,19060,18960,19070,18960,1008
20240808,093400,1540410130,18970,19020,19020,18970,4197
20240808,093300,1460759990,19020,19050,19060,19020,186
20240808,093200,1457216390,19040,19000,19040,19000,93
20240808,093100,1455448270,19010,19060,19060,19010,237
20240808,093000,1450940150,19000,19000,19010,18980,772
20240808,092900,1436272820,19010,19000,19080,18980,296
20240808,092800,1430647720,19010,18990,19050,18960,910
20240808,092700,1413362130,19000,18940,19050,18940,721
20240808,092600,1399665880,18910,18900,18940,18900,219
20240808,092500,1395525540,18870,18950,18960,18860,951
20240808,092400,1377573740,18860,19000,19000,18850,2533
20240808,092300,1329666810,19000,19000,19030,19000,955
20240808,092200,1311520770,18980,19090,19090,18970,1771
20240808,092100,1277846830,19090,19060,19090,19020,1366
20240808,092000,1251795440,19060,19040,19120,19040,435
20240808,091900,1243493260,19030,18940,19030,18940,740
20240808,091800,1229466130,18940,19010,19010,18920,972
20240808,091700,1211049390,19030,18930,19030,18900,1771
20240808,091600,1177422690,18940,19070,19090,18940,3982
20240808,091500,1101501670,19070,19090,19090,19070,363
20240808,091400,1094575830,19090,18950,19090,18950,378
20240808,091300,1087382820,18940,18860,18940,18810,4097
20240808,091200,1010063320,18850,18980,19000,18820,4761
20240808,091100,920157340,18990,19040,19050,18990,1108
20240808,091000,899093000,19030,19100,19140,19030,1257
20240808,090900,875099580,19100,19170,19170,19040,7115
20240808,090800,739125960,19170,19140,19170,19140,293
20240808,090700,733511480,19120,19190,19190,19110,1159
20240808,090600,711324340,19230,19300,19330,19230,5288
20240808,090500,609448120,19300,19160,19300,19080,9046
20240808,090400,436122380,19170,19290,19290,19100,3385
20240808,090300,371229900,19290,19120,19290,19110,5822
20240808,090200,259601860,19130,18760,19130,18760,5193
20240808,090100,161262290,18760,18790,18790,18710,2669
20240808,090000,111268770,18770,18910,18910,18770,5857