KissMeData/273640/min/candle-20240820.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,205400,10446324760,16190,16190,16190,16190,24443
20240820,205300,10446324760,16190,16190,16190,16190,0
20240820,205200,10446324760,16190,16190,16190,16190,0
20240820,205100,10446324760,16190,16190,16190,16190,0
20240820,205000,10446324760,16190,16190,16190,16190,0
20240820,204900,10446324760,16190,16190,16190,16190,0
20240820,204800,10446324760,16190,16190,16190,16190,0
20240820,204700,10446324760,16190,16190,16190,16190,0
20240820,204600,10446324760,16190,16190,16190,16190,0
20240820,204500,10446324760,16190,16190,16190,16190,0
20240820,204400,10446324760,16190,16190,16190,16190,0
20240820,204300,10446324760,16190,16190,16190,16190,0
20240820,204200,10446324760,16190,16190,16190,16190,0
20240820,204100,10446324760,16190,16190,16190,16190,0
20240820,204000,10446324760,16190,16190,16190,16190,0
20240820,203900,10446324760,16190,16190,16190,16190,0
20240820,203800,10446324760,16190,16190,16190,16190,0
20240820,203700,10446324760,16190,16190,16190,16190,0
20240820,203600,10446324760,16190,16190,16190,16190,0
20240820,203500,10446324760,16190,16190,16190,16190,0
20240820,203400,10446324760,16190,16190,16190,16190,0
20240820,203300,10446324760,16190,16190,16190,16190,0
20240820,203200,10446324760,16190,16190,16190,16190,0
20240820,203100,10446324760,16190,16190,16190,16190,0
20240820,203000,10446324760,16190,16190,16190,16190,0
20240820,202900,10446324760,16190,16190,16190,16190,0
20240820,202800,10446324760,16190,16190,16190,16190,0
20240820,202700,10446324760,16190,16190,16190,16190,0
20240820,202600,10446324760,16190,16190,16190,16190,0
20240820,202500,10446324760,16190,16190,16190,16190,0
20240820,202400,10446324760,16190,16190,16190,16190,24443
20240820,202300,10446324760,16190,16190,16190,16190,0
20240820,202200,10446324760,16190,16190,16190,16190,0
20240820,202100,10446324760,16190,16190,16190,16190,0
20240820,202000,10446324760,16190,16190,16190,16190,0
20240820,201900,10446324760,16190,16190,16190,16190,0
20240820,201800,10446324760,16190,16190,16190,16190,0
20240820,201700,10446324760,16190,16190,16190,16190,0
20240820,201600,10446324760,16190,16190,16190,16190,0
20240820,201500,10446324760,16190,16190,16190,16190,0
20240820,201400,10446324760,16190,16190,16190,16190,0
20240820,201300,10446324760,16190,16190,16190,16190,0
20240820,201200,10446324760,16190,16190,16190,16190,0
20240820,201100,10446324760,16190,16190,16190,16190,0
20240820,201000,10446324760,16190,16190,16190,16190,0
20240820,200900,10446324760,16190,16190,16190,16190,0
20240820,200800,10446324760,16190,16190,16190,16190,0
20240820,200700,10446324760,16190,16190,16190,16190,0
20240820,200600,10446324760,16190,16190,16190,16190,0
20240820,200500,10446324760,16190,16190,16190,16190,0
20240820,200400,10446324760,16190,16190,16190,16190,0
20240820,200300,10446324760,16190,16190,16190,16190,0
20240820,200200,10446324760,16190,16190,16190,16190,0
20240820,200100,10446324760,16190,16190,16190,16190,0
20240820,200000,10446324760,16190,16190,16190,16190,0
20240820,195900,10446324760,16190,16190,16190,16190,0
20240820,195800,10446324760,16190,16190,16190,16190,0
20240820,195700,10446324760,16190,16190,16190,16190,0
20240820,195600,10446324760,16190,16190,16190,16190,0
20240820,195500,10446324760,16190,16190,16190,16190,0
20240820,195400,10446324760,16190,16190,16190,16190,24443
20240820,195300,10446324760,16190,16190,16190,16190,0
20240820,195200,10446324760,16190,16190,16190,16190,0
20240820,195100,10446324760,16190,16190,16190,16190,0
20240820,195000,10446324760,16190,16190,16190,16190,0
20240820,194900,10446324760,16190,16190,16190,16190,0
20240820,194800,10446324760,16190,16190,16190,16190,0
20240820,194700,10446324760,16190,16190,16190,16190,0
20240820,194600,10446324760,16190,16190,16190,16190,0
20240820,194500,10446324760,16190,16190,16190,16190,0
20240820,194400,10446324760,16190,16190,16190,16190,0
20240820,194300,10446324760,16190,16190,16190,16190,0
20240820,194200,10446324760,16190,16190,16190,16190,0
20240820,194100,10446324760,16190,16190,16190,16190,0
20240820,194000,10446324760,16190,16190,16190,16190,0
20240820,193900,10446324760,16190,16190,16190,16190,0
20240820,193800,10446324760,16190,16190,16190,16190,0
20240820,193700,10446324760,16190,16190,16190,16190,0
20240820,193600,10446324760,16190,16190,16190,16190,0
20240820,193500,10446324760,16190,16190,16190,16190,0
20240820,193400,10446324760,16190,16190,16190,16190,0
20240820,193300,10446324760,16190,16190,16190,16190,0
20240820,193200,10446324760,16190,16190,16190,16190,0
20240820,193100,10446324760,16190,16190,16190,16190,0
20240820,193000,10446324760,16190,16190,16190,16190,0
20240820,192900,10446324760,16190,16190,16190,16190,0
20240820,192800,10446324760,16190,16190,16190,16190,0
20240820,192700,10446324760,16190,16190,16190,16190,0
20240820,192600,10446324760,16190,16190,16190,16190,0
20240820,192500,10446324760,16190,16190,16190,16190,0
20240820,192400,10446324760,16190,16190,16190,16190,24443
20240820,192300,10446324760,16190,16190,16190,16190,0
20240820,192200,10446324760,16190,16190,16190,16190,0
20240820,192100,10446324760,16190,16190,16190,16190,0
20240820,192000,10446324760,16190,16190,16190,16190,0
20240820,191900,10446324760,16190,16190,16190,16190,0
20240820,191800,10446324760,16190,16190,16190,16190,0
20240820,191700,10446324760,16190,16190,16190,16190,0
20240820,191600,10446324760,16190,16190,16190,16190,0
20240820,191500,10446324760,16190,16190,16190,16190,0
20240820,191400,10446324760,16190,16190,16190,16190,0
20240820,191300,10446324760,16190,16190,16190,16190,0
20240820,191200,10446324760,16190,16190,16190,16190,0
20240820,191100,10446324760,16190,16190,16190,16190,0
20240820,191000,10446324760,16190,16190,16190,16190,0
20240820,190900,10446324760,16190,16190,16190,16190,0
20240820,190800,10446324760,16190,16190,16190,16190,0
20240820,190700,10446324760,16190,16190,16190,16190,0
20240820,190600,10446324760,16190,16190,16190,16190,0
20240820,190500,10446324760,16190,16190,16190,16190,0
20240820,190400,10446324760,16190,16190,16190,16190,0
20240820,190300,10446324760,16190,16190,16190,16190,0
20240820,190200,10446324760,16190,16190,16190,16190,0
20240820,190100,10446324760,16190,16190,16190,16190,0
20240820,190000,10446324760,16190,16190,16190,16190,0
20240820,185900,10446324760,16190,16190,16190,16190,0
20240820,185800,10446324760,16190,16190,16190,16190,0
20240820,185700,10446324760,16190,16190,16190,16190,0
20240820,185600,10446324760,16190,16190,16190,16190,0
20240820,185500,10446324760,16190,16190,16190,16190,0
20240820,185400,10446324760,16190,16190,16190,16190,24443
20240820,185300,10446324760,16190,16190,16190,16190,0
20240820,185200,10446324760,16190,16190,16190,16190,0
20240820,185100,10446324760,16190,16190,16190,16190,0
20240820,185000,10446324760,16190,16190,16190,16190,0
20240820,184900,10446324760,16190,16190,16190,16190,0
20240820,184800,10446324760,16190,16190,16190,16190,0
20240820,184700,10446324760,16190,16190,16190,16190,0
20240820,184600,10446324760,16190,16190,16190,16190,0
20240820,184500,10446324760,16190,16190,16190,16190,0
20240820,184400,10446324760,16190,16190,16190,16190,0
20240820,184300,10446324760,16190,16190,16190,16190,0
20240820,184200,10446324760,16190,16190,16190,16190,0
20240820,184100,10446324760,16190,16190,16190,16190,0
20240820,184000,10446324760,16190,16190,16190,16190,0
20240820,183900,10446324760,16190,16190,16190,16190,0
20240820,183800,10446324760,16190,16190,16190,16190,0
20240820,183700,10446324760,16190,16190,16190,16190,0
20240820,183600,10446324760,16190,16190,16190,16190,0
20240820,183500,10446324760,16190,16190,16190,16190,0
20240820,183400,10446324760,16190,16190,16190,16190,0
20240820,183300,10446324760,16190,16190,16190,16190,0
20240820,183200,10446324760,16190,16190,16190,16190,0
20240820,183100,10446324760,16190,16190,16190,16190,0
20240820,183000,10446324760,16190,16190,16190,16190,0
20240820,182900,10446324760,16190,16190,16190,16190,0
20240820,182800,10446324760,16190,16190,16190,16190,0
20240820,182700,10446324760,16190,16190,16190,16190,0
20240820,182600,10446324760,16190,16190,16190,16190,0
20240820,182500,10446324760,16190,16190,16190,16190,0
20240820,182400,10446324760,16190,16190,16190,16190,24443
20240820,182300,10446324760,16190,16190,16190,16190,0
20240820,182200,10446324760,16190,16190,16190,16190,0
20240820,182100,10446324760,16190,16190,16190,16190,0
20240820,182000,10446324760,16190,16190,16190,16190,0
20240820,181900,10446324760,16190,16190,16190,16190,0
20240820,181800,10446324760,16190,16190,16190,16190,0
20240820,181700,10446324760,16190,16190,16190,16190,0
20240820,181600,10446324760,16190,16190,16190,16190,0
20240820,181500,10446324760,16190,16190,16190,16190,0
20240820,181400,10446324760,16190,16190,16190,16190,0
20240820,181300,10446324760,16190,16190,16190,16190,0
20240820,181200,10446324760,16190,16190,16190,16190,0
20240820,181100,10446324760,16190,16190,16190,16190,0
20240820,181000,10446324760,16190,16190,16190,16190,0
20240820,180900,10446324760,16190,16190,16190,16190,0
20240820,180800,10446324760,16190,16190,16190,16190,0
20240820,180700,10446324760,16190,16190,16190,16190,0
20240820,180600,10446324760,16190,16190,16190,16190,0
20240820,180500,10446324760,16190,16190,16190,16190,0
20240820,180400,10446324760,16190,16190,16190,16190,0
20240820,180300,10446324760,16190,16190,16190,16190,0
20240820,180200,10446324760,16190,16190,16190,16190,0
20240820,180100,10446324760,16190,16190,16190,16190,0
20240820,180000,10446324760,16190,16190,16190,16190,0
20240820,175900,10446324760,16190,16190,16190,16190,0
20240820,175800,10446324760,16190,16190,16190,16190,0
20240820,175700,10446324760,16190,16190,16190,16190,0
20240820,175600,10446324760,16190,16190,16190,16190,0
20240820,175500,10446324760,16190,16190,16190,16190,0
20240820,175400,10446324760,16190,16190,16190,16190,24443
20240820,175300,10446324760,16190,16190,16190,16190,0
20240820,175200,10446324760,16190,16190,16190,16190,0
20240820,175100,10446324760,16190,16190,16190,16190,0
20240820,175000,10446324760,16190,16190,16190,16190,0
20240820,174900,10446324760,16190,16190,16190,16190,0
20240820,174800,10446324760,16190,16190,16190,16190,0
20240820,174700,10446324760,16190,16190,16190,16190,0
20240820,174600,10446324760,16190,16190,16190,16190,0
20240820,174500,10446324760,16190,16190,16190,16190,0
20240820,174400,10446324760,16190,16190,16190,16190,0
20240820,174300,10446324760,16190,16190,16190,16190,0
20240820,174200,10446324760,16190,16190,16190,16190,0
20240820,174100,10446324760,16190,16190,16190,16190,0
20240820,174000,10446324760,16190,16190,16190,16190,0
20240820,173900,10446324760,16190,16190,16190,16190,0
20240820,173800,10446324760,16190,16190,16190,16190,0
20240820,173700,10446324760,16190,16190,16190,16190,0
20240820,173600,10446324760,16190,16190,16190,16190,0
20240820,173500,10446324760,16190,16190,16190,16190,0
20240820,173400,10446324760,16190,16190,16190,16190,0
20240820,173300,10446324760,16190,16190,16190,16190,0
20240820,173200,10446324760,16190,16190,16190,16190,0
20240820,173100,10446324760,16190,16190,16190,16190,0
20240820,173000,10446324760,16190,16190,16190,16190,0
20240820,172900,10446324760,16190,16190,16190,16190,0
20240820,172800,10446324760,16190,16190,16190,16190,0
20240820,172700,10446324760,16190,16190,16190,16190,0
20240820,172600,10446324760,16190,16190,16190,16190,0
20240820,172500,10446324760,16190,16190,16190,16190,0
20240820,172400,10446324760,16190,16190,16190,16190,24443
20240820,172300,10446324760,16190,16190,16190,16190,0
20240820,172200,10446324760,16190,16190,16190,16190,0
20240820,172100,10446324760,16190,16190,16190,16190,0
20240820,172000,10446324760,16190,16190,16190,16190,0
20240820,171900,10446324760,16190,16190,16190,16190,0
20240820,171800,10446324760,16190,16190,16190,16190,0
20240820,171700,10446324760,16190,16190,16190,16190,0
20240820,171600,10446324760,16190,16190,16190,16190,0
20240820,171500,10446324760,16190,16190,16190,16190,0
20240820,171400,10446324760,16190,16190,16190,16190,0
20240820,171300,10446324760,16190,16190,16190,16190,0
20240820,171200,10446324760,16190,16190,16190,16190,0
20240820,171100,10446324760,16190,16190,16190,16190,0
20240820,171000,10446324760,16190,16190,16190,16190,0
20240820,170900,10446324760,16190,16190,16190,16190,0
20240820,170800,10446324760,16190,16190,16190,16190,0
20240820,170700,10446324760,16190,16190,16190,16190,0
20240820,170600,10446324760,16190,16190,16190,16190,0
20240820,170500,10446324760,16190,16190,16190,16190,0
20240820,170400,10446324760,16190,16190,16190,16190,0
20240820,170300,10446324760,16190,16190,16190,16190,0
20240820,170200,10446324760,16190,16190,16190,16190,0
20240820,170100,10446324760,16190,16190,16190,16190,0
20240820,170000,10446324760,16190,16190,16190,16190,0
20240820,165900,10446324760,16190,16190,16190,16190,0
20240820,165800,10446324760,16190,16190,16190,16190,0
20240820,165700,10446324760,16190,16190,16190,16190,0
20240820,165600,10446324760,16190,16190,16190,16190,0
20240820,165500,10446324760,16190,16190,16190,16190,0
20240820,165400,10446324760,16190,16190,16190,16190,24443
20240820,165300,10446324760,16190,16190,16190,16190,0
20240820,165200,10446324760,16190,16190,16190,16190,0
20240820,165100,10446324760,16190,16190,16190,16190,0
20240820,165000,10446324760,16190,16190,16190,16190,0
20240820,164900,10446324760,16190,16190,16190,16190,0
20240820,164800,10446324760,16190,16190,16190,16190,0
20240820,164700,10446324760,16190,16190,16190,16190,0
20240820,164600,10446324760,16190,16190,16190,16190,0
20240820,164500,10446324760,16190,16190,16190,16190,0
20240820,164400,10446324760,16190,16190,16190,16190,0
20240820,164300,10446324760,16190,16190,16190,16190,0
20240820,164200,10446324760,16190,16190,16190,16190,0
20240820,164100,10446324760,16190,16190,16190,16190,0
20240820,164000,10446324760,16190,16190,16190,16190,0
20240820,163900,10446324760,16190,16190,16190,16190,0
20240820,163800,10446324760,16190,16190,16190,16190,0
20240820,163700,10446324760,16190,16190,16190,16190,0
20240820,163600,10446324760,16190,16190,16190,16190,0
20240820,163500,10446324760,16190,16190,16190,16190,0
20240820,163400,10446324760,16190,16190,16190,16190,0
20240820,163300,10446324760,16190,16190,16190,16190,0
20240820,163200,10446324760,16190,16190,16190,16190,0
20240820,163100,10446324760,16190,16190,16190,16190,0
20240820,163000,10446324760,16190,16190,16190,16190,0
20240820,162900,10446324760,16190,16190,16190,16190,0
20240820,162800,10446324760,16190,16190,16190,16190,0
20240820,162700,10446324760,16190,16190,16190,16190,0
20240820,162600,10446324760,16190,16190,16190,16190,0
20240820,162500,10446324760,16190,16190,16190,16190,0
20240820,162400,10446324760,16190,16190,16190,16190,24443
20240820,162300,10446324760,16190,16190,16190,16190,0
20240820,162200,10446324760,16190,16190,16190,16190,0
20240820,162100,10446324760,16190,16190,16190,16190,0
20240820,162000,10446324760,16190,16190,16190,16190,0
20240820,161900,10446324760,16190,16190,16190,16190,0
20240820,161800,10446324760,16190,16190,16190,16190,0
20240820,161700,10446324760,16190,16190,16190,16190,0
20240820,161600,10446324760,16190,16190,16190,16190,0
20240820,161500,10446324760,16190,16190,16190,16190,0
20240820,161400,10446324760,16190,16190,16190,16190,0
20240820,161300,10446324760,16190,16190,16190,16190,0
20240820,161200,10446324760,16190,16190,16190,16190,0
20240820,161100,10446324760,16190,16190,16190,16190,0
20240820,161000,10446324760,16190,16190,16190,16190,0
20240820,160900,10446324760,16190,16190,16190,16190,0
20240820,160800,10446324760,16190,16190,16190,16190,0
20240820,160700,10446324760,16190,16190,16190,16190,0
20240820,160600,10446324760,16190,16190,16190,16190,0
20240820,160500,10446324760,16190,16190,16190,16190,0
20240820,160400,10446324760,16190,16190,16190,16190,0
20240820,160300,10446324760,16190,16190,16190,16190,0
20240820,160200,10446324760,16190,16190,16190,16190,0
20240820,160100,10446324760,16190,16190,16190,16190,0
20240820,160000,10446324760,16190,16190,16190,16190,0
20240820,155900,10446324760,16190,16190,16190,16190,0
20240820,155800,10446324760,16190,16190,16190,16190,0
20240820,155700,10446324760,16190,16190,16190,16190,0
20240820,155600,10446324760,16190,16190,16190,16190,0
20240820,155500,10446324760,16190,16190,16190,16190,0
20240820,155400,10446324760,16190,16190,16190,16190,24443
20240820,155300,10446324760,16190,16190,16190,16190,0
20240820,155200,10446324760,16190,16190,16190,16190,0
20240820,155100,10446324760,16190,16190,16190,16190,0
20240820,155000,10446324760,16190,16190,16190,16190,0
20240820,154900,10446324760,16190,16190,16190,16190,0
20240820,154800,10446324760,16190,16190,16190,16190,0
20240820,154700,10446324760,16190,16190,16190,16190,0
20240820,154600,10446324760,16190,16190,16190,16190,0
20240820,154500,10446324760,16190,16190,16190,16190,0
20240820,154400,10446324760,16190,16190,16190,16190,0
20240820,154300,10446324760,16190,16190,16190,16190,0
20240820,154200,10446324760,16190,16190,16190,16190,0
20240820,154100,10446324760,16190,16190,16190,16190,0
20240820,154000,10446324760,16190,16190,16190,16190,0
20240820,153900,10446324760,16190,16190,16190,16190,0
20240820,153800,10446324760,16190,16190,16190,16190,0
20240820,153700,10446324760,16190,16190,16190,16190,0
20240820,153600,10446324760,16190,16190,16190,16190,0
20240820,153500,10446324760,16190,16190,16190,16190,0
20240820,153400,10446324760,16190,16190,16190,16190,0
20240820,153300,10446324760,16190,16190,16190,16190,0
20240820,153200,10446324760,16190,16190,16190,16190,0
20240820,153100,10446324760,16190,16190,16190,16190,0
20240820,153000,10446324760,16190,16190,16190,16190,24443
20240820,152900,10050592590,16180,16180,16180,16180,0
20240820,152800,10050592590,16180,16180,16180,16180,0
20240820,152700,10050592590,16180,16180,16180,16180,0
20240820,152600,10050592590,16180,16180,16180,16180,0
20240820,152500,10050592590,16180,16180,16180,16180,0
20240820,152400,10050592590,16180,16180,16180,16180,0
20240820,152300,10050592590,16180,16180,16180,16180,0
20240820,152200,10050592590,16180,16180,16180,16180,0
20240820,152100,10050592590,16180,16180,16180,16180,0
20240820,152000,10050592590,16180,16180,16180,16180,0
20240820,151900,10050592590,16180,16180,16190,16140,7430
20240820,151800,9930499570,16190,16120,16190,16110,9792
20240820,151700,9772157730,16130,16160,16180,16130,3345
20240820,151600,9718119880,16170,16110,16180,16110,3422
20240820,151500,9662830200,16110,16110,16110,16080,1488
20240820,151400,9638884340,16110,16130,16140,16100,882
20240820,151300,9624674010,16130,16130,16150,16120,3391
20240820,151200,9569987450,16120,16100,16130,16100,1158
20240820,151100,9551335760,16110,16030,16120,16000,8085
20240820,151000,9421647120,16000,16130,16130,16000,10793
20240820,150900,9248360860,16140,16120,16160,16110,1156
20240820,150800,9229700940,16090,16200,16240,16080,2558
20240820,150700,9188411820,16210,16040,16250,16040,15593
20240820,150600,8936141750,16040,15990,16040,15990,1887
20240820,150500,8905921880,15990,15960,16010,15960,1837
20240820,150400,8876559610,15960,15960,15980,15950,407
20240820,150300,8870063440,15970,15970,15970,15940,474
20240820,150200,8862503710,15950,15950,15950,15940,307
20240820,150100,8857607740,15930,15930,15970,15920,286
20240820,150000,8853051580,15920,15930,15930,15920,397
20240820,145900,8846729150,15980,15930,15980,15920,607
20240820,145800,8837061510,15940,15960,15980,15940,898
20240820,145700,8822729190,15950,15980,15980,15950,445
20240820,145600,8815621820,15980,15990,15990,15970,587
20240820,145500,8806242050,15980,16020,16020,15980,256
20240820,145400,8802145220,16020,16000,16020,16000,1473
20240820,145300,8778575260,16000,16010,16010,15980,235
20240820,145200,8774815230,16010,16010,16010,16000,165
20240820,145100,8772173600,16010,15990,16010,15990,356
20240820,145000,8766477920,16000,15980,16000,15970,517
20240820,144900,8758217830,15970,16000,16010,15970,360
20240820,144800,8752459930,16000,16000,16000,16000,237
20240820,144700,8748667930,16000,16020,16020,16000,237
20240820,144600,8744874090,16000,16010,16020,16000,94
20240820,144500,8743369370,16020,16010,16020,16010,15
20240820,144400,8743129100,16000,16000,16000,16000,9
20240820,144300,8742985100,16000,16040,16040,16000,142
20240820,144200,8740708220,16040,16040,16050,16040,1266
20240820,144100,8720397850,16040,16010,16040,16000,818
20240820,144000,8707289580,15920,15950,16020,15910,77
20240820,143900,8706061180,15900,15900,15900,15900,44
20240820,143800,8705361580,15900,15900,15900,15900,181
20240820,143700,8702483680,15900,15920,15920,15900,41
20240820,143600,8701831740,15900,15880,15900,15870,438
20240820,143500,8694869960,15900,15920,15920,15890,321
20240820,143400,8689767050,15970,15960,15970,15940,631
20240820,143300,8679693260,15960,15960,15960,15960,160
20240820,143200,8677139660,15960,15970,16020,15960,977
20240820,143100,8661524170,15960,15960,15970,15960,279
20240820,143000,8657070810,15960,15970,15970,15960,525
20240820,142900,8648691130,15970,15960,15970,15940,533
20240820,142800,8640190590,15960,15910,15960,15910,403
20240820,142700,8633769740,15920,15900,15920,15900,367
20240820,142600,8627934420,15900,15870,15900,15850,247
20240820,142500,8624015860,15820,15820,15870,15820,102
20240820,142400,8622400590,15820,15810,15850,15810,317
20240820,142300,8617384460,15820,15840,15840,15820,1271
20240820,142200,8597261010,15850,15860,15860,15850,1997
20240820,142100,8565606160,15860,15870,15880,15850,104
20240820,142000,8563955990,15850,15880,15880,15850,534
20240820,141900,8555484710,15880,15880,15880,15880,560
20240820,141800,8546591910,15880,15870,15900,15870,121
20240820,141700,8544670460,15870,15920,15930,15870,329
20240820,141600,8539433110,15880,15900,15920,15880,174
20240820,141500,8536667960,15850,15900,15900,15850,401
20240820,141400,8530304910,15900,15910,15910,15900,24
20240820,141300,8529923110,15910,15910,15910,15910,64
20240820,141200,8528904870,15910,15900,15910,15900,149
20240820,141100,8526535710,15900,15890,15900,15850,248
20240820,141000,8522599960,15850,15850,15850,15850,69
20240820,140900,8521506310,15850,15850,15850,15850,1014
20240820,140800,8505434410,15890,15890,15890,15890,0
20240820,140700,8505434410,15890,15890,15890,15890,118
20240820,140600,8503559390,15890,15850,15890,15850,231
20240820,140500,8499896800,15850,15830,15880,15830,938
20240820,140400,8485029260,15830,15880,15880,15830,2130
20240820,140300,8451264580,15880,15900,15900,15880,543
20240820,140200,8442641480,15890,15900,15900,15890,448
20240820,140100,8435521590,15920,15920,15920,15900,79
20240820,140000,8434265150,15930,15920,15930,15920,133
20240820,135900,8432147380,15920,15930,15930,15890,310
20240820,135800,8427212340,15930,15950,15950,15930,111
20240820,135700,8425444050,15950,15930,15950,15930,69
20240820,135600,8424344580,15960,15930,15960,15930,202
20240820,135500,8421126090,15930,15890,15930,15880,334
20240820,135400,8415821230,15890,15920,15920,15890,279
20240820,135300,8411381050,15920,15880,15920,15880,701
20240820,135200,8400245350,15890,15890,15900,15890,199
20240820,135100,8397083230,15890,15930,15930,15890,161
20240820,135000,8394523390,15930,15930,15930,15930,7
20240820,134900,8394411880,15890,15910,15910,15890,655
20240820,134800,8383994040,15910,15920,15920,15910,128
20240820,134700,8381957430,15930,15930,15950,15930,228
20240820,134600,8378324130,15930,15940,15940,15930,167
20240820,134500,8375662990,15940,15930,15940,15930,342
20240820,134400,8370214090,15940,15930,15940,15930,34
20240820,134300,8369672140,15940,15960,15960,15890,961
20240820,134200,8354383740,15950,15960,15960,15950,112
20240820,134100,8352596570,15960,15940,15960,15930,91
20240820,134000,8351145270,15950,15970,15970,15950,94
20240820,133900,8349645330,15950,15950,15970,15950,1441
20240820,133800,8326644700,15960,15960,15970,15960,72
20240820,133700,8325495270,15900,15900,15970,15900,907
20240820,133600,8311055890,15900,15910,15920,15900,379
20240820,133500,8305028120,15890,15920,15920,15890,586
20240820,133400,8295701580,15920,15890,15920,15890,265
20240820,133300,8291489230,15920,15930,15930,15880,754
20240820,133200,8279490650,15940,15940,15940,15930,309
20240820,133100,8274565640,15970,15970,15980,15940,155
20240820,133000,8272092790,15940,15940,15940,15930,505
20240820,132900,8264043450,15940,15980,15990,15940,478
20240820,132800,8256404340,15980,16000,16000,15980,885
20240820,132700,8242251660,16000,15950,16040,15950,686
20240820,132600,8231280180,15950,15940,15950,15940,213
20240820,132500,8227883850,15940,15940,15940,15940,681
20240820,132400,8217028710,15940,15900,15950,15900,749
20240820,132300,8205097410,15900,15850,15900,15850,309
20240820,132200,8200189610,15850,15840,15850,15840,164
20240820,132100,8197591340,15830,15830,15840,15830,230
20240820,132000,8193950180,15830,15830,15830,15820,188
20240820,131900,8190974640,15830,15830,15830,15820,457
20240820,131800,8183744150,15830,15850,15880,15830,212
20240820,131700,8180384180,15880,15880,15880,15850,113
20240820,131600,8178589800,15800,15820,15840,15760,2813
20240820,131500,8134155830,15820,15830,15830,15820,319
20240820,131400,8129109240,15840,15840,15840,15810,821
20240820,131300,8116113080,15840,15840,15840,15840,420
20240820,131200,8109460280,15840,15820,15840,15800,236
20240820,131100,8105725910,15800,15840,15850,15800,1725
20240820,131000,8078455270,15850,15920,15920,15840,109
20240820,130900,8076726180,15930,15810,15930,15810,754
20240820,130800,8064804100,15810,15860,15860,15810,2844
20240820,130700,8019831470,15820,15900,15900,15800,3357
20240820,130600,7966680780,15890,15940,15940,15890,527
20240820,130500,7958299650,15920,15920,15930,15840,5055
20240820,130400,7877992130,15920,15960,15960,15920,1648
20240820,130300,7851719110,15960,15970,15970,15950,424
20240820,130200,7844951050,15970,15950,15970,15950,518
20240820,130100,7836686070,15950,16000,16000,15950,260
20240820,130000,7832539020,16000,15950,16000,15950,391
20240820,125900,7826297570,16000,15950,16000,15950,509
20240820,125800,7818178120,15950,15960,15990,15950,574
20240820,125700,7809013890,15960,15960,15990,15960,609
20240820,125600,7799294010,15960,15950,15970,15940,2018
20240820,125500,7767108190,15950,16000,16000,15950,660
20240820,125400,7756559040,16000,16050,16050,15940,5187
20240820,125300,7673594210,16060,16070,16080,16060,533
20240820,125200,7665027970,16070,16060,16070,16060,121
20240820,125100,7663084190,16060,16030,16060,16030,505
20240820,125000,7654987660,16030,16030,16030,16030,177
20240820,124900,7652150350,16030,16040,16040,16030,233
20240820,124800,7648413290,16040,16030,16040,16010,1383
20240820,124700,7626260900,16030,16040,16040,16030,300
20240820,124600,7621450440,16040,16060,16060,16040,774
20240820,124500,7609032490,16060,16060,16070,16030,647
20240820,124400,7598647770,16060,16080,16080,16060,121
20240820,124300,7596704110,16090,16090,16090,16090,27
20240820,124200,7596269680,16090,16090,16100,16090,552
20240820,124100,7587387450,16100,16050,16100,16030,202
20240820,124000,7584147230,16040,16090,16090,16040,2534
20240820,123900,7543423060,16090,16090,16100,16090,27
20240820,123800,7542988610,16110,16100,16110,16090,158
20240820,123700,7540445370,16110,16110,16110,16110,691
20240820,123600,7529313360,16130,16110,16140,16110,333
20240820,123500,7523946070,16090,16090,16120,16080,1134
20240820,123400,7505706370,16080,16150,16150,16080,900
20240820,123300,7491200700,16190,16190,16190,16160,671
20240820,123200,7480343060,16180,16210,16210,16180,1462
20240820,123100,7456657860,16210,16190,16230,16190,4861
20240820,123000,7377851370,16180,16180,16190,16150,834
20240820,122900,7364355900,16180,16140,16180,16140,308
20240820,122800,7359380880,16150,16100,16150,16100,570
20240820,122700,7350184160,16100,16110,16110,16090,315
20240820,122600,7345112380,16110,16140,16140,16110,559
20240820,122500,7336103660,16140,16120,16140,16120,486
20240820,122400,7328264660,16140,16120,16140,16120,185
20240820,122300,7325280840,16120,16130,16140,16120,2229
20240820,122200,7289320010,16140,16150,16210,16140,2316
20240820,122100,7251891240,16150,16200,16230,16150,3839
20240820,122000,7189680580,16200,16140,16200,16140,3961
20240820,121900,7125594990,16150,16150,16150,16130,828
20240820,121800,7112225370,16150,16130,16150,16100,553
20240820,121700,7103295920,16150,16110,16150,16110,926
20240820,121600,7088356070,16110,16100,16110,16090,468
20240820,121500,7080820340,16110,16110,16110,16100,609
20240820,121400,7071011380,16110,16120,16120,16110,107
20240820,121300,7069286610,16130,16030,16130,16030,1101
20240820,121200,7051563250,16030,16010,16030,16000,250
20240820,121100,7047563210,16000,16020,16020,16000,986
20240820,121000,7031783770,16010,16020,16020,16010,751
20240820,120900,7019758380,16020,16040,16040,16020,1225
20240820,120800,7000126410,16060,16040,16060,16030,291
20240820,120700,6995459060,16040,16040,16040,16040,151
20240820,120600,6993037020,16040,16050,16050,16040,1259
20240820,120500,6972840160,16060,16080,16080,16060,384
20240820,120400,6966668190,16080,16100,16100,16080,700
20240820,120300,6955405550,16100,16140,16150,16100,626
20240820,120200,6945311870,16140,16110,16140,16110,371
20240820,120100,6939325980,16110,16130,16130,16110,271
20240820,120000,6934954910,16110,16110,16140,16110,60
20240820,115900,6933988280,16110,16100,16110,16100,172
20240820,115800,6931218570,16080,16070,16080,16050,452
20240820,115700,6923961370,16080,16050,16080,16050,865
20240820,115600,6910076140,16050,16050,16060,16040,394
20240820,115500,6903754780,16050,16060,16060,16050,789
20240820,115400,6891086750,16060,16070,16080,16060,714
20240820,115300,6879614310,16070,16080,16080,16070,335
20240820,115200,6874229310,16090,16110,16110,16090,767
20240820,115100,6861885040,16110,16090,16110,16090,769
20240820,115000,6849507610,16090,16090,16090,16090,0
20240820,114900,6849507610,16090,16100,16100,16080,406
20240820,114800,6842974790,16090,16090,16090,16090,97
20240820,114700,6841414060,16090,16110,16110,16090,743
20240820,114600,6829452140,16110,16110,16110,16100,121
20240820,114500,6827503920,16110,16180,16180,16110,3798
20240820,114400,6766171300,16180,16130,16190,16120,2161
20240820,114300,6731238960,16120,16120,16130,16120,315
20240820,114200,6726159310,16130,16080,16130,16070,4286
20240820,114100,6657232110,16080,16100,16100,16080,293
20240820,114000,6652517880,16100,16110,16120,16090,135
20240820,113900,6650342630,16110,16110,16110,16100,25
20240820,113800,6649939930,16120,16070,16120,16070,558
20240820,113700,6640959360,16070,16030,16070,16030,180
20240820,113600,6638069760,16030,16030,16030,16020,737
20240820,113500,6626256620,16030,16030,16030,16020,253
20240820,113400,6622202310,16020,16080,16080,16020,461
20240820,113300,6614815810,16090,16090,16090,16030,71
20240820,113200,6613673780,16030,16110,16110,16030,2325
20240820,113100,6576320790,16120,16120,16120,16110,335
20240820,113000,6570920650,16120,16140,16150,16120,628
20240820,112900,6560790540,16130,16140,16140,16130,376
20240820,112800,6554725070,16140,16080,16140,16070,1625
20240820,112700,6528584680,16070,16080,16090,16070,709
20240820,112600,6517187790,16090,16090,16090,16080,553
20240820,112500,6508291400,16100,16110,16110,16100,626
20240820,112400,6498212030,16110,16150,16160,16110,1509
20240820,112300,6473856480,16150,16150,16150,16110,129
20240820,112200,6471775660,16090,16080,16160,16070,2094
20240820,112100,6438063840,16100,16080,16100,16060,1067
20240820,112000,6420910790,16080,16100,16100,16060,241
20240820,111900,6417038760,16070,16110,16110,16070,2077
20240820,111800,6383654860,16110,16130,16130,16100,272
20240820,111700,6379272610,16100,16150,16170,16090,2507
20240820,111600,6338820830,16150,16130,16180,16120,2093
20240820,111500,6305002030,16130,16040,16130,16040,696
20240820,111400,6293819750,16040,16020,16040,16020,622
20240820,111300,6283850750,16020,16060,16060,16010,419
20240820,111200,6277139340,16070,16010,16070,16010,1918
20240820,111100,6246391720,16020,15980,16020,15980,1640
20240820,111000,6220134990,15910,15890,15950,15890,582
20240820,110900,6210868610,15870,15900,15900,15870,2150
20240820,110800,6176722100,15890,15900,15910,15890,291
20240820,110700,6172095870,15890,15900,15950,15890,599
20240820,110600,6162574520,15890,15900,15950,15890,730
20240820,110500,6150966790,15890,15870,15980,15860,1930
20240820,110400,6120312540,15870,15980,15980,15870,6786
20240820,110300,6012245070,15970,15990,16000,15970,534
20240820,110200,6003704250,15990,15990,15990,15990,16
20240820,110100,6003448410,15950,15950,15950,15940,1245
20240820,110000,5983592650,15930,15920,15930,15920,1486
20240820,105900,5959928270,15920,16000,16000,15920,2199
20240820,105800,5924871510,15970,15990,16000,15970,943
20240820,105700,5909800340,15980,15970,16000,15960,512
20240820,105600,5901619160,15960,15990,16030,15950,2135
20240820,105500,5867534960,15990,16000,16080,15990,1887
20240820,105400,5837300720,16000,16070,16080,15990,4015
20240820,105300,5772922710,16070,16180,16180,16070,4611
20240820,105200,5698643810,16180,16240,16250,16180,4993
20240820,105100,5617767040,16240,16210,16250,16190,1012
20240820,105000,5601357060,16200,16220,16220,16190,2225
20240820,104900,5565305850,16220,16320,16320,16190,7027
20240820,104800,5451063560,16320,16200,16330,16160,9038
20240820,104700,5304220880,16200,16200,16200,16180,1978
20240820,104600,5272200140,16200,16260,16290,16200,7553
20240820,104500,5149411640,16260,16220,16300,16200,7443
20240820,104400,5028324910,16200,16110,16200,16110,3141
20240820,104300,4977618460,16110,16130,16130,16110,5128
20240820,104200,4894943880,16130,16200,16230,16130,4671
20240820,104100,4819460910,16180,16220,16240,16180,8390
20240820,104000,4683493040,16240,16180,16300,16180,32092
20240820,103900,4162075630,16210,16120,16250,16110,28538
20240820,103800,3699695580,16110,16080,16120,16010,11894
20240820,103700,3508244900,16000,15980,16080,15970,4874
20240820,103600,3429994880,15970,15920,16000,15920,3003
20240820,103500,3382024670,15920,15970,15990,15920,1731
20240820,103400,3354415630,15970,16070,16070,15970,6095
20240820,103300,3256784210,16060,16010,16070,15990,7028
20240820,103200,3143994710,16000,15950,16090,15910,14692
20240820,103100,2909044320,15950,15860,15950,15820,7010
20240820,103000,2797660220,15860,15880,15880,15860,1402
20240820,102900,2775419090,15880,15810,15880,15800,2657
20240820,102800,2733328330,15800,15800,15810,15790,342
20240820,102700,2727925360,15810,15800,15810,15800,1549
20240820,102600,2703448460,15820,15770,15820,15770,367
20240820,102500,2697648640,15770,15730,15770,15670,1480
20240820,102400,2674404770,15730,15640,15730,15640,388
20240820,102300,2668317240,15640,15650,15670,15640,363
20240820,102200,2662637020,15650,15650,15650,15650,21
20240820,102100,2662308370,15650,15670,15670,15650,639
20240820,102000,2652303280,15670,15670,15670,15670,427
20240820,101900,2645612190,15670,15680,15680,15670,712
20240820,101800,2634449330,15680,15680,15690,15680,54
20240820,101700,2633602600,15680,15690,15690,15680,523
20240820,101600,2625400670,15690,15710,15710,15690,466
20240820,101500,2618085850,15710,15710,15740,15710,439
20240820,101400,2611189130,15710,15740,15740,15710,69
20240820,101300,2610103640,15740,15700,15740,15700,214
20240820,101200,2606743360,15750,15750,15750,15750,20
20240820,101100,2606428360,15690,15710,15710,15690,787
20240820,101000,2594072540,15710,15760,15760,15710,128
20240820,100900,2592056420,15760,15700,15760,15700,513
20240820,100800,2584002080,15700,15750,15770,15700,2033
20240820,100700,2552024350,15770,15730,15770,15720,369
20240820,100600,2546218960,15720,15740,15740,15720,655
20240820,100500,2535915130,15740,15750,15750,15740,500
20240820,100400,2528041960,15730,15760,15770,15730,473
20240820,100300,2520590620,15710,15750,15750,15710,1633
20240820,100200,2494914360,15750,15760,15760,15750,423
20240820,100100,2488248280,15770,15770,15770,15760,373
20240820,100000,2482367460,15770,15810,15810,15770,820
20240820,095900,2469416940,15810,15830,15830,15810,765
20240820,095800,2457315290,15820,15830,15830,15820,622
20240820,095700,2447470650,15840,15860,15860,15830,208
20240820,095600,2444175320,15840,15870,15870,15830,800
20240820,095500,2431485930,15870,15870,15890,15870,338
20240820,095400,2426119060,15870,15850,15900,15850,1451
20240820,095300,2403083540,15850,15810,15920,15810,3819
20240820,095200,2342463810,15820,15810,15820,15810,145
20240820,095100,2340171260,15810,15810,15830,15780,1598
20240820,095000,2314901540,15820,15820,15830,15780,944
20240820,094900,2299975310,15820,15800,15830,15800,488
20240820,094800,2292256630,15800,15770,15810,15760,812
20240820,094700,2279444090,15780,15760,15790,15760,67
20240820,094600,2278387550,15820,15740,15830,15700,7433
20240820,094500,2160945240,15700,15750,15750,15700,347
20240820,094400,2155489850,15750,15710,15750,15700,2075
20240820,094300,2122893300,15700,15710,15710,15700,190
20240820,094200,2119909970,15700,15730,15730,15700,743
20240820,094100,2108228060,15720,15760,15760,15720,981
20240820,094000,2092795740,15730,15700,15750,15700,889
20240820,093900,2078815470,15700,15680,15700,15620,2369
20240820,093800,2041658420,15680,15600,15680,15590,1561
20240820,093700,2017255890,15600,15640,15640,15580,1141
20240820,093600,1999471300,15640,15640,15640,15580,3258
20240820,093500,1948698770,15630,15580,15630,15570,2613
20240820,093400,1907955580,15580,15590,15620,15570,1419
20240820,093300,1885843710,15590,15600,15660,15580,1212
20240820,093200,1866944570,15610,15630,15640,15580,6446
20240820,093100,1766376250,15620,15680,15690,15620,1058
20240820,093000,1749822470,15670,15630,15690,15600,1893
20240820,092900,1720248790,15630,15710,15710,15630,2453
20240820,092800,1681772800,15710,15700,15770,15700,223
20240820,092700,1678268800,15690,15780,15780,15690,3089
20240820,092600,1629698260,15780,15790,15800,15780,1114
20240820,092500,1612111560,15790,15800,15800,15780,1734
20240820,092400,1584724280,15800,15780,15830,15780,3358
20240820,092300,1531592340,15780,15770,15800,15750,2046
20240820,092200,1499310450,15770,15700,15770,15700,786
20240820,092100,1486945510,15700,15720,15720,15690,507
20240820,092000,1478981600,15720,15760,15770,15720,2451
20240820,091900,1440376410,15760,15760,15780,15750,2792
20240820,091800,1396368030,15750,15650,15750,15650,1277
20240820,091700,1376336430,15650,15590,15650,15590,436
20240820,091600,1369525380,15590,15620,15630,15590,2140
20240820,091500,1336132100,15620,15660,15660,15620,1633
20240820,091400,1310600000,15640,15670,15690,15640,529
20240820,091300,1302302980,15680,15670,15690,15630,2197
20240820,091200,1267899180,15670,15760,15760,15670,2485
20240820,091100,1228808550,15760,15780,15790,15750,733
20240820,091000,1217242790,15780,15750,15780,15730,2451
20240820,090900,1178620680,15750,15780,15790,15750,2862
20240820,090800,1133506950,15750,15580,15790,15580,5929
20240820,090700,1040384390,15580,15660,15680,15580,3120
20240820,090600,991557480,15660,15580,15700,15570,9785
20240820,090500,838480590,15580,15530,15580,15530,7998
20240820,090400,714155690,15530,15570,15570,15510,1420
20240820,090300,692087470,15510,15490,15580,15490,3016
20240820,090200,645276400,15530,15480,15530,15460,3053
20240820,090100,598015520,15480,15520,15540,15450,15949
20240820,090000,351017480,15560,15510,15600,15470,20500