KissMeData/117580/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,201100,3616400470,9540,9540,9540,9540,6727
20240822,201000,3616400470,9540,9540,9540,9540,0
20240822,200900,3616400470,9540,9540,9540,9540,0
20240822,200800,3616400470,9540,9540,9540,9540,0
20240822,200700,3616400470,9540,9540,9540,9540,0
20240822,200600,3616400470,9540,9540,9540,9540,0
20240822,200500,3616400470,9540,9540,9540,9540,0
20240822,200400,3616400470,9540,9540,9540,9540,0
20240822,200300,3616400470,9540,9540,9540,9540,0
20240822,200200,3616400470,9540,9540,9540,9540,0
20240822,200100,3616400470,9540,9540,9540,9540,0
20240822,200000,3616400470,9540,9540,9540,9540,0
20240822,195900,3616400470,9540,9540,9540,9540,0
20240822,195800,3616400470,9540,9540,9540,9540,0
20240822,195700,3616400470,9540,9540,9540,9540,0
20240822,195600,3616400470,9540,9540,9540,9540,0
20240822,195500,3616400470,9540,9540,9540,9540,0
20240822,195400,3616400470,9540,9540,9540,9540,0
20240822,195300,3616400470,9540,9540,9540,9540,0
20240822,195200,3616400470,9540,9540,9540,9540,0
20240822,195100,3616400470,9540,9540,9540,9540,0
20240822,195000,3616400470,9540,9540,9540,9540,0
20240822,194900,3616400470,9540,9540,9540,9540,0
20240822,194800,3616400470,9540,9540,9540,9540,0
20240822,194700,3616400470,9540,9540,9540,9540,0
20240822,194600,3616400470,9540,9540,9540,9540,0
20240822,194500,3616400470,9540,9540,9540,9540,0
20240822,194400,3616400470,9540,9540,9540,9540,0
20240822,194300,3616400470,9540,9540,9540,9540,0
20240822,194200,3616400470,9540,9540,9540,9540,0
20240822,194100,3616400470,9540,9540,9540,9540,6727
20240822,194000,3616400470,9540,9540,9540,9540,0
20240822,193900,3616400470,9540,9540,9540,9540,0
20240822,193800,3616400470,9540,9540,9540,9540,0
20240822,193700,3616400470,9540,9540,9540,9540,0
20240822,193600,3616400470,9540,9540,9540,9540,0
20240822,193500,3616400470,9540,9540,9540,9540,0
20240822,193400,3616400470,9540,9540,9540,9540,0
20240822,193300,3616400470,9540,9540,9540,9540,0
20240822,193200,3616400470,9540,9540,9540,9540,0
20240822,193100,3616400470,9540,9540,9540,9540,0
20240822,193000,3616400470,9540,9540,9540,9540,0
20240822,192900,3616400470,9540,9540,9540,9540,0
20240822,192800,3616400470,9540,9540,9540,9540,0
20240822,192700,3616400470,9540,9540,9540,9540,0
20240822,192600,3616400470,9540,9540,9540,9540,0
20240822,192500,3616400470,9540,9540,9540,9540,0
20240822,192400,3616400470,9540,9540,9540,9540,0
20240822,192300,3616400470,9540,9540,9540,9540,0
20240822,192200,3616400470,9540,9540,9540,9540,0
20240822,192100,3616400470,9540,9540,9540,9540,0
20240822,192000,3616400470,9540,9540,9540,9540,0
20240822,191900,3616400470,9540,9540,9540,9540,0
20240822,191800,3616400470,9540,9540,9540,9540,0
20240822,191700,3616400470,9540,9540,9540,9540,0
20240822,191600,3616400470,9540,9540,9540,9540,0
20240822,191500,3616400470,9540,9540,9540,9540,0
20240822,191400,3616400470,9540,9540,9540,9540,0
20240822,191300,3616400470,9540,9540,9540,9540,0
20240822,191200,3616400470,9540,9540,9540,9540,0
20240822,191100,3616400470,9540,9540,9540,9540,6727
20240822,191000,3616400470,9540,9540,9540,9540,0
20240822,190900,3616400470,9540,9540,9540,9540,0
20240822,190800,3616400470,9540,9540,9540,9540,0
20240822,190700,3616400470,9540,9540,9540,9540,0
20240822,190600,3616400470,9540,9540,9540,9540,0
20240822,190500,3616400470,9540,9540,9540,9540,0
20240822,190400,3616400470,9540,9540,9540,9540,0
20240822,190300,3616400470,9540,9540,9540,9540,0
20240822,190200,3616400470,9540,9540,9540,9540,0
20240822,190100,3616400470,9540,9540,9540,9540,0
20240822,190000,3616400470,9540,9540,9540,9540,0
20240822,185900,3616400470,9540,9540,9540,9540,0
20240822,185800,3616400470,9540,9540,9540,9540,0
20240822,185700,3616400470,9540,9540,9540,9540,0
20240822,185600,3616400470,9540,9540,9540,9540,0
20240822,185500,3616400470,9540,9540,9540,9540,0
20240822,185400,3616400470,9540,9540,9540,9540,0
20240822,185300,3616400470,9540,9540,9540,9540,0
20240822,185200,3616400470,9540,9540,9540,9540,0
20240822,185100,3616400470,9540,9540,9540,9540,0
20240822,185000,3616400470,9540,9540,9540,9540,0
20240822,184900,3616400470,9540,9540,9540,9540,0
20240822,184800,3616400470,9540,9540,9540,9540,0
20240822,184700,3616400470,9540,9540,9540,9540,0
20240822,184600,3616400470,9540,9540,9540,9540,0
20240822,184500,3616400470,9540,9540,9540,9540,0
20240822,184400,3616400470,9540,9540,9540,9540,0
20240822,184300,3616400470,9540,9540,9540,9540,0
20240822,184200,3616400470,9540,9540,9540,9540,0
20240822,184100,3616400470,9540,9540,9540,9540,6727
20240822,184000,3616400470,9540,9540,9540,9540,0
20240822,183900,3616400470,9540,9540,9540,9540,0
20240822,183800,3616400470,9540,9540,9540,9540,0
20240822,183700,3616400470,9540,9540,9540,9540,0
20240822,183600,3616400470,9540,9540,9540,9540,0
20240822,183500,3616400470,9540,9540,9540,9540,0
20240822,183400,3616400470,9540,9540,9540,9540,0
20240822,183300,3616400470,9540,9540,9540,9540,0
20240822,183200,3616400470,9540,9540,9540,9540,0
20240822,183100,3616400470,9540,9540,9540,9540,0
20240822,183000,3616400470,9540,9540,9540,9540,0
20240822,182900,3616400470,9540,9540,9540,9540,0
20240822,182800,3616400470,9540,9540,9540,9540,0
20240822,182700,3616400470,9540,9540,9540,9540,0
20240822,182600,3616400470,9540,9540,9540,9540,0
20240822,182500,3616400470,9540,9540,9540,9540,0
20240822,182400,3616400470,9540,9540,9540,9540,0
20240822,182300,3616400470,9540,9540,9540,9540,0
20240822,182200,3616400470,9540,9540,9540,9540,0
20240822,182100,3616400470,9540,9540,9540,9540,0
20240822,182000,3616400470,9540,9540,9540,9540,0
20240822,181900,3616400470,9540,9540,9540,9540,0
20240822,181800,3616400470,9540,9540,9540,9540,0
20240822,181700,3616400470,9540,9540,9540,9540,0
20240822,181600,3616400470,9540,9540,9540,9540,0
20240822,181500,3616400470,9540,9540,9540,9540,0
20240822,181400,3616400470,9540,9540,9540,9540,0
20240822,181300,3616400470,9540,9540,9540,9540,0
20240822,181200,3616400470,9540,9540,9540,9540,0
20240822,181100,3616400470,9540,9540,9540,9540,6727
20240822,181000,3616400470,9540,9540,9540,9540,0
20240822,180900,3616400470,9540,9540,9540,9540,0
20240822,180800,3616400470,9540,9540,9540,9540,0
20240822,180700,3616400470,9540,9540,9540,9540,0
20240822,180600,3616400470,9540,9540,9540,9540,0
20240822,180500,3616400470,9540,9540,9540,9540,0
20240822,180400,3616400470,9540,9540,9540,9540,0
20240822,180300,3616400470,9540,9540,9540,9540,0
20240822,180200,3616400470,9540,9540,9540,9540,0
20240822,180100,3616400470,9540,9540,9540,9540,0
20240822,180000,3616400470,9540,9540,9540,9540,0
20240822,175900,3616400470,9540,9540,9540,9540,0
20240822,175800,3616400470,9540,9540,9540,9540,0
20240822,175700,3616400470,9540,9540,9540,9540,0
20240822,175600,3616400470,9540,9540,9540,9540,0
20240822,175500,3616400470,9540,9540,9540,9540,0
20240822,175400,3616400470,9540,9540,9540,9540,0
20240822,175300,3616400470,9540,9540,9540,9540,0
20240822,175200,3616400470,9540,9540,9540,9540,0
20240822,175100,3616400470,9540,9540,9540,9540,0
20240822,175000,3616400470,9540,9540,9540,9540,0
20240822,174900,3616400470,9540,9540,9540,9540,0
20240822,174800,3616400470,9540,9540,9540,9540,0
20240822,174700,3616400470,9540,9540,9540,9540,0
20240822,174600,3616400470,9540,9540,9540,9540,0
20240822,174500,3616400470,9540,9540,9540,9540,0
20240822,174400,3616400470,9540,9540,9540,9540,0
20240822,174300,3616400470,9540,9540,9540,9540,0
20240822,174200,3616400470,9540,9540,9540,9540,0
20240822,174100,3616400470,9540,9540,9540,9540,6727
20240822,174000,3616400470,9540,9540,9540,9540,0
20240822,173900,3616400470,9540,9540,9540,9540,0
20240822,173800,3616400470,9540,9540,9540,9540,0
20240822,173700,3616400470,9540,9540,9540,9540,0
20240822,173600,3616400470,9540,9540,9540,9540,0
20240822,173500,3616400470,9540,9540,9540,9540,0
20240822,173400,3616400470,9540,9540,9540,9540,0
20240822,173300,3616400470,9540,9540,9540,9540,0
20240822,173200,3616400470,9540,9540,9540,9540,0
20240822,173100,3616400470,9540,9540,9540,9540,0
20240822,173000,3616400470,9540,9540,9540,9540,0
20240822,172900,3616400470,9540,9540,9540,9540,0
20240822,172800,3616400470,9540,9540,9540,9540,0
20240822,172700,3616400470,9540,9540,9540,9540,0
20240822,172600,3616400470,9540,9540,9540,9540,0
20240822,172500,3616400470,9540,9540,9540,9540,0
20240822,172400,3616400470,9540,9540,9540,9540,0
20240822,172300,3616400470,9540,9540,9540,9540,0
20240822,172200,3616400470,9540,9540,9540,9540,0
20240822,172100,3616400470,9540,9540,9540,9540,0
20240822,172000,3616400470,9540,9540,9540,9540,0
20240822,171900,3616400470,9540,9540,9540,9540,0
20240822,171800,3616400470,9540,9540,9540,9540,0
20240822,171700,3616400470,9540,9540,9540,9540,0
20240822,171600,3616400470,9540,9540,9540,9540,0
20240822,171500,3616400470,9540,9540,9540,9540,0
20240822,171400,3616400470,9540,9540,9540,9540,0
20240822,171300,3616400470,9540,9540,9540,9540,0
20240822,171200,3616400470,9540,9540,9540,9540,0
20240822,171100,3616400470,9540,9540,9540,9540,6727
20240822,171000,3616400470,9540,9540,9540,9540,0
20240822,170900,3616400470,9540,9540,9540,9540,0
20240822,170800,3616400470,9540,9540,9540,9540,0
20240822,170700,3616400470,9540,9540,9540,9540,0
20240822,170600,3616400470,9540,9540,9540,9540,0
20240822,170500,3616400470,9540,9540,9540,9540,0
20240822,170400,3616400470,9540,9540,9540,9540,0
20240822,170300,3616400470,9540,9540,9540,9540,0
20240822,170200,3616400470,9540,9540,9540,9540,0
20240822,170100,3616400470,9540,9540,9540,9540,0
20240822,170000,3616400470,9540,9540,9540,9540,0
20240822,165900,3616400470,9540,9540,9540,9540,0
20240822,165800,3616400470,9540,9540,9540,9540,0
20240822,165700,3616400470,9540,9540,9540,9540,0
20240822,165600,3616400470,9540,9540,9540,9540,0
20240822,165500,3616400470,9540,9540,9540,9540,0
20240822,165400,3616400470,9540,9540,9540,9540,0
20240822,165300,3616400470,9540,9540,9540,9540,0
20240822,165200,3616400470,9540,9540,9540,9540,0
20240822,165100,3616400470,9540,9540,9540,9540,0
20240822,165000,3616400470,9540,9540,9540,9540,0
20240822,164900,3616400470,9540,9540,9540,9540,0
20240822,164800,3616400470,9540,9540,9540,9540,0
20240822,164700,3616400470,9540,9540,9540,9540,0
20240822,164600,3616400470,9540,9540,9540,9540,0
20240822,164500,3616400470,9540,9540,9540,9540,0
20240822,164400,3616400470,9540,9540,9540,9540,0
20240822,164300,3616400470,9540,9540,9540,9540,0
20240822,164200,3616400470,9540,9540,9540,9540,0
20240822,164100,3616400470,9540,9540,9540,9540,6727
20240822,164000,3616400470,9540,9540,9540,9540,0
20240822,163900,3616400470,9540,9540,9540,9540,0
20240822,163800,3616400470,9540,9540,9540,9540,0
20240822,163700,3616400470,9540,9540,9540,9540,0
20240822,163600,3616400470,9540,9540,9540,9540,0
20240822,163500,3616400470,9540,9540,9540,9540,0
20240822,163400,3616400470,9540,9540,9540,9540,0
20240822,163300,3616400470,9540,9540,9540,9540,0
20240822,163200,3616400470,9540,9540,9540,9540,0
20240822,163100,3616400470,9540,9540,9540,9540,0
20240822,163000,3616400470,9540,9540,9540,9540,0
20240822,162900,3616400470,9540,9540,9540,9540,0
20240822,162800,3616400470,9540,9540,9540,9540,0
20240822,162700,3616400470,9540,9540,9540,9540,0
20240822,162600,3616400470,9540,9540,9540,9540,0
20240822,162500,3616400470,9540,9540,9540,9540,0
20240822,162400,3616400470,9540,9540,9540,9540,0
20240822,162300,3616400470,9540,9540,9540,9540,0
20240822,162200,3616400470,9540,9540,9540,9540,0
20240822,162100,3616400470,9540,9540,9540,9540,0
20240822,162000,3616400470,9540,9540,9540,9540,0
20240822,161900,3616400470,9540,9540,9540,9540,0
20240822,161800,3616400470,9540,9540,9540,9540,0
20240822,161700,3616400470,9540,9540,9540,9540,0
20240822,161600,3616400470,9540,9540,9540,9540,0
20240822,161500,3616400470,9540,9540,9540,9540,0
20240822,161400,3616400470,9540,9540,9540,9540,0
20240822,161300,3616400470,9540,9540,9540,9540,0
20240822,161200,3616400470,9540,9540,9540,9540,0
20240822,161100,3616400470,9540,9540,9540,9540,6727
20240822,161000,3616400470,9540,9540,9540,9540,0
20240822,160900,3616400470,9540,9540,9540,9540,0
20240822,160800,3616400470,9540,9540,9540,9540,0
20240822,160700,3616400470,9540,9540,9540,9540,0
20240822,160600,3616400470,9540,9540,9540,9540,0
20240822,160500,3616400470,9540,9540,9540,9540,0
20240822,160400,3616400470,9540,9540,9540,9540,0
20240822,160300,3616400470,9540,9540,9540,9540,0
20240822,160200,3616400470,9540,9540,9540,9540,0
20240822,160100,3616400470,9540,9540,9540,9540,0
20240822,160000,3616400470,9540,9540,9540,9540,0
20240822,155900,3616400470,9540,9540,9540,9540,0
20240822,155800,3616400470,9540,9540,9540,9540,0
20240822,155700,3616400470,9540,9540,9540,9540,0
20240822,155600,3616400470,9540,9540,9540,9540,0
20240822,155500,3616400470,9540,9540,9540,9540,0
20240822,155400,3616400470,9540,9540,9540,9540,0
20240822,155300,3616400470,9540,9540,9540,9540,0
20240822,155200,3616400470,9540,9540,9540,9540,0
20240822,155100,3616400470,9540,9540,9540,9540,0
20240822,155000,3616400470,9540,9540,9540,9540,0
20240822,154900,3616400470,9540,9540,9540,9540,0
20240822,154800,3616400470,9540,9540,9540,9540,0
20240822,154700,3616400470,9540,9540,9540,9540,0
20240822,154600,3616400470,9540,9540,9540,9540,0
20240822,154500,3616400470,9540,9540,9540,9540,0
20240822,154400,3616400470,9540,9540,9540,9540,0
20240822,154300,3616400470,9540,9540,9540,9540,0
20240822,154200,3616400470,9540,9540,9540,9540,0
20240822,154100,3616400470,9540,9540,9540,9540,6727
20240822,154000,3616400470,9540,9540,9540,9540,0
20240822,153900,3616400470,9540,9540,9540,9540,0
20240822,153800,3616400470,9540,9540,9540,9540,0
20240822,153700,3616400470,9540,9540,9540,9540,0
20240822,153600,3616400470,9540,9540,9540,9540,0
20240822,153500,3616400470,9540,9540,9540,9540,0
20240822,153400,3616400470,9540,9540,9540,9540,0
20240822,153300,3616400470,9540,9540,9540,9540,0
20240822,153200,3616400470,9540,9540,9540,9540,0
20240822,153100,3616400470,9540,9540,9540,9540,0
20240822,153000,3616400470,9540,9540,9540,9540,6727
20240822,152900,3552224890,9550,9550,9550,9550,0
20240822,152800,3552224890,9550,9550,9550,9550,0
20240822,152700,3552224890,9550,9550,9550,9550,0
20240822,152600,3552224890,9550,9550,9550,9550,0
20240822,152500,3552224890,9550,9550,9550,9550,0
20240822,152400,3552224890,9550,9550,9550,9550,0
20240822,152300,3552224890,9550,9550,9550,9550,0
20240822,152200,3552224890,9550,9550,9550,9550,0
20240822,152100,3552224890,9550,9550,9550,9550,0
20240822,152000,3552224890,9550,9550,9550,9550,0
20240822,151900,3552224890,9550,9560,9560,9550,869
20240822,151800,3543920300,9560,9570,9570,9560,202
20240822,151700,3541989160,9550,9570,9570,9550,504
20240822,151600,3537173200,9570,9580,9580,9570,136
20240822,151500,3535871570,9580,9590,9590,9580,4255
20240822,151400,3495106190,9580,9560,9580,9560,1617
20240822,151300,3479617580,9560,9550,9580,9550,1552
20240822,151200,3464765870,9550,9550,9550,9550,2841
20240822,151100,3437634320,9540,9530,9540,9530,3367
20240822,151000,3405540730,9530,9520,9530,9520,884
20240822,150900,3397116220,9530,9530,9530,9520,1082
20240822,150800,3386806460,9530,9530,9530,9530,190
20240822,150700,3384995760,9540,9520,9540,9520,271
20240822,150600,3382413340,9520,9550,9550,9520,1587
20240822,150500,3367287920,9560,9560,9560,9550,1010
20240822,150400,3357642320,9560,9550,9560,9540,3195
20240822,150300,3327115350,9550,9560,9560,9540,1251
20240822,150200,3315163240,9560,9550,9560,9550,2712
20240822,150100,3289238020,9560,9550,9570,9550,3286
20240822,150000,3257833160,9540,9540,9540,9540,3477
20240822,145900,3224662580,9540,9540,9540,9540,452
20240822,145800,3220350500,9540,9540,9540,9540,1531
20240822,145700,3205744760,9550,9540,9550,9530,572
20240822,145600,3200287710,9530,9530,9540,9530,1555
20240822,145500,3185467410,9530,9550,9550,9530,626
20240822,145400,3179490630,9540,9540,9550,9540,1827
20240822,145300,3162059190,9550,9540,9550,9540,3797
20240822,145200,3125816160,9540,9540,9540,9540,718
20240822,145100,3118966440,9550,9530,9550,9530,362
20240822,145000,3115514080,9530,9530,9540,9510,377
20240822,144900,3111922240,9510,9520,9530,9510,1258
20240822,144800,3099938110,9520,9530,9530,9520,95
20240822,144700,3099032960,9520,9520,9520,9520,75
20240822,144600,3098318960,9520,9530,9540,9520,738
20240822,144500,3091287170,9530,9540,9540,9530,290
20240822,144400,3088522620,9550,9530,9550,9530,3662
20240822,144300,3053606590,9530,9530,9530,9530,1
20240822,144200,3053597060,9510,9510,9510,9510,213
20240822,144100,3051571430,9530,9530,9530,9530,3
20240822,144000,3051542840,9510,9530,9530,9510,59
20240822,143900,3050981250,9530,9530,9530,9530,23
20240822,143800,3050762060,9530,9510,9530,9510,3283
20240822,143700,3019508380,9510,9520,9520,9510,391
20240822,143600,3015787140,9520,9520,9520,9520,400
20240822,143500,3011979140,9520,9520,9520,9520,191
20240822,143400,3010160820,9530,9530,9530,9530,11
20240822,143300,3010055990,9520,9500,9520,9500,1471
20240822,143200,2996056850,9490,9490,9500,9490,450
20240822,143100,2991786250,9490,9490,9490,9490,30
20240822,143000,2991501550,9490,9490,9490,9490,27
20240822,142900,2991245320,9490,9490,9490,9490,6269
20240822,142800,2931752510,9490,9510,9510,9490,242
20240822,142700,2929454910,9490,9490,9490,9490,189
20240822,142600,2927661300,9500,9510,9510,9490,1150
20240822,142500,2916727040,9500,9500,9500,9500,1242
20240822,142400,2904928040,9500,9500,9500,9500,20
20240822,142300,2904738040,9500,9490,9500,9490,112
20240822,142200,2903675110,9500,9500,9500,9500,804
20240822,142100,2896037110,9500,9490,9500,9490,30
20240822,142000,2895752260,9500,9510,9510,9500,22
20240822,141900,2895543230,9500,9510,9510,9500,7
20240822,141800,2895476670,9500,9490,9500,9490,14
20240822,141700,2895343790,9480,9480,9480,9480,1
20240822,141600,2895334310,9480,9480,9480,9480,15
20240822,141500,2895192110,9480,9480,9480,9480,137
20240822,141400,2893893350,9480,9480,9480,9480,187
20240822,141300,2892120590,9480,9480,9480,9480,1
20240822,141200,2892111110,9480,9470,9480,9470,10
20240822,141100,2892016380,9480,9480,9480,9480,54
20240822,141000,2891504460,9480,9480,9480,9470,3171
20240822,140900,2861443580,9480,9480,9480,9470,493
20240822,140800,2856772010,9480,9490,9490,9480,850
20240822,140700,2848709060,9500,9500,9500,9500,3
20240822,140600,2848680560,9500,9510,9510,9500,105
20240822,140500,2847683020,9500,9500,9500,9500,0
20240822,140400,2847683020,9500,9540,9540,9500,2825
20240822,140300,2820806520,9540,9500,9540,9500,2917
20240822,140200,2793022870,9500,9500,9500,9500,4
20240822,140100,2792984870,9500,9500,9500,9500,108
20240822,140000,2791958870,9490,9470,9490,9470,687
20240822,135900,2785439320,9460,9460,9460,9460,244
20240822,135800,2783131080,9460,9490,9490,9460,2758
20240822,135700,2757040350,9450,9490,9490,9450,7501
20240822,135600,2686135870,9510,9470,9510,9450,6493
20240822,135500,2624771350,9460,9490,9490,9460,15202
20240822,135400,2480786620,9500,9500,9500,9500,526
20240822,135300,2475789620,9510,9510,9510,9510,0
20240822,135200,2475789620,9510,9500,9510,9500,115
20240822,135100,2474697110,9500,9500,9500,9500,131
20240822,135000,2473452610,9500,9500,9510,9500,84
20240822,134900,2472654590,9500,9510,9510,9500,330
20240822,134800,2469516590,9510,9510,9510,9510,422
20240822,134700,2465503370,9500,9500,9500,9500,9
20240822,134600,2465417870,9510,9510,9510,9510,0
20240822,134500,2465417870,9510,9500,9510,9500,510
20240822,134400,2460571170,9500,9500,9500,9500,65
20240822,134300,2459953670,9500,9480,9500,9480,249
20240822,134200,2457592990,9480,9500,9500,9480,2001
20240822,134100,2438611530,9490,9490,9490,9490,238
20240822,134000,2436352910,9490,9490,9490,9490,545
20240822,133900,2431180860,9490,9490,9490,9490,0
20240822,133800,2431180860,9490,9490,9490,9490,13
20240822,133700,2431057490,9490,9490,9490,9490,204
20240822,133600,2429121530,9500,9500,9500,9500,16
20240822,133500,2428969530,9500,9520,9520,9500,457
20240822,133400,2424627810,9500,9500,9500,9500,5
20240822,133300,2424580310,9520,9520,9520,9520,0
20240822,133200,2424580310,9520,9520,9520,9520,11
20240822,133100,2424475590,9500,9500,9500,9500,0
20240822,133000,2424475590,9500,9500,9500,9500,1062
20240822,132900,2414386590,9500,9510,9510,9500,51
20240822,132800,2413902080,9510,9510,9510,9510,10
20240822,132700,2413806980,9510,9510,9510,9510,20
20240822,132600,2413616780,9510,9510,9510,9510,0
20240822,132500,2413616780,9510,9510,9510,9510,10
20240822,132400,2413521680,9510,9500,9510,9500,674
20240822,132300,2407115670,9500,9500,9500,9500,60
20240822,132200,2406545670,9510,9510,9510,9510,0
20240822,132100,2406545670,9510,9510,9510,9510,0
20240822,132000,2406545670,9510,9510,9510,9510,11
20240822,131900,2406441060,9520,9520,9520,9520,3
20240822,131800,2406412500,9520,9520,9520,9520,52
20240822,131700,2405917460,9520,9490,9520,9490,13
20240822,131600,2405793790,9490,9490,9490,9490,31
20240822,131500,2405499600,9490,9520,9520,9490,109
20240822,131400,2404464340,9520,9520,9520,9520,50
20240822,131300,2403988340,9530,9530,9530,9530,1
20240822,131200,2403978810,9490,9490,9490,9490,1651
20240822,131100,2388310820,9490,9490,9490,9490,1099
20240822,131000,2377881310,9490,9490,9490,9490,141
20240822,130900,2376543220,9490,9490,9490,9490,1607
20240822,130800,2361292790,9500,9510,9510,9500,932
20240822,130700,2352430580,9510,9520,9520,9510,551
20240822,130600,2347190460,9510,9520,9520,9510,402
20240822,130500,2343367420,9520,9520,9520,9520,45
20240822,130400,2342939020,9520,9520,9520,9520,0
20240822,130300,2342939020,9520,9520,9520,9520,1
20240822,130200,2342929500,9520,9520,9520,9520,300
20240822,130100,2340073500,9520,9520,9520,9520,21
20240822,130000,2339873580,9530,9530,9530,9530,1
20240822,125900,2339864050,9530,9530,9530,9530,0
20240822,125800,2339864050,9530,9530,9530,9530,4
20240822,125700,2339825930,9520,9530,9530,9520,4
20240822,125600,2339787820,9530,9530,9530,9530,0
20240822,125500,2339787820,9530,9520,9550,9500,2005
20240822,125400,2320702790,9500,9510,9520,9500,212
20240822,125300,2318688610,9510,9510,9510,9510,138
20240822,125200,2317376230,9500,9500,9500,9500,0
20240822,125100,2317376230,9500,9500,9500,9500,50
20240822,125000,2316901230,9500,9500,9510,9500,22
20240822,124900,2316692130,9500,9500,9500,9490,630
20240822,124800,2310711110,9500,9500,9500,9500,0
20240822,124700,2310711110,9500,9500,9500,9500,100
20240822,124600,2309761110,9500,9500,9500,9500,1
20240822,124500,2309751610,9500,9500,9500,9500,0
20240822,124400,2309751610,9500,9500,9500,9500,124
20240822,124300,2308573610,9500,9500,9500,9500,592
20240822,124200,2302949610,9500,9500,9500,9500,131
20240822,124100,2301705110,9500,9500,9500,9500,400
20240822,124000,2297905110,9500,9510,9510,9500,55
20240822,123900,2297382590,9510,9500,9510,9500,886
20240822,123800,2288960440,9510,9510,9510,9500,1025
20240822,123700,2279222690,9510,9510,9510,9510,95
20240822,123600,2278319240,9510,9510,9510,9510,1
20240822,123500,2278309730,9510,9490,9510,9490,114
20240822,123400,2277227000,9500,9500,9510,9500,53
20240822,123300,2276723480,9510,9490,9510,9490,130
20240822,123200,2275489760,9490,9500,9500,9490,330
20240822,123100,2272357950,9500,9490,9500,9490,700
20240822,123000,2265709190,9490,9490,9490,9490,1294
20240822,122900,2253429130,9500,9500,9500,9500,5
20240822,122800,2253381630,9500,9500,9500,9500,5
20240822,122700,2253334130,9490,9490,9490,9490,0
20240822,122600,2253334130,9490,9500,9500,9490,140
20240822,122500,2252004430,9490,9490,9490,9490,100
20240822,122400,2251055430,9490,9490,9490,9490,0
20240822,122300,2251055430,9490,9490,9490,9490,90
20240822,122200,2250201330,9490,9490,9490,9490,104
20240822,122100,2249214370,9490,9490,9490,9490,0
20240822,122000,2249214370,9490,9510,9510,9490,467
20240822,121900,2244782520,9490,9510,9510,9490,53
20240822,121800,2244279290,9510,9490,9510,9480,211
20240822,121700,2242274220,9490,9490,9490,9490,411
20240822,121600,2238373830,9500,9500,9500,9500,350
20240822,121500,2235048830,9480,9480,9480,9480,95
20240822,121400,2234148230,9480,9480,9480,9480,673
20240822,121300,2227768190,9480,9480,9480,9480,1462
20240822,121200,2213908430,9490,9490,9490,9490,57
20240822,121100,2213367500,9490,9490,9490,9490,58
20240822,121000,2212817080,9490,9490,9490,9490,879
20240822,120900,2204475370,9500,9500,9500,9500,0
20240822,120800,2204475370,9500,9500,9500,9500,8
20240822,120700,2204399370,9490,9490,9490,9490,350
20240822,120600,2201077870,9500,9490,9500,9490,14
20240822,120500,2200944980,9500,9500,9500,9500,51
20240822,120400,2200460480,9490,9490,9490,9490,1
20240822,120300,2200450990,9490,9510,9510,9490,530
20240822,120200,2195420690,9500,9490,9500,9490,132
20240822,120100,2194167010,9500,9500,9500,9500,54
20240822,120000,2193654010,9480,9480,9480,9480,21
20240822,115900,2193454930,9500,9480,9500,9480,1735
20240822,115800,2176997090,9480,9480,9480,9480,2144
20240822,115700,2156671970,9480,9480,9480,9480,0
20240822,115600,2156671970,9480,9480,9480,9480,80
20240822,115500,2155913570,9480,9480,9480,9480,9
20240822,115400,2155828250,9480,9480,9480,9480,2
20240822,115300,2155809290,9480,9480,9480,9470,28
20240822,115200,2155544070,9470,9470,9470,9470,380
20240822,115100,2151945470,9470,9470,9470,9470,1
20240822,115000,2151936000,9460,9460,9460,9460,119
20240822,114900,2150810260,9460,9470,9470,9460,72
20240822,114800,2150128530,9470,9460,9470,9460,122
20240822,114700,2148974390,9460,9470,9470,9460,123
20240822,114600,2147810080,9460,9460,9470,9460,157
20240822,114500,2146324660,9460,9460,9460,9460,496
20240822,114400,2141632500,9470,9470,9470,9460,41
20240822,114300,2141244560,9470,9480,9480,9470,111
20240822,114200,2140193280,9480,9480,9480,9480,250
20240822,114100,2137823280,9480,9480,9480,9460,425
20240822,114000,2133802670,9460,9470,9470,9460,1272
20240822,113900,2121758880,9470,9470,9470,9470,100
20240822,113800,2120811880,9470,9500,9500,9470,101
20240822,113700,2119854510,9480,9500,9500,9470,781
20240822,113600,2112454220,9470,9480,9480,9470,160
20240822,113500,2110938880,9470,9470,9470,9470,513
20240822,113400,2106080770,9470,9470,9470,9470,300
20240822,113300,2103239770,9510,9480,9510,9470,1464
20240822,113200,2089359280,9480,9480,9480,9480,0
20240822,113100,2089359280,9480,9490,9500,9480,1398
20240822,113000,2076092060,9490,9490,9490,9490,1
20240822,112900,2076082570,9480,9480,9480,9480,10
20240822,112800,2075987770,9490,9480,9490,9480,355
20240822,112700,2072621310,9490,9490,9490,9490,30
20240822,112600,2072336610,9470,9470,9470,9470,100
20240822,112500,2071389610,9480,9470,9480,9470,15
20240822,112400,2071247460,9460,9460,9460,9460,0
20240822,112300,2071247460,9460,9460,9460,9460,1130
20240822,112200,2060557660,9460,9460,9460,9460,540
20240822,112100,2055449260,9460,9480,9480,9460,5761
20240822,112000,2000928380,9480,9500,9500,9480,464
20240822,111900,1996527520,9480,9480,9500,9480,863
20240822,111800,1988346240,9480,9510,9510,9480,731
20240822,111700,1981415220,9490,9490,9500,9490,1527
20240822,111600,1966923980,9500,9500,9500,9500,469
20240822,111500,1962468480,9500,9500,9500,9500,600
20240822,111400,1956768480,9500,9500,9500,9500,500
20240822,111300,1952018480,9500,9500,9500,9500,50
20240822,111200,1951543480,9500,9510,9510,9500,337
20240822,111100,1948341960,9520,9520,9530,9510,2142
20240822,111000,1927955770,9520,9520,9520,9520,494
20240822,110900,1923252890,9520,9520,9520,9510,278
20240822,110800,1920606420,9520,9520,9520,9510,110
20240822,110700,1919559290,9520,9520,9520,9520,5
20240822,110600,1919511690,9510,9510,9510,9510,6
20240822,110500,1919454630,9500,9500,9500,9500,409
20240822,110400,1915569130,9500,9520,9520,9500,100
20240822,110300,1914619090,9520,9500,9520,9500,461
20240822,110200,1910239410,9500,9500,9500,9500,50
20240822,110100,1909764410,9520,9510,9520,9500,186
20240822,110000,1907994990,9510,9510,9520,9510,276
20240822,105900,1905368520,9510,9510,9510,9510,417
20240822,105800,1901402850,9520,9530,9540,9520,149
20240822,105700,1899983120,9530,9530,9540,9530,621
20240822,105600,1894064400,9530,9530,9530,9530,5
20240822,105500,1894016750,9520,9510,9520,9510,529
20240822,105400,1888980700,9520,9530,9530,9520,23
20240822,105300,1888761690,9530,9520,9530,9520,646
20240822,105200,1882605510,9520,9510,9520,9510,211
20240822,105100,1880597900,9520,9510,9520,9510,17
20240822,105000,1880436170,9490,9490,9500,9490,1199
20240822,104900,1869053250,9490,9490,9490,9480,106
20240822,104800,1868048340,9490,9480,9490,9480,694
20240822,104700,1861467010,9480,9490,9490,9480,33
20240822,104600,1861154120,9480,9470,9480,9460,342
20240822,104500,1857915660,9460,9470,9470,9460,2265
20240822,104400,1836480750,9460,9460,9460,9460,72
20240822,104300,1835799630,9460,9450,9460,9450,193
20240822,104200,1833974050,9450,9460,9460,9450,1043
20240822,104100,1824117340,9470,9480,9480,9460,1672
20240822,104000,1808289930,9480,9490,9490,9480,11
20240822,103900,1808185630,9480,9480,9480,9480,52
20240822,103800,1807692670,9490,9490,9490,9490,0
20240822,103700,1807692670,9490,9470,9490,9470,80
20240822,103600,1806934070,9470,9480,9480,9470,432
20240822,103500,1802843000,9480,9480,9480,9470,1727
20240822,103400,1786477160,9480,9490,9490,9480,320
20240822,103300,1783443360,9490,9490,9490,9490,133
20240822,103200,1782181190,9480,9480,9480,9480,1
20240822,103100,1782171710,9470,9470,9470,9470,89
20240822,103000,1781328880,9470,9470,9470,9470,10
20240822,102900,1781234180,9470,9500,9500,9470,2
20240822,102800,1781215210,9470,9480,9480,9470,5687
20240822,102700,1727359070,9470,9490,9490,9470,469
20240822,102600,1722917500,9490,9490,9490,9490,68
20240822,102500,1722272180,9460,9470,9470,9460,1079
20240822,102400,1712063010,9470,9470,9470,9460,78
20240822,102300,1711324670,9460,9450,9460,9450,168
20240822,102200,1709737030,9450,9460,9490,9450,7650
20240822,102100,1637444200,9450,9480,9480,9450,4625
20240822,102000,1593726770,9480,9470,9480,9460,302
20240822,101900,1590867900,9490,9490,9490,9470,278
20240822,101800,1588234050,9490,9490,9490,9470,1760
20240822,101700,1571552950,9490,9490,9490,9490,295
20240822,101600,1568753400,9490,9500,9500,9490,71
20240822,101500,1568079570,9490,9490,9500,9490,380
20240822,101400,1564473270,9490,9500,9500,9490,350
20240822,101300,1561150870,9500,9510,9510,9500,764
20240822,101200,1553886230,9510,9520,9520,9500,1538
20240822,101100,1539274700,9520,9500,9520,9500,318
20240822,101000,1536248740,9520,9510,9520,9510,1379
20240822,100900,1523122290,9510,9510,9510,9490,1137
20240822,100800,1512315250,9510,9510,9510,9510,0
20240822,100700,1512315250,9510,9480,9510,9470,2277
20240822,100600,1490723400,9470,9500,9500,9470,27
20240822,100500,1490467480,9500,9460,9500,9460,53
20240822,100400,1489964850,9460,9470,9500,9460,1762
20240822,100300,1473281520,9490,9500,9500,9490,1556
20240822,100200,1458502410,9500,9500,9510,9500,223
20240822,100100,1456382870,9510,9500,9510,9500,700
20240822,100000,1449731600,9490,9460,9490,9460,1719
20240822,095900,1433456450,9490,9470,9490,9450,4024
20240822,095800,1395347230,9470,9460,9470,9450,3048
20240822,095700,1366512860,9470,9490,9490,9470,2839
20240822,095600,1339612490,9490,9490,9490,9490,521
20240822,095500,1334668200,9500,9500,9500,9490,575
20240822,095400,1329207800,9500,9500,9500,9500,262
20240822,095300,1326718800,9510,9500,9510,9470,1175
20240822,095200,1315590640,9510,9510,9510,9460,2900
20240822,095100,1288098000,9490,9500,9520,9490,11409
20240822,095000,1179710430,9500,9520,9520,9500,7478
20240822,094900,1108668350,9500,9520,9520,9500,4141
20240822,094800,1069313680,9510,9520,9520,9510,285
20240822,094700,1066602210,9510,9520,9520,9510,711
20240822,094600,1059840540,9520,9520,9530,9520,546
20240822,094500,1054642600,9500,9550,9550,9500,3492
20240822,094400,1021445820,9550,9540,9550,9530,414
20240822,094300,1017498540,9530,9530,9540,9510,8556
20240822,094200,936093460,9530,9570,9570,9530,2583
20240822,094100,911474080,9540,9540,9570,9540,458
20240822,094000,907104430,9540,9570,9570,9540,124
20240822,093900,905920840,9570,9570,9570,9520,472
20240822,093800,901418660,9520,9520,9580,9520,20
20240822,093700,901227970,9520,9590,9600,9510,3849
20240822,093600,864496950,9560,9540,9560,9540,831
20240822,093500,856554110,9540,9550,9580,9510,10154
20240822,093400,759839660,9590,9580,9590,9540,8910
20240822,093300,674628990,9590,9630,9630,9590,3713
20240822,093200,638977450,9630,9610,9630,9600,571
20240822,093100,633490300,9610,9610,9620,9600,1019
20240822,093000,623692250,9620,9630,9630,9580,533
20240822,092900,618572700,9630,9600,9630,9570,5710
20240822,092800,563800560,9600,9640,9640,9600,7969
20240822,092700,487123760,9640,9630,9640,9630,897
20240822,092600,478478270,9630,9630,9630,9620,4101
20240822,092500,438990030,9640,9650,9650,9640,1706
20240822,092400,422540940,9650,9670,9670,9650,1235
20240822,092300,410606070,9670,9690,9690,9660,1711
20240822,092200,394047190,9690,9680,9690,9680,405
20240822,092100,390125240,9680,9700,9700,9680,695
20240822,092000,383396720,9700,9700,9710,9690,692
20240822,091900,376686370,9700,9700,9700,9670,511
20240822,091800,371735160,9680,9700,9710,9680,862
20240822,091700,363375090,9700,9680,9700,9650,13
20240822,091600,363249520,9680,9670,9680,9650,824
20240822,091500,355294090,9670,9650,9670,9640,392
20240822,091400,351510110,9650,9650,9650,9640,973
20240822,091300,342126670,9650,9650,9650,9630,372
20240822,091200,338540840,9640,9630,9650,9630,1017
20240822,091100,328742620,9640,9640,9640,9630,179
20240822,091000,327017870,9630,9650,9650,9630,1031
20240822,090900,317078920,9650,9640,9660,9620,2286
20240822,090800,295039430,9640,9700,9700,9640,4020
20240822,090700,256206980,9690,9700,9700,9680,719
20240822,090600,249236890,9700,9700,9700,9670,792
20240822,090500,241573130,9700,9690,9720,9690,1115
20240822,090400,230762750,9670,9710,9740,9670,2827
20240822,090300,203331360,9700,9670,9700,9640,9287
20240822,090200,113582040,9670,9670,9690,9660,1806
20240822,090100,96131830,9660,9690,9700,9660,2311
20240822,090000,73733560,9650,9650,9700,9650,7318