KissMeData/105560/min/candle-20240812.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,200700,47443484500,82500,82500,82500,82500,78141
20240812,200600,47443484500,82500,82500,82500,82500,0
20240812,200500,47443484500,82500,82500,82500,82500,0
20240812,200400,47443484500,82500,82500,82500,82500,0
20240812,200300,47443484500,82500,82500,82500,82500,0
20240812,200200,47443484500,82500,82500,82500,82500,0
20240812,200100,47443484500,82500,82500,82500,82500,0
20240812,200000,47443484500,82500,82500,82500,82500,0
20240812,195900,47443484500,82500,82500,82500,82500,0
20240812,195800,47443484500,82500,82500,82500,82500,0
20240812,195700,47443484500,82500,82500,82500,82500,0
20240812,195600,47443484500,82500,82500,82500,82500,0
20240812,195500,47443484500,82500,82500,82500,82500,0
20240812,195400,47443484500,82500,82500,82500,82500,0
20240812,195300,47443484500,82500,82500,82500,82500,0
20240812,195200,47443484500,82500,82500,82500,82500,0
20240812,195100,47443484500,82500,82500,82500,82500,0
20240812,195000,47443484500,82500,82500,82500,82500,0
20240812,194900,47443484500,82500,82500,82500,82500,0
20240812,194800,47443484500,82500,82500,82500,82500,0
20240812,194700,47443484500,82500,82500,82500,82500,0
20240812,194600,47443484500,82500,82500,82500,82500,0
20240812,194500,47443484500,82500,82500,82500,82500,0
20240812,194400,47443484500,82500,82500,82500,82500,0
20240812,194300,47443484500,82500,82500,82500,82500,0
20240812,194200,47443484500,82500,82500,82500,82500,0
20240812,194100,47443484500,82500,82500,82500,82500,0
20240812,194000,47443484500,82500,82500,82500,82500,0
20240812,193900,47443484500,82500,82500,82500,82500,0
20240812,193800,47443484500,82500,82500,82500,82500,0
20240812,193700,47443484500,82500,82500,82500,82500,78141
20240812,193600,47443484500,82500,82500,82500,82500,0
20240812,193500,47443484500,82500,82500,82500,82500,0
20240812,193400,47443484500,82500,82500,82500,82500,0
20240812,193300,47443484500,82500,82500,82500,82500,0
20240812,193200,47443484500,82500,82500,82500,82500,0
20240812,193100,47443484500,82500,82500,82500,82500,0
20240812,193000,47443484500,82500,82500,82500,82500,0
20240812,192900,47443484500,82500,82500,82500,82500,0
20240812,192800,47443484500,82500,82500,82500,82500,0
20240812,192700,47443484500,82500,82500,82500,82500,0
20240812,192600,47443484500,82500,82500,82500,82500,0
20240812,192500,47443484500,82500,82500,82500,82500,0
20240812,192400,47443484500,82500,82500,82500,82500,0
20240812,192300,47443484500,82500,82500,82500,82500,0
20240812,192200,47443484500,82500,82500,82500,82500,0
20240812,192100,47443484500,82500,82500,82500,82500,0
20240812,192000,47443484500,82500,82500,82500,82500,0
20240812,191900,47443484500,82500,82500,82500,82500,0
20240812,191800,47443484500,82500,82500,82500,82500,0
20240812,191700,47443484500,82500,82500,82500,82500,0
20240812,191600,47443484500,82500,82500,82500,82500,0
20240812,191500,47443484500,82500,82500,82500,82500,0
20240812,191400,47443484500,82500,82500,82500,82500,0
20240812,191300,47443484500,82500,82500,82500,82500,0
20240812,191200,47443484500,82500,82500,82500,82500,0
20240812,191100,47443484500,82500,82500,82500,82500,0
20240812,191000,47443484500,82500,82500,82500,82500,0
20240812,190900,47443484500,82500,82500,82500,82500,0
20240812,190800,47443484500,82500,82500,82500,82500,0
20240812,190700,47443484500,82500,82500,82500,82500,78141
20240812,190600,47443484500,82500,82500,82500,82500,0
20240812,190500,47443484500,82500,82500,82500,82500,0
20240812,190400,47443484500,82500,82500,82500,82500,0
20240812,190300,47443484500,82500,82500,82500,82500,0
20240812,190200,47443484500,82500,82500,82500,82500,0
20240812,190100,47443484500,82500,82500,82500,82500,0
20240812,190000,47443484500,82500,82500,82500,82500,0
20240812,185900,47443484500,82500,82500,82500,82500,0
20240812,185800,47443484500,82500,82500,82500,82500,0
20240812,185700,47443484500,82500,82500,82500,82500,0
20240812,185600,47443484500,82500,82500,82500,82500,0
20240812,185500,47443484500,82500,82500,82500,82500,0
20240812,185400,47443484500,82500,82500,82500,82500,0
20240812,185300,47443484500,82500,82500,82500,82500,0
20240812,185200,47443484500,82500,82500,82500,82500,0
20240812,185100,47443484500,82500,82500,82500,82500,0
20240812,185000,47443484500,82500,82500,82500,82500,0
20240812,184900,47443484500,82500,82500,82500,82500,0
20240812,184800,47443484500,82500,82500,82500,82500,0
20240812,184700,47443484500,82500,82500,82500,82500,0
20240812,184600,47443484500,82500,82500,82500,82500,0
20240812,184500,47443484500,82500,82500,82500,82500,0
20240812,184400,47443484500,82500,82500,82500,82500,0
20240812,184300,47443484500,82500,82500,82500,82500,0
20240812,184200,47443484500,82500,82500,82500,82500,0
20240812,184100,47443484500,82500,82500,82500,82500,0
20240812,184000,47443484500,82500,82500,82500,82500,0
20240812,183900,47443484500,82500,82500,82500,82500,0
20240812,183800,47443484500,82500,82500,82500,82500,0
20240812,183700,47443484500,82500,82500,82500,82500,78141
20240812,183600,47443484500,82500,82500,82500,82500,0
20240812,183500,47443484500,82500,82500,82500,82500,0
20240812,183400,47443484500,82500,82500,82500,82500,0
20240812,183300,47443484500,82500,82500,82500,82500,0
20240812,183200,47443484500,82500,82500,82500,82500,0
20240812,183100,47443484500,82500,82500,82500,82500,0
20240812,183000,47443484500,82500,82500,82500,82500,0
20240812,182900,47443484500,82500,82500,82500,82500,0
20240812,182800,47443484500,82500,82500,82500,82500,0
20240812,182700,47443484500,82500,82500,82500,82500,0
20240812,182600,47443484500,82500,82500,82500,82500,0
20240812,182500,47443484500,82500,82500,82500,82500,0
20240812,182400,47443484500,82500,82500,82500,82500,0
20240812,182300,47443484500,82500,82500,82500,82500,0
20240812,182200,47443484500,82500,82500,82500,82500,0
20240812,182100,47443484500,82500,82500,82500,82500,0
20240812,182000,47443484500,82500,82500,82500,82500,0
20240812,181900,47443484500,82500,82500,82500,82500,0
20240812,181800,47443484500,82500,82500,82500,82500,0
20240812,181700,47443484500,82500,82500,82500,82500,0
20240812,181600,47443484500,82500,82500,82500,82500,0
20240812,181500,47443484500,82500,82500,82500,82500,0
20240812,181400,47443484500,82500,82500,82500,82500,0
20240812,181300,47443484500,82500,82500,82500,82500,0
20240812,181200,47443484500,82500,82500,82500,82500,0
20240812,181100,47443484500,82500,82500,82500,82500,0
20240812,181000,47443484500,82500,82500,82500,82500,0
20240812,180900,47443484500,82500,82500,82500,82500,0
20240812,180800,47443484500,82500,82500,82500,82500,0
20240812,180700,47443484500,82500,82500,82500,82500,78141
20240812,180600,47443484500,82500,82500,82500,82500,0
20240812,180500,47443484500,82500,82500,82500,82500,0
20240812,180400,47443484500,82500,82500,82500,82500,0
20240812,180300,47443484500,82500,82500,82500,82500,0
20240812,180200,47443484500,82500,82500,82500,82500,0
20240812,180100,47443484500,82500,82500,82500,82500,0
20240812,180000,47443484500,82500,82500,82500,82500,0
20240812,175900,47443484500,82500,82500,82500,82500,0
20240812,175800,47443484500,82500,82500,82500,82500,0
20240812,175700,47443484500,82500,82500,82500,82500,0
20240812,175600,47443484500,82500,82500,82500,82500,0
20240812,175500,47443484500,82500,82500,82500,82500,0
20240812,175400,47443484500,82500,82500,82500,82500,0
20240812,175300,47443484500,82500,82500,82500,82500,0
20240812,175200,47443484500,82500,82500,82500,82500,0
20240812,175100,47443484500,82500,82500,82500,82500,0
20240812,175000,47443484500,82500,82500,82500,82500,0
20240812,174900,47443484500,82500,82500,82500,82500,0
20240812,174800,47443484500,82500,82500,82500,82500,0
20240812,174700,47443484500,82500,82500,82500,82500,0
20240812,174600,47443484500,82500,82500,82500,82500,0
20240812,174500,47443484500,82500,82500,82500,82500,0
20240812,174400,47443484500,82500,82500,82500,82500,0
20240812,174300,47443484500,82500,82500,82500,82500,0
20240812,174200,47443484500,82500,82500,82500,82500,0
20240812,174100,47443484500,82500,82500,82500,82500,0
20240812,174000,47443484500,82500,82500,82500,82500,0
20240812,173900,47443484500,82500,82500,82500,82500,0
20240812,173800,47443484500,82500,82500,82500,82500,0
20240812,173700,47443484500,82500,82500,82500,82500,78141
20240812,173600,47443484500,82500,82500,82500,82500,0
20240812,173500,47443484500,82500,82500,82500,82500,0
20240812,173400,47443484500,82500,82500,82500,82500,0
20240812,173300,47443484500,82500,82500,82500,82500,0
20240812,173200,47443484500,82500,82500,82500,82500,0
20240812,173100,47443484500,82500,82500,82500,82500,0
20240812,173000,47443484500,82500,82500,82500,82500,0
20240812,172900,47443484500,82500,82500,82500,82500,0
20240812,172800,47443484500,82500,82500,82500,82500,0
20240812,172700,47443484500,82500,82500,82500,82500,0
20240812,172600,47443484500,82500,82500,82500,82500,0
20240812,172500,47443484500,82500,82500,82500,82500,0
20240812,172400,47443484500,82500,82500,82500,82500,0
20240812,172300,47443484500,82500,82500,82500,82500,0
20240812,172200,47443484500,82500,82500,82500,82500,0
20240812,172100,47443484500,82500,82500,82500,82500,0
20240812,172000,47443484500,82500,82500,82500,82500,0
20240812,171900,47443484500,82500,82500,82500,82500,0
20240812,171800,47443484500,82500,82500,82500,82500,0
20240812,171700,47443484500,82500,82500,82500,82500,0
20240812,171600,47443484500,82500,82500,82500,82500,0
20240812,171500,47443484500,82500,82500,82500,82500,0
20240812,171400,47443484500,82500,82500,82500,82500,0
20240812,171300,47443484500,82500,82500,82500,82500,0
20240812,171200,47443484500,82500,82500,82500,82500,0
20240812,171100,47443484500,82500,82500,82500,82500,0
20240812,171000,47443484500,82500,82500,82500,82500,0
20240812,170900,47443484500,82500,82500,82500,82500,0
20240812,170800,47443484500,82500,82500,82500,82500,0
20240812,170700,47443484500,82500,82500,82500,82500,78141
20240812,170600,47443484500,82500,82500,82500,82500,0
20240812,170500,47443484500,82500,82500,82500,82500,0
20240812,170400,47443484500,82500,82500,82500,82500,0
20240812,170300,47443484500,82500,82500,82500,82500,0
20240812,170200,47443484500,82500,82500,82500,82500,0
20240812,170100,47443484500,82500,82500,82500,82500,0
20240812,170000,47443484500,82500,82500,82500,82500,0
20240812,165900,47443484500,82500,82500,82500,82500,0
20240812,165800,47443484500,82500,82500,82500,82500,0
20240812,165700,47443484500,82500,82500,82500,82500,0
20240812,165600,47443484500,82500,82500,82500,82500,0
20240812,165500,47443484500,82500,82500,82500,82500,0
20240812,165400,47443484500,82500,82500,82500,82500,0
20240812,165300,47443484500,82500,82500,82500,82500,0
20240812,165200,47443484500,82500,82500,82500,82500,0
20240812,165100,47443484500,82500,82500,82500,82500,0
20240812,165000,47443484500,82500,82500,82500,82500,0
20240812,164900,47443484500,82500,82500,82500,82500,0
20240812,164800,47443484500,82500,82500,82500,82500,0
20240812,164700,47443484500,82500,82500,82500,82500,0
20240812,164600,47443484500,82500,82500,82500,82500,0
20240812,164500,47443484500,82500,82500,82500,82500,0
20240812,164400,47443484500,82500,82500,82500,82500,0
20240812,164300,47443484500,82500,82500,82500,82500,0
20240812,164200,47443484500,82500,82500,82500,82500,0
20240812,164100,47443484500,82500,82500,82500,82500,0
20240812,164000,47443484500,82500,82500,82500,82500,0
20240812,163900,47443484500,82500,82500,82500,82500,0
20240812,163800,47443484500,82500,82500,82500,82500,0
20240812,163700,47443484500,82500,82500,82500,82500,78141
20240812,163600,47443484500,82500,82500,82500,82500,0
20240812,163500,47443484500,82500,82500,82500,82500,0
20240812,163400,47443484500,82500,82500,82500,82500,0
20240812,163300,47443484500,82500,82500,82500,82500,0
20240812,163200,47443484500,82500,82500,82500,82500,0
20240812,163100,47443484500,82500,82500,82500,82500,0
20240812,163000,47443484500,82500,82500,82500,82500,0
20240812,162900,47443484500,82500,82500,82500,82500,0
20240812,162800,47443484500,82500,82500,82500,82500,0
20240812,162700,47443484500,82500,82500,82500,82500,0
20240812,162600,47443484500,82500,82500,82500,82500,0
20240812,162500,47443484500,82500,82500,82500,82500,0
20240812,162400,47443484500,82500,82500,82500,82500,0
20240812,162300,47443484500,82500,82500,82500,82500,0
20240812,162200,47443484500,82500,82500,82500,82500,0
20240812,162100,47443484500,82500,82500,82500,82500,0
20240812,162000,47443484500,82500,82500,82500,82500,0
20240812,161900,47443484500,82500,82500,82500,82500,0
20240812,161800,47443484500,82500,82500,82500,82500,0
20240812,161700,47443484500,82500,82500,82500,82500,0
20240812,161600,47443484500,82500,82500,82500,82500,0
20240812,161500,47443484500,82500,82500,82500,82500,0
20240812,161400,47443484500,82500,82500,82500,82500,0
20240812,161300,47443484500,82500,82500,82500,82500,0
20240812,161200,47443484500,82500,82500,82500,82500,0
20240812,161100,47443484500,82500,82500,82500,82500,0
20240812,161000,47443484500,82500,82500,82500,82500,0
20240812,160900,47443484500,82500,82500,82500,82500,0
20240812,160800,47443484500,82500,82500,82500,82500,0
20240812,160700,47443484500,82500,82500,82500,82500,78141
20240812,160600,47443484500,82500,82500,82500,82500,0
20240812,160500,47443484500,82500,82500,82500,82500,0
20240812,160400,47443484500,82500,82500,82500,82500,0
20240812,160300,47443484500,82500,82500,82500,82500,0
20240812,160200,47443484500,82500,82500,82500,82500,0
20240812,160100,47443484500,82500,82500,82500,82500,0
20240812,160000,47443484500,82500,82500,82500,82500,0
20240812,155900,47443484500,82500,82500,82500,82500,0
20240812,155800,47443484500,82500,82500,82500,82500,0
20240812,155700,47443484500,82500,82500,82500,82500,0
20240812,155600,47443484500,82500,82500,82500,82500,0
20240812,155500,47443484500,82500,82500,82500,82500,0
20240812,155400,47443484500,82500,82500,82500,82500,0
20240812,155300,47443484500,82500,82500,82500,82500,0
20240812,155200,47443484500,82500,82500,82500,82500,0
20240812,155100,47443484500,82500,82500,82500,82500,0
20240812,155000,47443484500,82500,82500,82500,82500,0
20240812,154900,47443484500,82500,82500,82500,82500,0
20240812,154800,47443484500,82500,82500,82500,82500,0
20240812,154700,47443484500,82500,82500,82500,82500,0
20240812,154600,47443484500,82500,82500,82500,82500,0
20240812,154500,47443484500,82500,82500,82500,82500,0
20240812,154400,47443484500,82500,82500,82500,82500,0
20240812,154300,47443484500,82500,82500,82500,82500,0
20240812,154200,47443484500,82500,82500,82500,82500,0
20240812,154100,47443484500,82500,82500,82500,82500,0
20240812,154000,47443484500,82500,82500,82500,82500,0
20240812,153900,47443484500,82500,82500,82500,82500,0
20240812,153800,47443484500,82500,82500,82500,82500,0
20240812,153700,47443484500,82500,82500,82500,82500,78141
20240812,153600,47443484500,82500,82500,82500,82500,0
20240812,153500,47443484500,82500,82500,82500,82500,0
20240812,153400,47443484500,82500,82500,82500,82500,0
20240812,153300,47443484500,82500,82500,82500,82500,0
20240812,153200,47443484500,82500,82500,82500,82500,0
20240812,153100,47443484500,82500,82500,82500,82500,0
20240812,153000,47443484500,82500,82500,82500,82500,78141
20240812,152900,40996852000,82000,82000,82000,82000,0
20240812,152800,40996852000,82000,82000,82000,82000,0
20240812,152700,40996852000,82000,82000,82000,82000,0
20240812,152600,40996852000,82000,82000,82000,82000,0
20240812,152500,40996852000,82000,82000,82000,82000,0
20240812,152400,40996852000,82000,82000,82000,82000,0
20240812,152300,40996852000,82000,82000,82000,82000,0
20240812,152200,40996852000,82000,82000,82000,82000,0
20240812,152100,40996852000,82000,82000,82000,82000,0
20240812,152000,40996852000,82000,82000,82000,82000,0
20240812,151900,40996852000,82000,82100,82200,81900,3474
20240812,151800,40711886800,82000,82000,82100,82000,2241
20240812,151700,40528079800,82000,82000,82100,82000,969
20240812,151600,40448559400,82000,82100,82100,82000,1029
20240812,151500,40364151700,82000,82100,82100,82000,1414
20240812,151400,40248153700,82000,82000,82100,82000,1642
20240812,151300,40113464400,82000,82000,82100,82000,811
20240812,151200,40046938300,82100,82000,82100,82000,641
20240812,151100,39994340300,82100,82100,82100,82000,478
20240812,151000,39955118500,82000,82100,82100,82000,815
20240812,150900,39888255700,82000,82000,82100,82000,1027
20240812,150800,39804007200,82000,82000,82100,82000,466
20240812,150700,39765778900,82100,82200,82200,81900,581
20240812,150600,39718090900,82200,81800,82200,81800,4946
20240812,150500,39312806500,81800,82000,82000,81800,4834
20240812,150400,38917057100,81900,81900,82000,81900,408
20240812,150300,38883636200,82000,81900,82000,81900,641
20240812,150200,38831118500,82000,81900,82000,81900,773
20240812,150100,38767782200,82000,82000,82000,81900,1346
20240812,150000,38657438300,81900,82000,82100,81900,3349
20240812,145900,38382936000,82000,82000,82100,81900,2035
20240812,145800,38216011500,82000,82100,82100,82000,1883
20240812,145700,38061548000,82100,82100,82100,82000,723
20240812,145600,38002233000,82000,82100,82100,82000,667
20240812,145500,37947529400,82100,82000,82100,82000,1167
20240812,145400,37851797300,82000,82000,82100,82000,1333
20240812,145300,37742481600,82100,82000,82100,82000,1134
20240812,145200,37649427900,82100,82000,82100,82000,485
20240812,145100,37609643100,82100,82100,82200,82000,810
20240812,145000,37543175900,82000,82100,82200,82000,784
20240812,144900,37478830900,82100,82300,82300,82000,1775
20240812,144800,37333026000,82300,82200,82300,82100,4418
20240812,144700,36969876000,82200,82200,82200,82100,1047
20240812,144600,36883904300,82100,82100,82200,82100,858
20240812,144500,36813449500,82100,82200,82300,82100,939
20240812,144400,36736287900,82300,82200,82300,82200,380
20240812,144300,36705037600,82200,82300,82300,82200,458
20240812,144200,36667370100,82200,82300,82300,82200,341
20240812,144100,36639326900,82300,82300,82300,82200,996
20240812,144000,36557381500,82300,82300,82300,82200,1065
20240812,143900,36469759600,82200,82300,82300,82200,526
20240812,143800,36426498400,82300,82200,82300,82200,276
20240812,143700,36403800200,82300,82200,82300,82200,359
20240812,143600,36374277800,82200,82300,82300,82200,347
20240812,143500,36345735100,82200,82300,82300,82200,425
20240812,143400,36310782300,82300,82200,82300,82200,1379
20240812,143300,36197389600,82300,82300,82400,82200,1507
20240812,143200,36073375100,82300,82400,82400,82300,307
20240812,143100,36048100700,82300,82400,82400,82300,473
20240812,143000,36009155800,82400,82300,82400,82300,204
20240812,142900,35992364000,82300,82300,82400,82300,345
20240812,142800,35963949300,82300,82400,82400,82300,283
20240812,142700,35940648000,82400,82400,82400,82300,421
20240812,142600,35905984900,82300,82400,82400,82300,293
20240812,142500,35881852900,82400,82400,82400,82200,3336
20240812,142400,35607365000,82300,82400,82400,82300,279
20240812,142300,35584387400,82300,82100,82400,82100,5500
20240812,142200,35131982300,82100,82100,82200,82100,293
20240812,142100,35107914000,82200,82200,82200,82100,317
20240812,142000,35081870200,82100,82200,82200,82100,146
20240812,141900,35069882200,82200,82200,82200,82100,220
20240812,141800,35051803300,82200,82200,82200,82100,560
20240812,141700,35005810300,82200,82100,82200,82100,239
20240812,141600,34986173200,82200,82100,82200,82100,1793
20240812,141500,34838799600,82100,82200,82200,82100,494
20240812,141400,34798210800,82200,82200,82200,82100,251
20240812,141300,34777592100,82200,82200,82300,82100,2531
20240812,141200,34569539500,82200,82300,82300,82200,230
20240812,141100,34550621200,82300,82300,82300,82200,195
20240812,141000,34534579900,82300,82300,82300,82200,409
20240812,140900,34500943000,82200,82200,82300,82200,361
20240812,140800,34471252100,82200,82100,82300,82100,4176
20240812,140700,34127918600,82100,82200,82200,82100,319
20240812,140600,34101713300,82200,82200,82200,82100,402
20240812,140500,34068692400,82200,82100,82200,82100,448
20240812,140400,34031898500,82100,82100,82200,82100,1406
20240812,140300,33916458200,82200,82200,82200,82100,357
20240812,140200,33887133300,82100,82200,82200,82100,284
20240812,140100,33863809800,82100,82200,82200,82100,1306
20240812,140000,33756574500,82200,82300,82300,82100,5842
20240812,135900,33276383500,82200,82300,82300,82200,162
20240812,135800,33263056600,82200,82300,82300,82200,378
20240812,135700,33231961900,82300,82300,82300,82200,64
20240812,135600,33226696400,82200,82100,82300,82100,4639
20240812,135500,32845702000,82200,82100,82200,82100,364
20240812,135400,32815789700,82200,82100,82200,82100,794
20240812,135300,32750578400,82100,82100,82200,82100,444
20240812,135200,32714097000,82200,82100,82200,82100,257
20240812,135100,32692977700,82200,82200,82200,82100,322
20240812,135000,32666519900,82100,82200,82200,82100,337
20240812,134900,32638842700,82200,82200,82200,82100,988
20240812,134800,32557699900,82200,82100,82200,82100,387
20240812,134700,32525904900,82100,82200,82300,82100,2115
20240812,134600,32352140900,82200,82200,82300,82200,370
20240812,134500,32321709000,82200,82300,82300,82200,766
20240812,134400,32258724700,82200,82200,82300,82200,627
20240812,134300,32207184700,82200,82200,82300,82200,426
20240812,134200,32172149300,82200,82200,82300,82200,457
20240812,134100,32134570600,82200,82300,82300,82200,355
20240812,134000,32105372200,82300,82200,82300,82200,319
20240812,133900,32079141000,82300,82300,82300,82200,476
20240812,133800,32039998100,82200,82400,82500,82200,4090
20240812,133700,31703416800,82400,82400,82500,82400,348
20240812,133600,31674732500,82500,82500,82500,82400,300
20240812,133500,31649992900,82500,82400,82500,82400,427
20240812,133400,31614794700,82500,82400,82500,82400,347
20240812,133300,31586181800,82400,82400,82500,82300,3694
20240812,133200,31281701700,82400,82300,82400,82300,217
20240812,133100,31263828500,82300,82400,82400,82300,315
20240812,133000,31237880900,82400,82300,82400,82300,727
20240812,132900,31177986600,82300,82200,82400,82200,1631
20240812,132800,31043696900,82300,82300,82300,82200,390
20240812,132700,31011621600,82300,82300,82300,82200,576
20240812,132600,30964251900,82300,82300,82300,82200,421
20240812,132500,30929630000,82300,82300,82300,82200,862
20240812,132400,30858719500,82300,82300,82300,82200,293
20240812,132300,30834617100,82300,82200,82300,82200,204
20240812,132200,30817837600,82300,82300,82300,82200,273
20240812,132100,30795377500,82300,82100,82300,82100,1305
20240812,132000,30688092700,82100,82300,82300,82100,1296
20240812,131900,30581563900,82300,82400,82400,82200,498
20240812,131800,30540570900,82300,82400,82400,82300,369
20240812,131700,30510190500,82400,82400,82400,82300,301
20240812,131600,30485398700,82400,82300,82400,82300,729
20240812,131500,30425375000,82400,82300,82400,82200,413
20240812,131400,30391374700,82300,82300,82300,82200,145
20240812,131300,30379442200,82200,82000,82300,82000,4297
20240812,131200,30026066100,82200,82200,82200,82000,841
20240812,131100,29957044300,82200,82100,82200,82100,369
20240812,131000,29926723300,82100,82100,82200,82100,900
20240812,130900,29852802900,82100,82200,82200,82100,164
20240812,130800,29839327000,82100,82200,82200,82100,151
20240812,130700,29826921000,82100,82200,82200,82100,291
20240812,130600,29803010800,82200,82100,82200,82100,177
20240812,130500,29788468100,82200,82200,82300,82100,1323
20240812,130400,29679703500,82200,82200,82200,82100,78
20240812,130300,29673297200,82200,82300,82300,82000,6312
20240812,130200,29155247900,82200,82200,82300,82100,1357
20240812,130100,29043706100,82200,82200,82200,82100,148
20240812,130000,29031546900,82200,82100,82200,82100,852
20240812,125900,28961526000,82200,82200,82200,82100,165
20240812,125800,28947968500,82200,82200,82200,82100,298
20240812,125700,28923486900,82200,82200,82200,82100,158
20240812,125600,28910505900,82200,82200,82200,82100,528
20240812,125500,28867116900,82100,82000,82100,82000,2207
20240812,125400,28685938000,82100,82100,82100,82000,294
20240812,125300,28661817700,82100,82100,82100,82000,459
20240812,125200,28624157100,82000,82100,82100,82000,181
20240812,125100,28609302600,82000,82000,82100,82000,278
20240812,125000,28586491800,82000,82100,82100,82000,349
20240812,124900,28557857800,82100,82100,82100,82000,162
20240812,124800,28544562300,82100,82100,82100,82000,301
20240812,124700,28519862100,82000,82000,82100,82000,226
20240812,124600,28501313900,82100,82000,82100,81900,306
20240812,124500,28476205900,81900,82000,82100,81900,912
20240812,124400,28401471200,81900,82000,82100,81900,712
20240812,124300,28343078500,82000,81900,82000,81900,464
20240812,124200,28305048800,81900,82000,82000,81900,210
20240812,124100,28287834100,82000,81900,82100,81900,638
20240812,124000,28235529400,82000,81900,82000,81900,679
20240812,123900,28179864300,82000,82000,82100,81900,264
20240812,123800,28158211500,81900,82100,82100,81900,538
20240812,123700,28114105500,82100,81900,82100,81800,4251
20240812,123600,27765730400,81900,81900,82000,81900,397
20240812,123500,27733195800,82000,82000,82000,81900,171
20240812,123400,27719183700,82000,82000,82000,81900,471
20240812,123300,27680585800,81900,82000,82000,81900,367
20240812,123200,27650513700,82000,82000,82000,81900,156
20240812,123100,27637722600,81900,81900,82000,81900,364
20240812,123000,27607891800,81900,81900,82000,81900,245
20240812,122900,27587821300,82000,82000,82000,81900,287
20240812,122800,27564294500,81900,82000,82000,81900,131
20240812,122700,27553559900,82000,82000,82000,81900,260
20240812,122600,27532244200,81900,82000,82000,81900,332
20240812,122500,27505040400,81900,82000,82000,81900,449
20240812,122400,27468254800,82000,82000,82000,81900,1639
20240812,122300,27333911300,81900,82100,82100,81900,5789
20240812,122200,26859224300,82100,82100,82100,82000,791
20240812,122100,26794332000,82100,82200,82200,82000,1661
20240812,122000,26657955100,82200,82200,82200,82100,753
20240812,121900,26596080200,82200,82100,82200,82100,490
20240812,121800,26555828800,82100,82100,82200,82100,139
20240812,121700,26544410000,82100,82200,82200,82100,352
20240812,121600,26515486900,82200,82100,82200,82100,753
20240812,121500,26453603800,82200,82200,82200,82100,309
20240812,121400,26428223600,82200,82300,82300,82100,1115
20240812,121300,26336583300,82300,82300,82300,82200,199
20240812,121200,26320214000,82300,82200,82300,82200,167
20240812,121100,26306474900,82200,82200,82300,82200,121
20240812,121000,26296521300,82200,82200,82300,82200,327
20240812,120900,26269627200,82200,82300,82300,82200,119
20240812,120800,26259836000,82300,82200,82300,82100,2568
20240812,120700,26048688400,82100,82200,82200,82100,659
20240812,120600,25994530300,82200,82300,82300,82200,152
20240812,120500,25982026900,82300,82200,82300,82200,352
20240812,120400,25953083900,82300,82200,82300,82200,209
20240812,120300,25935897700,82300,82300,82300,82200,218
20240812,120200,25917963100,82200,82300,82400,82200,315
20240812,120100,25892062800,82400,82200,82400,82100,2525
20240812,120000,25684217000,82200,82100,82200,82100,692
20240812,115900,25627345500,82100,82100,82200,82100,196
20240812,115800,25611250500,82200,82200,82300,82100,2138
20240812,115700,25435478200,82300,82200,82300,82100,1216
20240812,115600,25335526400,82100,82300,82300,82100,287
20240812,115500,25311929500,82300,82100,82300,82100,1292
20240812,115400,25205703600,82100,82200,82400,82100,2987
20240812,115300,24959997100,82300,82200,82300,82200,400
20240812,115200,24927096500,82200,82200,82300,82200,205
20240812,115100,24910240600,82200,82300,82300,82200,567
20240812,115000,24863616800,82300,82300,82300,82200,564
20240812,114900,24817244200,82200,82400,82400,82200,572
20240812,114800,24770167600,82400,82400,82400,82300,359
20240812,114700,24740601800,82400,82400,82400,82300,197
20240812,114600,24724377000,82300,82300,82400,82300,298
20240812,114500,24699829800,82300,82300,82400,82300,391
20240812,114400,24667641000,82300,82400,82400,82300,208
20240812,114300,24650511100,82400,82300,82400,82300,506
20240812,114200,24608841000,82400,82300,82400,82300,334
20240812,114100,24581340900,82300,82400,82400,82300,296
20240812,114000,24556963100,82400,82400,82400,82300,420
20240812,113900,24522387400,82300,82600,82600,82300,2591
20240812,113800,24308745900,82600,82500,82600,82500,282
20240812,113700,24285472900,82600,82500,82600,82500,206
20240812,113600,24268469000,82500,82600,82600,82500,149
20240812,113500,24256169700,82500,82500,82600,82400,637
20240812,113400,24203615400,82500,82400,82600,82400,6380
20240812,113300,23677212000,82400,82500,82500,82400,443
20240812,113200,23640698600,82500,82400,82500,82400,352
20240812,113100,23611689400,82500,82400,82500,82400,505
20240812,113000,23570053500,82500,82500,82500,82400,238
20240812,112900,23550435300,82400,82500,82500,82400,306
20240812,112800,23525210000,82500,82500,82500,82400,283
20240812,112700,23501884100,82500,82500,82500,82400,295
20240812,112600,23477550700,82400,82400,82500,82400,253
20240812,112500,23456690400,82500,82500,82500,82400,1402
20240812,112400,23341157100,82500,82400,82500,82400,370
20240812,112300,23310644000,82400,82400,82500,82400,250
20240812,112200,23290029400,82400,82500,82500,82400,273
20240812,112100,23267526400,82400,82500,82500,82400,747
20240812,112000,23205934300,82500,82400,82500,82400,2181
20240812,111900,23026012400,82400,82500,82500,82400,206
20240812,111800,23009026100,82500,82400,82500,82300,796
20240812,111700,22943436400,82400,82400,82500,82400,653
20240812,111600,22889615000,82400,82500,82500,82400,213
20240812,111500,22872061300,82400,82300,82500,82300,1987
20240812,111400,22708352200,82300,82300,82400,82300,322
20240812,111300,22681843400,82300,82300,82400,82200,2041
20240812,111200,22513871400,82300,82300,82300,82200,1942
20240812,111100,22354229500,82300,82400,82500,82200,8034
20240812,111000,21692611300,82400,82400,82500,82400,525
20240812,110900,21649337300,82400,82500,82500,82400,1173
20240812,110800,21552678000,82500,82400,82500,82400,289
20240812,110700,21528851300,82500,82400,82500,82400,215
20240812,110600,21511122500,82400,82500,82500,82400,461
20240812,110500,21473131900,82500,82400,82500,82400,422
20240812,110400,21438347300,82400,82500,82500,82400,535
20240812,110300,21394215000,82400,82400,82500,82400,2795
20240812,110200,21163655200,82500,82400,82500,82400,326
20240812,110100,21136779800,82500,82400,82500,82400,129
20240812,110000,21126140000,82400,82500,82500,82400,1054
20240812,105900,21039218800,82400,82500,82500,82400,156
20240812,105800,21026362000,82500,82500,82500,82400,461
20240812,105700,20988359300,82400,82300,82500,82300,2697
20240812,105600,20766071200,82300,82300,82400,82300,260
20240812,105500,20744660900,82400,82300,82400,82300,420
20240812,105400,20710080800,82300,82400,82400,82300,196
20240812,105300,20693944000,82300,82300,82400,82300,335
20240812,105200,20666364600,82300,82300,82400,82200,1014
20240812,105100,20582918300,82300,82300,82300,82200,145
20240812,105000,20570985700,82200,82000,82300,82000,4139
20240812,104900,20231114900,82100,82000,82100,82000,672
20240812,104800,20176005100,82100,82200,82200,82000,1984
20240812,104700,20013146400,82100,82100,82200,82100,133
20240812,104600,20002219400,82100,82100,82200,82100,312
20240812,104500,19976595800,82100,82200,82200,82100,1767
20240812,104400,19831396400,82100,82100,82200,82100,280
20240812,104300,19808403900,82100,82200,82300,82100,2073
20240812,104200,19638085700,82200,82200,82300,82200,1377
20240812,104100,19524889000,82300,82200,82300,82200,458
20240812,104000,19487229400,82200,82200,82300,82100,1024
20240812,103900,19403060000,82300,82400,82400,82200,196
20240812,103800,19386925000,82300,82200,82300,82200,242
20240812,103700,19367028400,82200,82400,82400,82200,10232
20240812,103600,18524515800,82400,82500,82500,82400,310
20240812,103500,18498965000,82400,82400,82500,82400,263
20240812,103400,18477287100,82400,82400,82500,82400,329
20240812,103300,18450162600,82500,82400,82500,82400,232
20240812,103200,18431038900,82500,82300,82500,82300,3299
20240812,103100,18159447000,82200,82200,82300,82200,279
20240812,103000,18136501400,82200,82200,82300,82200,182
20240812,102900,18121538700,82300,82300,82300,82200,255
20240812,102800,18100564900,82200,82200,82300,82200,174
20240812,102700,18086256800,82200,82300,82300,82200,345
20240812,102600,18057886700,82200,82400,82400,82100,5075
20240812,102500,17640716700,82400,82100,82400,82100,3549
20240812,102400,17348746600,82100,82100,82200,82100,403
20240812,102300,17315647500,82100,82200,82200,82100,223
20240812,102200,17297335300,82200,82200,82200,82100,180
20240812,102100,17282540700,82100,82200,82300,82100,3274
20240812,102000,17013543500,82300,82200,82300,82200,270
20240812,101900,16991347800,82300,82300,82300,82200,431
20240812,101800,16955901100,82200,82300,82300,82200,324
20240812,101700,16929259900,82300,82200,82300,82200,1043
20240812,101600,16843448300,82200,82200,82300,82200,239
20240812,101500,16823800200,82200,82200,82300,82200,672
20240812,101400,16768550000,82200,82200,82300,82200,279
20240812,101300,16745605600,82200,82100,82200,82100,975
20240812,101200,16665474800,82200,82100,82200,82100,194
20240812,101100,16649535900,82100,82200,82200,82100,646
20240812,101000,16596441500,82100,82100,82100,82000,1445
20240812,100900,16477816700,82100,82100,82100,82000,330
20240812,100800,16450754400,82100,82100,82200,82000,4864
20240812,100700,16051290600,82000,82100,82200,82000,573
20240812,100600,16004261500,82100,82200,82200,82100,270
20240812,100500,15982093000,82100,82100,82200,82100,632
20240812,100400,15930197000,82100,82100,82200,82100,297
20240812,100300,15905809200,82100,82100,82200,82100,1921
20240812,100200,15747948100,82100,82100,82200,82100,539
20240812,100100,15703690700,82100,82100,82200,82100,2463
20240812,100000,15501457300,82100,82100,82200,82100,954
20240812,095900,15423125700,82200,82200,82300,82100,944
20240812,095800,15345541100,82200,82200,82300,82200,1488
20240812,095700,15223217600,82300,82200,82300,82200,629
20240812,095600,15171510300,82300,82300,82400,82300,1761
20240812,095500,15026577600,82400,82400,82400,82300,1184
20240812,095400,14929071300,82300,82300,82400,82300,1145
20240812,095300,14834837000,82300,82200,82400,82100,4258
20240812,095200,14484750100,82200,82400,82500,82200,2918
20240812,095100,14244397000,82400,82400,82500,82400,1078
20240812,095000,14155562700,82500,82400,82500,82400,664
20240812,094900,14100846100,82400,82400,82500,82400,573
20240812,094800,14053628300,82400,82500,82500,82300,1125
20240812,094700,13960934600,82500,82700,82700,82400,4426
20240812,094600,13595416400,82700,82700,82800,82700,393
20240812,094500,13562914700,82700,82700,82800,82700,993
20240812,094400,13480790500,82800,82700,82800,82700,368
20240812,094300,13450351600,82700,82700,82800,82700,2001
20240812,094200,13284867600,82700,82800,82800,82700,773
20240812,094100,13220909900,82800,82700,82800,82700,2396
20240812,094000,13022712000,82600,82700,82700,82600,1461
20240812,093900,12901915100,82800,82700,82800,82700,690
20240812,093800,12844832800,82800,82700,82800,82600,2506
20240812,093700,12637553200,82700,82700,82800,82600,3453
20240812,093600,12352007000,82700,82700,82700,82600,1338
20240812,093500,12241362600,82600,82600,82700,82500,389
20240812,093400,12209230300,82600,82400,82600,82300,11788
20240812,093300,11238126000,82400,82500,82600,82400,2091
20240812,093200,11065626000,82500,82600,82600,82500,440
20240812,093100,11029322700,82500,82600,82600,82500,1385
20240812,093000,10915034000,82600,82700,82700,82500,2927
20240812,092900,10673154000,82600,82700,82800,82600,7149
20240812,092800,10081945600,82600,82600,82700,82600,1068
20240812,092700,9993716100,82600,82600,82700,82600,4876
20240812,092600,9590898100,82600,82600,82700,82600,500
20240812,092500,9549581500,82700,82500,82700,82500,1507
20240812,092400,9425157000,82600,82200,82600,82200,4836
20240812,092300,9026565800,82300,82300,82400,82200,2652
20240812,092200,8808463600,82400,82600,82600,82300,4063
20240812,092100,8473506900,82500,82500,82600,82400,4621
20240812,092000,8092168000,82500,82700,82700,82500,2733
20240812,091900,7866544400,82600,82700,82700,82600,1396
20240812,091800,7751158900,82800,82800,82800,82600,3906
20240812,091700,7428058600,82800,82600,82800,82600,8092
20240812,091600,6758384300,82600,82700,82700,82600,2978
20240812,091500,6512243800,82700,82400,82700,82400,6825
20240812,091400,5949018300,82500,82300,82500,82300,2069
20240812,091300,5778586800,82300,82300,82300,82200,994
20240812,091200,5696781300,82300,82100,82300,82100,1276
20240812,091100,5591877600,82100,82200,82200,82100,4171
20240812,091000,5249221700,82200,82000,82200,82000,1207
20240812,090900,5150126200,82000,81900,82200,81900,3670
20240812,090800,4849263100,81900,82000,82200,81700,13645
20240812,090700,3731384200,82000,82000,82300,81900,5393
20240812,090600,3288822300,82100,82100,82400,82100,1761
20240812,090500,3144078000,82100,82100,82200,81900,5395
20240812,090400,2701312800,82100,82200,82300,82000,2630
20240812,090300,2485193200,82100,82400,82400,82100,2812
20240812,090200,2253809800,82400,82200,82500,82100,5484
20240812,090100,1802172200,82200,82200,82200,82100,5008
20240812,090000,1390681700,82200,82300,82500,82100,16867