KissMeData/352820/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,211700,46977909600,187500,187500,187500,187500,4398
20240829,211600,46977909600,187500,187500,187500,187500,0
20240829,211500,46977909600,187500,187500,187500,187500,0
20240829,211400,46977909600,187500,187500,187500,187500,0
20240829,211300,46977909600,187500,187500,187500,187500,0
20240829,211200,46977909600,187500,187500,187500,187500,0
20240829,211100,46977909600,187500,187500,187500,187500,0
20240829,211000,46977909600,187500,187500,187500,187500,0
20240829,210900,46977909600,187500,187500,187500,187500,0
20240829,210800,46977909600,187500,187500,187500,187500,0
20240829,210700,46977909600,187500,187500,187500,187500,0
20240829,210600,46977909600,187500,187500,187500,187500,0
20240829,210500,46977909600,187500,187500,187500,187500,0
20240829,210400,46977909600,187500,187500,187500,187500,0
20240829,210300,46977909600,187500,187500,187500,187500,0
20240829,210200,46977909600,187500,187500,187500,187500,0
20240829,210100,46977909600,187500,187500,187500,187500,0
20240829,210000,46977909600,187500,187500,187500,187500,0
20240829,205900,46977909600,187500,187500,187500,187500,0
20240829,205800,46977909600,187500,187500,187500,187500,0
20240829,205700,46977909600,187500,187500,187500,187500,0
20240829,205600,46977909600,187500,187500,187500,187500,0
20240829,205500,46977909600,187500,187500,187500,187500,0
20240829,205400,46977909600,187500,187500,187500,187500,0
20240829,205300,46977909600,187500,187500,187500,187500,0
20240829,205200,46977909600,187500,187500,187500,187500,0
20240829,205100,46977909600,187500,187500,187500,187500,0
20240829,205000,46977909600,187500,187500,187500,187500,0
20240829,204900,46977909600,187500,187500,187500,187500,0
20240829,204800,46977909600,187500,187500,187500,187500,0
20240829,204700,46977909600,187500,187500,187500,187500,4398
20240829,204600,46977909600,187500,187500,187500,187500,0
20240829,204500,46977909600,187500,187500,187500,187500,0
20240829,204400,46977909600,187500,187500,187500,187500,0
20240829,204300,46977909600,187500,187500,187500,187500,0
20240829,204200,46977909600,187500,187500,187500,187500,0
20240829,204100,46977909600,187500,187500,187500,187500,0
20240829,204000,46977909600,187500,187500,187500,187500,0
20240829,203900,46977909600,187500,187500,187500,187500,0
20240829,203800,46977909600,187500,187500,187500,187500,0
20240829,203700,46977909600,187500,187500,187500,187500,0
20240829,203600,46977909600,187500,187500,187500,187500,0
20240829,203500,46977909600,187500,187500,187500,187500,0
20240829,203400,46977909600,187500,187500,187500,187500,0
20240829,203300,46977909600,187500,187500,187500,187500,0
20240829,203200,46977909600,187500,187500,187500,187500,0
20240829,203100,46977909600,187500,187500,187500,187500,0
20240829,203000,46977909600,187500,187500,187500,187500,0
20240829,202900,46977909600,187500,187500,187500,187500,0
20240829,202800,46977909600,187500,187500,187500,187500,0
20240829,202700,46977909600,187500,187500,187500,187500,0
20240829,202600,46977909600,187500,187500,187500,187500,0
20240829,202500,46977909600,187500,187500,187500,187500,0
20240829,202400,46977909600,187500,187500,187500,187500,0
20240829,202300,46977909600,187500,187500,187500,187500,0
20240829,202200,46977909600,187500,187500,187500,187500,0
20240829,202100,46977909600,187500,187500,187500,187500,0
20240829,202000,46977909600,187500,187500,187500,187500,0
20240829,201900,46977909600,187500,187500,187500,187500,0
20240829,201800,46977909600,187500,187500,187500,187500,0
20240829,201700,46977909600,187500,187500,187500,187500,4398
20240829,201600,46977909600,187500,187500,187500,187500,0
20240829,201500,46977909600,187500,187500,187500,187500,0
20240829,201400,46977909600,187500,187500,187500,187500,0
20240829,201300,46977909600,187500,187500,187500,187500,0
20240829,201200,46977909600,187500,187500,187500,187500,0
20240829,201100,46977909600,187500,187500,187500,187500,0
20240829,201000,46977909600,187500,187500,187500,187500,0
20240829,200900,46977909600,187500,187500,187500,187500,0
20240829,200800,46977909600,187500,187500,187500,187500,0
20240829,200700,46977909600,187500,187500,187500,187500,0
20240829,200600,46977909600,187500,187500,187500,187500,0
20240829,200500,46977909600,187500,187500,187500,187500,0
20240829,200400,46977909600,187500,187500,187500,187500,0
20240829,200300,46977909600,187500,187500,187500,187500,0
20240829,200200,46977909600,187500,187500,187500,187500,0
20240829,200100,46977909600,187500,187500,187500,187500,0
20240829,200000,46977909600,187500,187500,187500,187500,0
20240829,195900,46977909600,187500,187500,187500,187500,0
20240829,195800,46977909600,187500,187500,187500,187500,0
20240829,195700,46977909600,187500,187500,187500,187500,0
20240829,195600,46977909600,187500,187500,187500,187500,0
20240829,195500,46977909600,187500,187500,187500,187500,0
20240829,195400,46977909600,187500,187500,187500,187500,0
20240829,195300,46977909600,187500,187500,187500,187500,0
20240829,195200,46977909600,187500,187500,187500,187500,0
20240829,195100,46977909600,187500,187500,187500,187500,0
20240829,195000,46977909600,187500,187500,187500,187500,0
20240829,194900,46977909600,187500,187500,187500,187500,0
20240829,194800,46977909600,187500,187500,187500,187500,0
20240829,194700,46977909600,187500,187500,187500,187500,4398
20240829,194600,46977909600,187500,187500,187500,187500,0
20240829,194500,46977909600,187500,187500,187500,187500,0
20240829,194400,46977909600,187500,187500,187500,187500,0
20240829,194300,46977909600,187500,187500,187500,187500,0
20240829,194200,46977909600,187500,187500,187500,187500,0
20240829,194100,46977909600,187500,187500,187500,187500,0
20240829,194000,46977909600,187500,187500,187500,187500,0
20240829,193900,46977909600,187500,187500,187500,187500,0
20240829,193800,46977909600,187500,187500,187500,187500,0
20240829,193700,46977909600,187500,187500,187500,187500,0
20240829,193600,46977909600,187500,187500,187500,187500,0
20240829,193500,46977909600,187500,187500,187500,187500,0
20240829,193400,46977909600,187500,187500,187500,187500,0
20240829,193300,46977909600,187500,187500,187500,187500,0
20240829,193200,46977909600,187500,187500,187500,187500,0
20240829,193100,46977909600,187500,187500,187500,187500,0
20240829,193000,46977909600,187500,187500,187500,187500,0
20240829,192900,46977909600,187500,187500,187500,187500,0
20240829,192800,46977909600,187500,187500,187500,187500,0
20240829,192700,46977909600,187500,187500,187500,187500,0
20240829,192600,46977909600,187500,187500,187500,187500,0
20240829,192500,46977909600,187500,187500,187500,187500,0
20240829,192400,46977909600,187500,187500,187500,187500,0
20240829,192300,46977909600,187500,187500,187500,187500,0
20240829,192200,46977909600,187500,187500,187500,187500,0
20240829,192100,46977909600,187500,187500,187500,187500,0
20240829,192000,46977909600,187500,187500,187500,187500,0
20240829,191900,46977909600,187500,187500,187500,187500,0
20240829,191800,46977909600,187500,187500,187500,187500,0
20240829,191700,46977909600,187500,187500,187500,187500,4398
20240829,191600,46977909600,187500,187500,187500,187500,0
20240829,191500,46977909600,187500,187500,187500,187500,0
20240829,191400,46977909600,187500,187500,187500,187500,0
20240829,191300,46977909600,187500,187500,187500,187500,0
20240829,191200,46977909600,187500,187500,187500,187500,0
20240829,191100,46977909600,187500,187500,187500,187500,0
20240829,191000,46977909600,187500,187500,187500,187500,0
20240829,190900,46977909600,187500,187500,187500,187500,0
20240829,190800,46977909600,187500,187500,187500,187500,0
20240829,190700,46977909600,187500,187500,187500,187500,0
20240829,190600,46977909600,187500,187500,187500,187500,0
20240829,190500,46977909600,187500,187500,187500,187500,0
20240829,190400,46977909600,187500,187500,187500,187500,0
20240829,190300,46977909600,187500,187500,187500,187500,0
20240829,190200,46977909600,187500,187500,187500,187500,0
20240829,190100,46977909600,187500,187500,187500,187500,0
20240829,190000,46977909600,187500,187500,187500,187500,0
20240829,185900,46977909600,187500,187500,187500,187500,0
20240829,185800,46977909600,187500,187500,187500,187500,0
20240829,185700,46977909600,187500,187500,187500,187500,0
20240829,185600,46977909600,187500,187500,187500,187500,0
20240829,185500,46977909600,187500,187500,187500,187500,0
20240829,185400,46977909600,187500,187500,187500,187500,0
20240829,185300,46977909600,187500,187500,187500,187500,0
20240829,185200,46977909600,187500,187500,187500,187500,0
20240829,185100,46977909600,187500,187500,187500,187500,0
20240829,185000,46977909600,187500,187500,187500,187500,0
20240829,184900,46977909600,187500,187500,187500,187500,0
20240829,184800,46977909600,187500,187500,187500,187500,0
20240829,184700,46977909600,187500,187500,187500,187500,4398
20240829,184600,46977909600,187500,187500,187500,187500,0
20240829,184500,46977909600,187500,187500,187500,187500,0
20240829,184400,46977909600,187500,187500,187500,187500,0
20240829,184300,46977909600,187500,187500,187500,187500,0
20240829,184200,46977909600,187500,187500,187500,187500,0
20240829,184100,46977909600,187500,187500,187500,187500,0
20240829,184000,46977909600,187500,187500,187500,187500,0
20240829,183900,46977909600,187500,187500,187500,187500,0
20240829,183800,46977909600,187500,187500,187500,187500,0
20240829,183700,46977909600,187500,187500,187500,187500,0
20240829,183600,46977909600,187500,187500,187500,187500,0
20240829,183500,46977909600,187500,187500,187500,187500,0
20240829,183400,46977909600,187500,187500,187500,187500,0
20240829,183300,46977909600,187500,187500,187500,187500,0
20240829,183200,46977909600,187500,187500,187500,187500,0
20240829,183100,46977909600,187500,187500,187500,187500,0
20240829,183000,46977909600,187500,187500,187500,187500,0
20240829,182900,46977909600,187500,187500,187500,187500,0
20240829,182800,46977909600,187500,187500,187500,187500,0
20240829,182700,46977909600,187500,187500,187500,187500,0
20240829,182600,46977909600,187500,187500,187500,187500,0
20240829,182500,46977909600,187500,187500,187500,187500,0
20240829,182400,46977909600,187500,187500,187500,187500,0
20240829,182300,46977909600,187500,187500,187500,187500,0
20240829,182200,46977909600,187500,187500,187500,187500,0
20240829,182100,46977909600,187500,187500,187500,187500,0
20240829,182000,46977909600,187500,187500,187500,187500,0
20240829,181900,46977909600,187500,187500,187500,187500,0
20240829,181800,46977909600,187500,187500,187500,187500,0
20240829,181700,46977909600,187500,187500,187500,187500,4398
20240829,181600,46977909600,187500,187500,187500,187500,0
20240829,181500,46977909600,187500,187500,187500,187500,0
20240829,181400,46977909600,187500,187500,187500,187500,0
20240829,181300,46977909600,187500,187500,187500,187500,0
20240829,181200,46977909600,187500,187500,187500,187500,0
20240829,181100,46977909600,187500,187500,187500,187500,0
20240829,181000,46977909600,187500,187500,187500,187500,0
20240829,180900,46977909600,187500,187500,187500,187500,0
20240829,180800,46977909600,187500,187500,187500,187500,0
20240829,180700,46977909600,187500,187500,187500,187500,0
20240829,180600,46977909600,187500,187500,187500,187500,0
20240829,180500,46977909600,187500,187500,187500,187500,0
20240829,180400,46977909600,187500,187500,187500,187500,0
20240829,180300,46977909600,187500,187500,187500,187500,0
20240829,180200,46977909600,187500,187500,187500,187500,0
20240829,180100,46977909600,187500,187500,187500,187500,0
20240829,180000,46977909600,187500,187500,187500,187500,0
20240829,175900,46977909600,187500,187500,187500,187500,0
20240829,175800,46977909600,187500,187500,187500,187500,0
20240829,175700,46977909600,187500,187500,187500,187500,0
20240829,175600,46977909600,187500,187500,187500,187500,0
20240829,175500,46977909600,187500,187500,187500,187500,0
20240829,175400,46977909600,187500,187500,187500,187500,0
20240829,175300,46977909600,187500,187500,187500,187500,0
20240829,175200,46977909600,187500,187500,187500,187500,0
20240829,175100,46977909600,187500,187500,187500,187500,0
20240829,175000,46977909600,187500,187500,187500,187500,0
20240829,174900,46977909600,187500,187500,187500,187500,0
20240829,174800,46977909600,187500,187500,187500,187500,0
20240829,174700,46977909600,187500,187500,187500,187500,4398
20240829,174600,46977909600,187500,187500,187500,187500,0
20240829,174500,46977909600,187500,187500,187500,187500,0
20240829,174400,46977909600,187500,187500,187500,187500,0
20240829,174300,46977909600,187500,187500,187500,187500,0
20240829,174200,46977909600,187500,187500,187500,187500,0
20240829,174100,46977909600,187500,187500,187500,187500,0
20240829,174000,46977909600,187500,187500,187500,187500,0
20240829,173900,46977909600,187500,187500,187500,187500,0
20240829,173800,46977909600,187500,187500,187500,187500,0
20240829,173700,46977909600,187500,187500,187500,187500,0
20240829,173600,46977909600,187500,187500,187500,187500,0
20240829,173500,46977909600,187500,187500,187500,187500,0
20240829,173400,46977909600,187500,187500,187500,187500,0
20240829,173300,46977909600,187500,187500,187500,187500,0
20240829,173200,46977909600,187500,187500,187500,187500,0
20240829,173100,46977909600,187500,187500,187500,187500,0
20240829,173000,46977909600,187500,187500,187500,187500,0
20240829,172900,46977909600,187500,187500,187500,187500,0
20240829,172800,46977909600,187500,187500,187500,187500,0
20240829,172700,46977909600,187500,187500,187500,187500,0
20240829,172600,46977909600,187500,187500,187500,187500,0
20240829,172500,46977909600,187500,187500,187500,187500,0
20240829,172400,46977909600,187500,187500,187500,187500,0
20240829,172300,46977909600,187500,187500,187500,187500,0
20240829,172200,46977909600,187500,187500,187500,187500,0
20240829,172100,46977909600,187500,187500,187500,187500,0
20240829,172000,46977909600,187500,187500,187500,187500,0
20240829,171900,46977909600,187500,187500,187500,187500,0
20240829,171800,46977909600,187500,187500,187500,187500,0
20240829,171700,46977909600,187500,187500,187500,187500,4398
20240829,171600,46977909600,187500,187500,187500,187500,0
20240829,171500,46977909600,187500,187500,187500,187500,0
20240829,171400,46977909600,187500,187500,187500,187500,0
20240829,171300,46977909600,187500,187500,187500,187500,0
20240829,171200,46977909600,187500,187500,187500,187500,0
20240829,171100,46977909600,187500,187500,187500,187500,0
20240829,171000,46977909600,187500,187500,187500,187500,0
20240829,170900,46977909600,187500,187500,187500,187500,0
20240829,170800,46977909600,187500,187500,187500,187500,0
20240829,170700,46977909600,187500,187500,187500,187500,0
20240829,170600,46977909600,187500,187500,187500,187500,0
20240829,170500,46977909600,187500,187500,187500,187500,0
20240829,170400,46977909600,187500,187500,187500,187500,0
20240829,170300,46977909600,187500,187500,187500,187500,0
20240829,170200,46977909600,187500,187500,187500,187500,0
20240829,170100,46977909600,187500,187500,187500,187500,0
20240829,170000,46977909600,187500,187500,187500,187500,0
20240829,165900,46977909600,187500,187500,187500,187500,0
20240829,165800,46977909600,187500,187500,187500,187500,0
20240829,165700,46977909600,187500,187500,187500,187500,0
20240829,165600,46977909600,187500,187500,187500,187500,0
20240829,165500,46977909600,187500,187500,187500,187500,0
20240829,165400,46977909600,187500,187500,187500,187500,0
20240829,165300,46977909600,187500,187500,187500,187500,0
20240829,165200,46977909600,187500,187500,187500,187500,0
20240829,165100,46977909600,187500,187500,187500,187500,0
20240829,165000,46977909600,187500,187500,187500,187500,0
20240829,164900,46977909600,187500,187500,187500,187500,0
20240829,164800,46977909600,187500,187500,187500,187500,0
20240829,164700,46977909600,187500,187500,187500,187500,4398
20240829,164600,46977909600,187500,187500,187500,187500,0
20240829,164500,46977909600,187500,187500,187500,187500,0
20240829,164400,46977909600,187500,187500,187500,187500,0
20240829,164300,46977909600,187500,187500,187500,187500,0
20240829,164200,46977909600,187500,187500,187500,187500,0
20240829,164100,46977909600,187500,187500,187500,187500,0
20240829,164000,46977909600,187500,187500,187500,187500,0
20240829,163900,46977909600,187500,187500,187500,187500,0
20240829,163800,46977909600,187500,187500,187500,187500,0
20240829,163700,46977909600,187500,187500,187500,187500,0
20240829,163600,46977909600,187500,187500,187500,187500,0
20240829,163500,46977909600,187500,187500,187500,187500,0
20240829,163400,46977909600,187500,187500,187500,187500,0
20240829,163300,46977909600,187500,187500,187500,187500,0
20240829,163200,46977909600,187500,187500,187500,187500,0
20240829,163100,46977909600,187500,187500,187500,187500,0
20240829,163000,46977909600,187500,187500,187500,187500,0
20240829,162900,46977909600,187500,187500,187500,187500,0
20240829,162800,46977909600,187500,187500,187500,187500,0
20240829,162700,46977909600,187500,187500,187500,187500,0
20240829,162600,46977909600,187500,187500,187500,187500,0
20240829,162500,46977909600,187500,187500,187500,187500,0
20240829,162400,46977909600,187500,187500,187500,187500,0
20240829,162300,46977909600,187500,187500,187500,187500,0
20240829,162200,46977909600,187500,187500,187500,187500,0
20240829,162100,46977909600,187500,187500,187500,187500,0
20240829,162000,46977909600,187500,187500,187500,187500,0
20240829,161900,46977909600,187500,187500,187500,187500,0
20240829,161800,46977909600,187500,187500,187500,187500,0
20240829,161700,46977909600,187500,187500,187500,187500,4398
20240829,161600,46977909600,187500,187500,187500,187500,0
20240829,161500,46977909600,187500,187500,187500,187500,0
20240829,161400,46977909600,187500,187500,187500,187500,0
20240829,161300,46977909600,187500,187500,187500,187500,0
20240829,161200,46977909600,187500,187500,187500,187500,0
20240829,161100,46977909600,187500,187500,187500,187500,0
20240829,161000,46977909600,187500,187500,187500,187500,0
20240829,160900,46977909600,187500,187500,187500,187500,0
20240829,160800,46977909600,187500,187500,187500,187500,0
20240829,160700,46977909600,187500,187500,187500,187500,0
20240829,160600,46977909600,187500,187500,187500,187500,0
20240829,160500,46977909600,187500,187500,187500,187500,0
20240829,160400,46977909600,187500,187500,187500,187500,0
20240829,160300,46977909600,187500,187500,187500,187500,0
20240829,160200,46977909600,187500,187500,187500,187500,0
20240829,160100,46977909600,187500,187500,187500,187500,0
20240829,160000,46977909600,187500,187500,187500,187500,0
20240829,155900,46977909600,187500,187500,187500,187500,0
20240829,155800,46977909600,187500,187500,187500,187500,0
20240829,155700,46977909600,187500,187500,187500,187500,0
20240829,155600,46977909600,187500,187500,187500,187500,0
20240829,155500,46977909600,187500,187500,187500,187500,0
20240829,155400,46977909600,187500,187500,187500,187500,0
20240829,155300,46977909600,187500,187500,187500,187500,0
20240829,155200,46977909600,187500,187500,187500,187500,0
20240829,155100,46977909600,187500,187500,187500,187500,0
20240829,155000,46977909600,187500,187500,187500,187500,0
20240829,154900,46977909600,187500,187500,187500,187500,0
20240829,154800,46977909600,187500,187500,187500,187500,0
20240829,154700,46977909600,187500,187500,187500,187500,4398
20240829,154600,46977909600,187500,187500,187500,187500,0
20240829,154500,46977909600,187500,187500,187500,187500,0
20240829,154400,46977909600,187500,187500,187500,187500,0
20240829,154300,46977909600,187500,187500,187500,187500,0
20240829,154200,46977909600,187500,187500,187500,187500,0
20240829,154100,46977909600,187500,187500,187500,187500,0
20240829,154000,46977909600,187500,187500,187500,187500,0
20240829,153900,46977909600,187500,187500,187500,187500,0
20240829,153800,46977909600,187500,187500,187500,187500,0
20240829,153700,46977909600,187500,187500,187500,187500,0
20240829,153600,46977909600,187500,187500,187500,187500,0
20240829,153500,46977909600,187500,187500,187500,187500,0
20240829,153400,46977909600,187500,187500,187500,187500,0
20240829,153300,46977909600,187500,187500,187500,187500,0
20240829,153200,46977909600,187500,187500,187500,187500,0
20240829,153100,46977909600,187500,187500,187500,187500,0
20240829,153000,46977909600,187500,187500,187500,187500,4398
20240829,152900,46153284600,187800,187800,187800,187800,0
20240829,152800,46153284600,187800,187800,187800,187800,0
20240829,152700,46153284600,187800,187800,187800,187800,0
20240829,152600,46153284600,187800,187800,187800,187800,0
20240829,152500,46153284600,187800,187800,187800,187800,0
20240829,152400,46153284600,187800,187800,187800,187800,0
20240829,152300,46153284600,187800,187800,187800,187800,0
20240829,152200,46153284600,187800,187800,187800,187800,0
20240829,152100,46153284600,187800,187800,187800,187800,0
20240829,152000,46153284600,187800,187800,187800,187800,0
20240829,151900,46153284600,187800,187700,187800,187700,406
20240829,151800,46077065700,187700,187800,187800,187600,360
20240829,151700,46009488300,187700,187800,187800,187700,304
20240829,151600,45952416300,187800,187800,187900,187700,346
20240829,151500,45887431200,187800,187800,187900,187700,301
20240829,151400,45830900000,187900,187900,187900,187800,625
20240829,151300,45713496800,187900,187900,188000,187900,788
20240829,151200,45565412500,188000,187900,188000,187900,1402
20240829,151100,45301969700,187900,187800,187900,187800,1759
20240829,151000,44971455300,187800,187900,187900,187800,245
20240829,150900,44925420900,187900,187900,187900,187800,563
20240829,150800,44819646300,187900,187900,187900,187800,402
20240829,150700,44744119200,187900,187900,187900,187800,181
20240829,150600,44710115700,187800,187800,187900,187700,1145
20240829,150500,44495078900,187800,187900,187900,187800,417
20240829,150400,44416754000,187800,187900,187900,187800,506
20240829,150300,44321710300,187800,187800,187900,187700,401
20240829,150200,44246390900,187800,187900,187900,187800,706
20240829,150100,44113786300,187800,187800,187900,187800,401
20240829,150000,44038457600,187900,187800,187900,187800,544
20240829,145900,43936247400,187900,187900,187900,187800,571
20240829,145800,43828973900,187800,187800,187900,187800,287
20240829,145700,43775057300,187800,187800,187900,187800,473
20240829,145600,43686208800,187800,187900,187900,187800,344
20240829,145500,43621592200,187800,187800,187900,187800,1023
20240829,145400,43429459400,187900,187900,187900,187800,414
20240829,145300,43351692100,187800,187900,187900,187800,473
20240829,145200,43262841400,187900,187700,187900,187700,997
20240829,145100,43075600700,187800,187800,187800,187700,185
20240829,145000,43040860700,187800,187800,187800,187700,526
20240829,144900,42942086000,187700,187800,187800,187700,511
20240829,144800,42846155000,187700,187700,187800,187700,141
20240829,144700,42819676600,187700,187600,187800,187600,1103
20240829,144600,42612632500,187600,187500,187700,187500,234
20240829,144500,42568725300,187600,187500,187600,187500,305
20240829,144400,42511509600,187500,187500,187600,187400,264
20240829,144300,42462015300,187400,187500,187500,187400,427
20240829,144200,42381956000,187500,187400,187500,187400,207
20240829,144100,42343146400,187500,187500,187500,187400,188
20240829,144000,42307899100,187500,187600,187600,187400,286
20240829,143900,42254263800,187500,187500,187600,187400,271
20240829,143800,42203447900,187500,187400,187600,187300,282
20240829,143700,42150578400,187400,187600,187600,187300,951
20240829,143600,41972308600,187600,187500,187700,187500,551
20240829,143500,41868964000,187500,187600,187700,187500,152
20240829,143400,41840451800,187500,187500,187600,187400,403
20240829,143300,41764889900,187500,187600,187700,187500,257
20240829,143200,41716672700,187500,187300,187700,187200,236
20240829,143100,41672419200,187200,187700,187700,187000,2091
20240829,143000,41280785300,187700,187800,187800,187600,370
20240829,142900,41211329200,187800,187800,187900,187700,415
20240829,142800,41133376700,187800,187900,187900,187700,668
20240829,142700,41007919700,187800,187900,187900,187800,499
20240829,142600,40914165700,187800,187800,187900,187800,837
20240829,142500,40756937400,187900,187800,187900,187700,554
20240829,142400,40652867700,187800,187800,187800,187700,398
20240829,142300,40578124700,187800,187700,187800,187700,642
20240829,142200,40457571500,187700,187800,187800,187600,323
20240829,142100,40396933300,187800,187800,187900,187600,942
20240829,142000,40220082600,187800,187900,187900,187700,499
20240829,141900,40126357000,187900,187900,187900,187700,668
20240829,141800,40000875000,187900,187800,187900,187700,282
20240829,141700,39947906500,187700,187700,187800,187700,703
20240829,141600,39815886800,187700,187800,187800,187600,342
20240829,141500,39751675700,187700,187700,187800,187600,437
20240829,141400,39669641800,187700,187700,187800,187600,307
20240829,141300,39612011900,187800,187600,187800,187600,551
20240829,141200,39508584500,187600,187500,187600,187400,944
20240829,141100,39331566300,187500,187500,187500,187400,265
20240829,141000,39281894300,187500,187400,187500,187300,241
20240829,140900,39236728200,187400,187400,187500,187200,387
20240829,140800,39164214900,187500,187500,187500,187400,173
20240829,140700,39131778000,187500,187300,187500,187300,204
20240829,140600,39093536200,187300,187600,187600,187000,1230
20240829,140500,38863227400,187600,187900,187900,187600,920
20240829,140400,38690465100,187900,187700,187900,187700,1188
20240829,140300,38467370600,187700,187700,187800,187700,589
20240829,140200,38356776700,187700,187800,187800,187700,476
20240829,140100,38267386600,187700,187600,187800,187600,1763
20240829,140000,37936372900,187700,187500,187700,187400,2160
20240829,135900,37531134200,187500,187500,187500,187400,731
20240829,135800,37394075200,187500,187500,187500,187400,246
20240829,135700,37347951700,187400,187500,187500,187400,592
20240829,135600,37236987100,187500,187500,187500,187400,535
20240829,135500,37136675100,187500,187300,187500,187300,311
20240829,135400,37078389600,187400,187500,187500,187400,633
20240829,135300,36959753300,187500,187500,187500,187400,248
20240829,135200,36913256000,187500,187400,187500,187300,123
20240829,135100,36890202300,187400,187400,187500,187300,353
20240829,135000,36824049300,187500,187400,187500,187300,188
20240829,134900,36788813500,187400,187400,187500,187300,319
20240829,134800,36729027800,187300,187400,187400,187300,319
20240829,134700,36669251800,187400,187400,187400,187300,146
20240829,134600,36641891800,187300,187300,187400,187100,757
20240829,134500,36500132100,187300,187400,187500,187300,560
20240829,134400,36395198700,187400,187300,187400,187300,326
20240829,134300,36334114800,187400,187400,187400,187300,391
20240829,134200,36260846500,187400,187400,187400,187300,227
20240829,134100,36218310600,187400,187400,187400,187300,144
20240829,134000,36191327000,187300,187400,187400,187300,134
20240829,133900,36166217200,187400,187300,187400,187300,412
20240829,133800,36089028700,187300,187300,187400,187300,204
20240829,133700,36050805000,187300,187400,187400,187300,184
20240829,133600,36016325300,187400,187300,187400,187300,396
20240829,133500,35942121400,187400,187300,187400,187300,124
20240829,133400,35918888100,187400,187400,187400,187300,256
20240829,133300,35870916800,187400,187400,187400,187300,522
20240829,133200,35773104100,187300,187300,187400,187200,688
20240829,133100,35644231000,187200,187300,187300,187200,468
20240829,133000,35556582200,187300,187300,187300,187200,177
20240829,132900,35523433500,187300,187100,187300,187100,437
20240829,132800,35441628400,187200,187200,187200,187100,128
20240829,132700,35417667800,187100,187000,187200,187000,422
20240829,132600,35338719800,186900,187000,187000,186800,238
20240829,132500,35294233500,186900,186800,187000,186800,158
20240829,132400,35264707600,186900,186700,186900,186700,323
20240829,132300,35204385500,186700,187100,187300,186700,1117
20240829,132200,34995597100,187100,187200,187300,187000,240
20240829,132100,34950685100,187200,187100,187200,187100,240
20240829,132000,34905761800,187200,187200,187200,187000,167
20240829,131900,34874507200,187200,187100,187300,187000,260
20240829,131800,34825848800,187100,187300,187300,187000,216
20240829,131700,34785413400,187300,187400,187400,186900,487
20240829,131600,34694244700,187300,187400,187400,187300,401
20240829,131500,34619108900,187400,187000,187400,187000,167
20240829,131400,34587834100,187200,187100,187300,187000,169
20240829,131300,34556200900,187100,187000,187200,186900,199
20240829,131200,34518980300,186900,186900,187400,186900,592
20240829,131100,34408283600,186900,187400,187500,186900,805
20240829,131000,34257640100,187300,187300,187500,187300,1324
20240829,130900,34009505800,187300,187300,187400,187300,480
20240829,130800,33919567900,187400,187400,187400,187300,364
20240829,130700,33851361700,187400,187300,187400,187300,62
20240829,130600,33839745500,187300,187300,187400,187300,358
20240829,130500,33772667500,187300,187500,187500,187300,263
20240829,130400,33723391400,187500,187500,187500,187300,466
20240829,130300,33636055600,187500,187400,187500,187300,216
20240829,130200,33595561500,187400,187500,187500,187400,162
20240829,130100,33565193300,187400,187400,187500,187400,412
20240829,130000,33487972100,187400,187300,187500,187300,279
20240829,125900,33435684800,187300,187500,187500,187300,324
20240829,125800,33374970300,187500,187400,187500,187400,189
20240829,125700,33339540500,187400,187300,187500,187300,512
20240829,125600,33243578000,187400,187400,187400,187300,187
20240829,125500,33208540500,187300,187300,187400,187300,388
20240829,125400,33135851300,187300,187300,187400,187200,205
20240829,125300,33097445800,187300,187400,187400,187300,445
20240829,125200,33014063900,187400,187300,187400,187300,300
20240829,125100,32957860100,187300,187300,187400,187300,374
20240829,125000,32887798100,187300,187400,187400,187300,321
20240829,124900,32827659400,187400,187300,187400,187300,202
20240829,124800,32789813700,187400,187300,187400,187300,502
20240829,124700,32695761700,187300,187300,187400,187200,340
20240829,124600,32632087500,187300,187400,187400,187200,663
20240829,124500,32507909100,187300,187300,187400,187300,301
20240829,124400,32451519300,187300,187300,187400,187200,368
20240829,124300,32382566800,187300,187400,187500,187300,1163
20240829,124200,32164559500,187400,187500,187600,187400,845
20240829,124100,32006119000,187400,187600,187600,187400,742
20240829,124000,31866964800,187600,187700,187700,187500,839
20240829,123900,31709572500,187700,187600,187700,187500,351
20240829,123800,31643719900,187600,187300,187600,187200,247
20240829,123700,31597419700,187300,187600,187600,187200,389
20240829,123600,31524515400,187600,187500,187600,187400,390
20240829,123500,31451392500,187500,187400,187500,187400,312
20240829,123400,31392899000,187400,187400,187500,187300,174
20240829,123300,31360287100,187400,187300,187500,187200,286
20240829,123200,31306706700,187300,187600,187600,187200,552
20240829,123100,31203212700,187600,187200,187600,187200,324
20240829,123000,31142495200,187200,187400,187500,187000,1294
20240829,122900,30900219900,187400,187500,187600,187400,554
20240829,122800,30796318200,187600,187800,187800,187500,862
20240829,122700,30634559200,187700,187700,187800,187600,420
20240829,122600,30555722000,187700,187800,187800,187600,1060
20240829,122500,30356727100,187800,187700,187800,187600,442
20240829,122400,30273749300,187600,187700,187800,187600,516
20240829,122300,30176899700,187700,187900,187900,187600,1857
20240829,122200,29828210900,187900,187700,187900,187600,1432
20240829,122100,29559264200,187800,187700,187800,187700,369
20240829,122000,29489974100,187700,187700,187800,187500,896
20240829,121900,29321835800,187600,187700,187700,187600,486
20240829,121800,29230617700,187600,187700,187700,187500,272
20240829,121700,29179577300,187700,187800,187800,187600,357
20240829,121600,29112546800,187700,187900,187900,187700,1060
20240829,121500,28913392500,187900,187500,187900,187500,3625
20240829,121400,28233067100,187500,187400,187500,187200,958
20240829,121300,28053508500,187300,187300,187400,187300,354
20240829,121200,27987173800,187300,187300,187400,187300,277
20240829,121100,27935268400,187400,187300,187500,187300,651
20240829,121000,27813273700,187400,187200,187400,187200,1509
20240829,120900,27530555200,187300,187100,187300,187000,292
20240829,120800,27475905000,187000,187300,187300,187000,503
20240829,120700,27381754400,187300,187300,187400,187300,185
20240829,120600,27347100500,187400,187400,187400,187300,340
20240829,120500,27283392300,187400,187300,187400,187200,1542
20240829,120400,26994614400,187300,187200,187300,187200,610
20240829,120300,26880376800,187200,187100,187300,187100,1105
20240829,120200,26673448700,187200,187200,187200,187100,634
20240829,120100,26554767100,187200,186900,187200,186600,3188
20240829,120000,25958507200,186800,186800,187000,186800,312
20240829,115900,25900192500,186800,186900,187000,186800,299
20240829,115800,25844314500,187000,187000,187100,186900,357
20240829,115700,25777564200,186900,187100,187200,186900,429
20240829,115600,25697321300,187100,187100,187200,187000,319
20240829,115500,25637632100,187100,187100,187200,187000,179
20240829,115400,25604141100,187200,187200,187200,187100,290
20240829,115300,25549871000,187200,187000,187200,187000,340
20240829,115200,25486245300,187100,187100,187200,187000,505
20240829,115100,25391750900,187200,187100,187200,187100,322
20240829,115000,25331483000,187200,187000,187200,187000,368
20240829,114900,25262607000,187200,187200,187200,187000,611
20240829,114800,25148278000,187100,187100,187200,187100,245
20240829,114700,25102424100,187100,187300,187300,187100,317
20240829,114600,25043074900,187300,187300,187300,187100,591
20240829,114500,24932447600,187200,187200,187300,187100,512
20240829,114400,24836591600,187200,187200,187200,187100,689
20240829,114300,24707623000,187100,187100,187200,187100,360
20240829,114200,24640235100,187100,186900,187200,186900,3597
20240829,114100,23967525500,187000,186900,187000,186900,739
20240829,114000,23829364600,186900,186900,186900,186800,349
20240829,113900,23764142100,186900,186800,186900,186800,299
20240829,113800,23708268000,186800,186800,186900,186700,502
20240829,113700,23614462300,186800,187000,187000,186800,860
20240829,113600,23453725800,186900,186800,187000,186800,2098
20240829,113500,23061663700,186900,186900,186900,186800,284
20240829,113400,23008595600,186800,186900,186900,186800,276
20240829,113300,22957021400,186800,186700,186900,186700,1259
20240829,113200,22721838800,186800,186500,186800,186500,1909
20240829,113100,22365499200,186500,186500,186600,186500,2494
20240829,113000,21900275800,186500,186300,186500,186300,1051
20240829,112900,21704375200,186400,186300,186400,186300,359
20240829,112800,21637482700,186400,186200,186400,186200,834
20240829,112700,21482105400,186200,186200,186300,186100,448
20240829,112600,21398688300,186300,186200,186300,186100,449
20240829,112500,21315089900,186100,186100,186200,186000,659
20240829,112400,21192404000,186200,186200,186200,186100,567
20240829,112300,21086844200,186200,186000,186200,185900,1218
20240829,112200,20860252400,186000,185900,186000,185800,369
20240829,112100,20791640700,185900,185900,186000,185800,548
20240829,112000,20689768000,185900,185900,186000,185800,385
20240829,111900,20618178900,186000,185800,186000,185800,516
20240829,111800,20522260300,185900,185900,185900,185800,447
20240829,111700,20439173100,185800,185800,185900,185800,146
20240829,111600,20412043400,185900,185900,185900,185800,199
20240829,111500,20375054300,185800,185700,185800,185700,492
20240829,111400,20283671300,185700,185600,185700,185500,268
20240829,111300,20233922900,185600,185500,185700,185500,164
20240829,111200,20203482600,185500,185600,185700,185500,271
20240829,111100,20153184600,185600,185500,185700,185500,765
20240829,111000,20011200400,185600,185500,185600,185400,628
20240829,110900,19894701200,185500,185400,185500,185300,168
20240829,110800,19863545000,185500,185300,185500,185300,206
20240829,110700,19825345500,185400,185200,185400,185100,159
20240829,110600,19795892600,185200,185100,185500,185100,184
20240829,110500,19761799400,185100,185100,185200,185100,106
20240829,110400,19742173700,185100,185100,185400,185100,194
20240829,110300,19706250700,185200,185100,185500,185000,184
20240829,110200,19672164700,185100,185500,185500,185100,339
20240829,110100,19609360700,185500,185400,185600,185400,212
20240829,110000,19570035700,185400,185400,185500,185400,566
20240829,105900,19465047200,185500,185400,185500,185400,179
20240829,105800,19431853400,185400,185400,185500,185400,157
20240829,105700,19402735900,185500,185500,185500,185300,157
20240829,105600,19373625100,185500,185200,185500,185200,269
20240829,105500,19323765800,185200,185000,185300,185000,521
20240829,105400,19227352200,185000,185400,185400,185000,624
20240829,105300,19111809500,185400,185500,185600,185300,148
20240829,105200,19084368100,185500,185600,185600,185500,760
20240829,105100,18943334600,185600,185500,185600,185400,435
20240829,105000,18862633800,185500,185100,185500,185100,388
20240829,104900,18790722700,185200,185100,185200,185100,115
20240829,104800,18769425800,185100,185000,185200,185000,227
20240829,104700,18727405900,185100,185000,185100,185000,82
20240829,104600,18712229500,185100,184900,185200,184900,584
20240829,104500,18604203200,185000,185000,185100,184900,288
20240829,104400,18550921200,185000,185100,185200,185000,155
20240829,104300,18522230600,185200,185200,185300,185100,218
20240829,104200,18481855500,185300,185400,185500,185000,447
20240829,104100,18399077000,185400,185400,185500,185400,249
20240829,104000,18352893400,185400,185200,185500,185200,579
20240829,103900,18245535800,185300,185100,185300,185100,116
20240829,103800,18224051700,185100,185100,185200,185000,46
20240829,103700,18215535700,185100,185100,185100,185000,239
20240829,103600,18171307000,185100,185100,185200,185000,325
20240829,103500,18111143600,185100,185200,185300,185100,281
20240829,103400,18059105500,185300,185300,185400,185200,273
20240829,103300,18008520800,185300,185300,185400,185200,169
20240829,103200,17977199800,185300,185100,185400,185000,289
20240829,103100,17923670500,185100,185100,185200,184700,218
20240829,103000,17883350100,184700,184800,185300,184600,493
20240829,102900,17792202200,184600,184900,185000,184600,246
20240829,102800,17746738800,184900,185200,185200,184500,1614
20240829,102700,17448555900,185100,185300,185300,185100,104
20240829,102600,17429297100,185400,185400,185400,185000,482
20240829,102500,17340095600,185400,185100,185400,185000,340
20240829,102400,17277149100,185000,185100,185200,184900,755
20240829,102300,17137436300,185200,185700,185700,185100,1263
20240829,102200,16903259200,185800,185900,186200,185800,473
20240829,102100,16815302000,185900,186100,186300,185900,702
20240829,102000,16684707700,186200,186400,186500,186100,612
20240829,101900,16570671100,186400,186300,186500,186300,314
20240829,101800,16512149900,186300,186600,186600,186100,968
20240829,101700,16331838800,186400,186400,186600,186300,2258
20240829,101600,15910869800,186300,186100,186500,186100,2260
20240829,101500,15489549300,186300,185800,186400,185700,8918
20240829,101400,13829965100,185800,185700,185900,185500,3696
20240829,101300,13143397900,185700,185600,185700,185600,475
20240829,101200,13055197600,185700,185500,185700,185500,1083
20240829,101100,12854150700,185700,185700,185700,185500,377
20240829,101000,12784179500,185600,185700,185700,185600,424
20240829,100900,12705461200,185600,185400,185700,185300,1068
20240829,100800,12507309500,185300,185500,185700,185200,352
20240829,100700,12442037400,185700,185800,185800,185200,529
20240829,100600,12343820400,185800,185700,185800,185600,403
20240829,100500,12268981800,185800,185700,185800,185600,455
20240829,100400,12184488600,185800,185600,185800,185500,673
20240829,100300,12059473900,185600,185700,185800,185100,956
20240829,100200,11882066500,185700,185800,185900,185700,328
20240829,100100,11821110700,185700,185800,185900,185700,471
20240829,100000,11733597400,185800,185800,185900,185700,645
20240829,095900,11613732000,185800,185800,185800,185600,376
20240829,095800,11543884500,185800,185800,185900,185500,1494
20240829,095700,11266600900,185500,185200,185900,185200,1412
20240829,095600,11004426500,185200,185000,185300,184800,398
20240829,095500,10930787800,185000,185300,185500,184900,545
20240829,095400,10829905300,185300,185500,185500,185300,204
20240829,095300,10792082400,185400,185500,185700,185100,605
20240829,095200,10679839800,185600,186000,186000,185400,540
20240829,095100,10579641000,185900,185600,186000,185600,1656
20240829,095000,10271796700,185700,185500,185800,185400,754
20240829,094900,10131840000,185500,185600,185700,185500,732
20240829,094800,9995988200,185600,185400,185800,185400,1111
20240829,094700,9789705200,185500,185500,185500,185000,1693
20240829,094600,9476064900,185500,186000,186100,185300,2528
20240829,094500,9006376600,186000,186000,186000,185900,1881
20240829,094400,8656571300,186000,185900,186000,185800,1830
20240829,094300,8316402400,185900,185600,185900,185500,2046
20240829,094200,7936338700,185500,185000,185600,184900,3603
20240829,094100,7269166600,184900,184500,185000,184500,2468
20240829,094000,6813130700,184500,184100,184500,184000,529
20240829,093900,6715582200,184100,184500,184500,184000,571
20240829,093800,6610431300,184500,184500,184700,184400,1506
20240829,093700,6332419500,184500,184400,184500,184100,1076
20240829,093600,6133999200,184300,184400,184400,184000,936
20240829,093500,5961471700,184400,184100,184400,183700,2282
20240829,093400,5541264800,183900,184000,184300,183900,753
20240829,093300,5402568400,184000,184300,184400,183600,1851
20240829,093200,5061919800,184400,183800,184400,183600,1421
20240829,093100,4800414400,183800,183300,183900,183200,1941
20240829,093000,4444162800,183400,182700,183400,182700,1724
20240829,092900,4128533600,182700,181900,182800,181900,1563
20240829,092800,3843452400,181900,181600,181900,181400,252
20240829,092700,3797678300,181400,181900,182000,181300,204
20240829,092600,3760608000,181900,181500,181900,181500,364
20240829,092500,3694482600,181600,181600,181600,181100,177
20240829,092400,3662364900,181100,181600,182000,181000,246
20240829,092300,3617706300,181700,180900,181700,180800,226
20240829,092200,3576768500,181700,180700,181900,180700,1295
20240829,092100,3342235600,180700,180600,180900,180600,196
20240829,092000,3306815000,180600,180500,180700,180500,367
20240829,091900,3240541100,180600,180500,180600,180500,727
20240829,091800,3109301200,180600,180700,180800,180500,688
20240829,091700,2985048400,180800,181100,181100,180700,326
20240829,091600,2926057700,181100,181300,181300,181100,380
20240829,091500,2857218700,181300,181400,181400,181200,809
20240829,091400,2710553800,181400,182100,182100,181300,1242
20240829,091300,2484856600,182100,182300,182400,182000,987
20240829,091200,2305041300,182300,182200,182300,181800,566
20240829,091100,2201891300,182200,181900,182200,181800,970
20240829,091000,2025366400,181900,181400,182000,181400,588
20240829,090900,1918565400,181500,181600,181700,181400,429
20240829,090800,1840700800,181600,181600,181700,181400,410
20240829,090700,1766274800,181500,181600,181800,181400,871
20240829,090600,1608060800,181400,181000,181700,180800,447
20240829,090500,1526984500,180800,180500,180800,180400,312
20240829,090400,1470654800,180400,180300,180800,180200,606
20240829,090300,1361301300,180300,180300,180500,180200,970
20240829,090200,1186410200,180300,180800,180800,180300,884
20240829,090100,1026854500,180800,180900,180900,180100,1052
20240829,090000,837086500,180900,181000,181500,180700,3812