KissMeData/451250/min/candle-20240816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,213200,17546086100,14230,14230,14230,14230,6995
20240816,213100,17546086100,14230,14230,14230,14230,0
20240816,213000,17546086100,14230,14230,14230,14230,0
20240816,212900,17546086100,14230,14230,14230,14230,0
20240816,212800,17546086100,14230,14230,14230,14230,0
20240816,212700,17546086100,14230,14230,14230,14230,0
20240816,212600,17546086100,14230,14230,14230,14230,0
20240816,212500,17546086100,14230,14230,14230,14230,0
20240816,212400,17546086100,14230,14230,14230,14230,0
20240816,212300,17546086100,14230,14230,14230,14230,0
20240816,212200,17546086100,14230,14230,14230,14230,0
20240816,212100,17546086100,14230,14230,14230,14230,0
20240816,212000,17546086100,14230,14230,14230,14230,0
20240816,211900,17546086100,14230,14230,14230,14230,0
20240816,211800,17546086100,14230,14230,14230,14230,0
20240816,211700,17546086100,14230,14230,14230,14230,0
20240816,211600,17546086100,14230,14230,14230,14230,0
20240816,211500,17546086100,14230,14230,14230,14230,0
20240816,211400,17546086100,14230,14230,14230,14230,0
20240816,211300,17546086100,14230,14230,14230,14230,0
20240816,211200,17546086100,14230,14230,14230,14230,0
20240816,211100,17546086100,14230,14230,14230,14230,0
20240816,211000,17546086100,14230,14230,14230,14230,0
20240816,210900,17546086100,14230,14230,14230,14230,0
20240816,210800,17546086100,14230,14230,14230,14230,0
20240816,210700,17546086100,14230,14230,14230,14230,0
20240816,210600,17546086100,14230,14230,14230,14230,0
20240816,210500,17546086100,14230,14230,14230,14230,0
20240816,210400,17546086100,14230,14230,14230,14230,0
20240816,210300,17546086100,14230,14230,14230,14230,0
20240816,210200,17546086100,14230,14230,14230,14230,6995
20240816,210100,17546086100,14230,14230,14230,14230,0
20240816,210000,17546086100,14230,14230,14230,14230,0
20240816,205900,17546086100,14230,14230,14230,14230,0
20240816,205800,17546086100,14230,14230,14230,14230,0
20240816,205700,17546086100,14230,14230,14230,14230,0
20240816,205600,17546086100,14230,14230,14230,14230,0
20240816,205500,17546086100,14230,14230,14230,14230,0
20240816,205400,17546086100,14230,14230,14230,14230,0
20240816,205300,17546086100,14230,14230,14230,14230,0
20240816,205200,17546086100,14230,14230,14230,14230,0
20240816,205100,17546086100,14230,14230,14230,14230,0
20240816,205000,17546086100,14230,14230,14230,14230,0
20240816,204900,17546086100,14230,14230,14230,14230,0
20240816,204800,17546086100,14230,14230,14230,14230,0
20240816,204700,17546086100,14230,14230,14230,14230,0
20240816,204600,17546086100,14230,14230,14230,14230,0
20240816,204500,17546086100,14230,14230,14230,14230,0
20240816,204400,17546086100,14230,14230,14230,14230,0
20240816,204300,17546086100,14230,14230,14230,14230,0
20240816,204200,17546086100,14230,14230,14230,14230,0
20240816,204100,17546086100,14230,14230,14230,14230,0
20240816,204000,17546086100,14230,14230,14230,14230,0
20240816,203900,17546086100,14230,14230,14230,14230,0
20240816,203800,17546086100,14230,14230,14230,14230,0
20240816,203700,17546086100,14230,14230,14230,14230,0
20240816,203600,17546086100,14230,14230,14230,14230,0
20240816,203500,17546086100,14230,14230,14230,14230,0
20240816,203400,17546086100,14230,14230,14230,14230,0
20240816,203300,17546086100,14230,14230,14230,14230,0
20240816,203200,17546086100,14230,14230,14230,14230,6995
20240816,203100,17546086100,14230,14230,14230,14230,0
20240816,203000,17546086100,14230,14230,14230,14230,0
20240816,202900,17546086100,14230,14230,14230,14230,0
20240816,202800,17546086100,14230,14230,14230,14230,0
20240816,202700,17546086100,14230,14230,14230,14230,0
20240816,202600,17546086100,14230,14230,14230,14230,0
20240816,202500,17546086100,14230,14230,14230,14230,0
20240816,202400,17546086100,14230,14230,14230,14230,0
20240816,202300,17546086100,14230,14230,14230,14230,0
20240816,202200,17546086100,14230,14230,14230,14230,0
20240816,202100,17546086100,14230,14230,14230,14230,0
20240816,202000,17546086100,14230,14230,14230,14230,0
20240816,201900,17546086100,14230,14230,14230,14230,0
20240816,201800,17546086100,14230,14230,14230,14230,0
20240816,201700,17546086100,14230,14230,14230,14230,0
20240816,201600,17546086100,14230,14230,14230,14230,0
20240816,201500,17546086100,14230,14230,14230,14230,0
20240816,201400,17546086100,14230,14230,14230,14230,0
20240816,201300,17546086100,14230,14230,14230,14230,0
20240816,201200,17546086100,14230,14230,14230,14230,0
20240816,201100,17546086100,14230,14230,14230,14230,0
20240816,201000,17546086100,14230,14230,14230,14230,0
20240816,200900,17546086100,14230,14230,14230,14230,0
20240816,200800,17546086100,14230,14230,14230,14230,0
20240816,200700,17546086100,14230,14230,14230,14230,0
20240816,200600,17546086100,14230,14230,14230,14230,0
20240816,200500,17546086100,14230,14230,14230,14230,0
20240816,200400,17546086100,14230,14230,14230,14230,0
20240816,200300,17546086100,14230,14230,14230,14230,0
20240816,200200,17546086100,14230,14230,14230,14230,6995
20240816,200100,17546086100,14230,14230,14230,14230,0
20240816,200000,17546086100,14230,14230,14230,14230,0
20240816,195900,17546086100,14230,14230,14230,14230,0
20240816,195800,17546086100,14230,14230,14230,14230,0
20240816,195700,17546086100,14230,14230,14230,14230,0
20240816,195600,17546086100,14230,14230,14230,14230,0
20240816,195500,17546086100,14230,14230,14230,14230,0
20240816,195400,17546086100,14230,14230,14230,14230,0
20240816,195300,17546086100,14230,14230,14230,14230,0
20240816,195200,17546086100,14230,14230,14230,14230,0
20240816,195100,17546086100,14230,14230,14230,14230,0
20240816,195000,17546086100,14230,14230,14230,14230,0
20240816,194900,17546086100,14230,14230,14230,14230,0
20240816,194800,17546086100,14230,14230,14230,14230,0
20240816,194700,17546086100,14230,14230,14230,14230,0
20240816,194600,17546086100,14230,14230,14230,14230,0
20240816,194500,17546086100,14230,14230,14230,14230,0
20240816,194400,17546086100,14230,14230,14230,14230,0
20240816,194300,17546086100,14230,14230,14230,14230,0
20240816,194200,17546086100,14230,14230,14230,14230,0
20240816,194100,17546086100,14230,14230,14230,14230,0
20240816,194000,17546086100,14230,14230,14230,14230,0
20240816,193900,17546086100,14230,14230,14230,14230,0
20240816,193800,17546086100,14230,14230,14230,14230,0
20240816,193700,17546086100,14230,14230,14230,14230,0
20240816,193600,17546086100,14230,14230,14230,14230,0
20240816,193500,17546086100,14230,14230,14230,14230,0
20240816,193400,17546086100,14230,14230,14230,14230,0
20240816,193300,17546086100,14230,14230,14230,14230,0
20240816,193200,17546086100,14230,14230,14230,14230,6995
20240816,193100,17546086100,14230,14230,14230,14230,0
20240816,193000,17546086100,14230,14230,14230,14230,0
20240816,192900,17546086100,14230,14230,14230,14230,0
20240816,192800,17546086100,14230,14230,14230,14230,0
20240816,192700,17546086100,14230,14230,14230,14230,0
20240816,192600,17546086100,14230,14230,14230,14230,0
20240816,192500,17546086100,14230,14230,14230,14230,0
20240816,192400,17546086100,14230,14230,14230,14230,0
20240816,192300,17546086100,14230,14230,14230,14230,0
20240816,192200,17546086100,14230,14230,14230,14230,0
20240816,192100,17546086100,14230,14230,14230,14230,0
20240816,192000,17546086100,14230,14230,14230,14230,0
20240816,191900,17546086100,14230,14230,14230,14230,0
20240816,191800,17546086100,14230,14230,14230,14230,0
20240816,191700,17546086100,14230,14230,14230,14230,0
20240816,191600,17546086100,14230,14230,14230,14230,0
20240816,191500,17546086100,14230,14230,14230,14230,0
20240816,191400,17546086100,14230,14230,14230,14230,0
20240816,191300,17546086100,14230,14230,14230,14230,0
20240816,191200,17546086100,14230,14230,14230,14230,0
20240816,191100,17546086100,14230,14230,14230,14230,0
20240816,191000,17546086100,14230,14230,14230,14230,0
20240816,190900,17546086100,14230,14230,14230,14230,0
20240816,190800,17546086100,14230,14230,14230,14230,0
20240816,190700,17546086100,14230,14230,14230,14230,0
20240816,190600,17546086100,14230,14230,14230,14230,0
20240816,190500,17546086100,14230,14230,14230,14230,0
20240816,190400,17546086100,14230,14230,14230,14230,0
20240816,190300,17546086100,14230,14230,14230,14230,0
20240816,190200,17546086100,14230,14230,14230,14230,6995
20240816,190100,17546086100,14230,14230,14230,14230,0
20240816,190000,17546086100,14230,14230,14230,14230,0
20240816,185900,17546086100,14230,14230,14230,14230,0
20240816,185800,17546086100,14230,14230,14230,14230,0
20240816,185700,17546086100,14230,14230,14230,14230,0
20240816,185600,17546086100,14230,14230,14230,14230,0
20240816,185500,17546086100,14230,14230,14230,14230,0
20240816,185400,17546086100,14230,14230,14230,14230,0
20240816,185300,17546086100,14230,14230,14230,14230,0
20240816,185200,17546086100,14230,14230,14230,14230,0
20240816,185100,17546086100,14230,14230,14230,14230,0
20240816,185000,17546086100,14230,14230,14230,14230,0
20240816,184900,17546086100,14230,14230,14230,14230,0
20240816,184800,17546086100,14230,14230,14230,14230,0
20240816,184700,17546086100,14230,14230,14230,14230,0
20240816,184600,17546086100,14230,14230,14230,14230,0
20240816,184500,17546086100,14230,14230,14230,14230,0
20240816,184400,17546086100,14230,14230,14230,14230,0
20240816,184300,17546086100,14230,14230,14230,14230,0
20240816,184200,17546086100,14230,14230,14230,14230,0
20240816,184100,17546086100,14230,14230,14230,14230,0
20240816,184000,17546086100,14230,14230,14230,14230,0
20240816,183900,17546086100,14230,14230,14230,14230,0
20240816,183800,17546086100,14230,14230,14230,14230,0
20240816,183700,17546086100,14230,14230,14230,14230,0
20240816,183600,17546086100,14230,14230,14230,14230,0
20240816,183500,17546086100,14230,14230,14230,14230,0
20240816,183400,17546086100,14230,14230,14230,14230,0
20240816,183300,17546086100,14230,14230,14230,14230,0
20240816,183200,17546086100,14230,14230,14230,14230,6995
20240816,183100,17546086100,14230,14230,14230,14230,0
20240816,183000,17546086100,14230,14230,14230,14230,0
20240816,182900,17546086100,14230,14230,14230,14230,0
20240816,182800,17546086100,14230,14230,14230,14230,0
20240816,182700,17546086100,14230,14230,14230,14230,0
20240816,182600,17546086100,14230,14230,14230,14230,0
20240816,182500,17546086100,14230,14230,14230,14230,0
20240816,182400,17546086100,14230,14230,14230,14230,0
20240816,182300,17546086100,14230,14230,14230,14230,0
20240816,182200,17546086100,14230,14230,14230,14230,0
20240816,182100,17546086100,14230,14230,14230,14230,0
20240816,182000,17546086100,14230,14230,14230,14230,0
20240816,181900,17546086100,14230,14230,14230,14230,0
20240816,181800,17546086100,14230,14230,14230,14230,0
20240816,181700,17546086100,14230,14230,14230,14230,0
20240816,181600,17546086100,14230,14230,14230,14230,0
20240816,181500,17546086100,14230,14230,14230,14230,0
20240816,181400,17546086100,14230,14230,14230,14230,0
20240816,181300,17546086100,14230,14230,14230,14230,0
20240816,181200,17546086100,14230,14230,14230,14230,0
20240816,181100,17546086100,14230,14230,14230,14230,0
20240816,181000,17546086100,14230,14230,14230,14230,0
20240816,180900,17546086100,14230,14230,14230,14230,0
20240816,180800,17546086100,14230,14230,14230,14230,0
20240816,180700,17546086100,14230,14230,14230,14230,0
20240816,180600,17546086100,14230,14230,14230,14230,0
20240816,180500,17546086100,14230,14230,14230,14230,0
20240816,180400,17546086100,14230,14230,14230,14230,0
20240816,180300,17546086100,14230,14230,14230,14230,0
20240816,180200,17546086100,14230,14230,14230,14230,6995
20240816,180100,17546086100,14230,14230,14230,14230,0
20240816,180000,17546086100,14230,14230,14230,14230,0
20240816,175900,17546086100,14230,14230,14230,14230,0
20240816,175800,17546086100,14230,14230,14230,14230,0
20240816,175700,17546086100,14230,14230,14230,14230,0
20240816,175600,17546086100,14230,14230,14230,14230,0
20240816,175500,17546086100,14230,14230,14230,14230,0
20240816,175400,17546086100,14230,14230,14230,14230,0
20240816,175300,17546086100,14230,14230,14230,14230,0
20240816,175200,17546086100,14230,14230,14230,14230,0
20240816,175100,17546086100,14230,14230,14230,14230,0
20240816,175000,17546086100,14230,14230,14230,14230,0
20240816,174900,17546086100,14230,14230,14230,14230,0
20240816,174800,17546086100,14230,14230,14230,14230,0
20240816,174700,17546086100,14230,14230,14230,14230,0
20240816,174600,17546086100,14230,14230,14230,14230,0
20240816,174500,17546086100,14230,14230,14230,14230,0
20240816,174400,17546086100,14230,14230,14230,14230,0
20240816,174300,17546086100,14230,14230,14230,14230,0
20240816,174200,17546086100,14230,14230,14230,14230,0
20240816,174100,17546086100,14230,14230,14230,14230,0
20240816,174000,17546086100,14230,14230,14230,14230,0
20240816,173900,17546086100,14230,14230,14230,14230,0
20240816,173800,17546086100,14230,14230,14230,14230,0
20240816,173700,17546086100,14230,14230,14230,14230,0
20240816,173600,17546086100,14230,14230,14230,14230,0
20240816,173500,17546086100,14230,14230,14230,14230,0
20240816,173400,17546086100,14230,14230,14230,14230,0
20240816,173300,17546086100,14230,14230,14230,14230,0
20240816,173200,17546086100,14230,14230,14230,14230,6995
20240816,173100,17546086100,14230,14230,14230,14230,0
20240816,173000,17546086100,14230,14230,14230,14230,0
20240816,172900,17546086100,14230,14230,14230,14230,0
20240816,172800,17546086100,14230,14230,14230,14230,0
20240816,172700,17546086100,14230,14230,14230,14230,0
20240816,172600,17546086100,14230,14230,14230,14230,0
20240816,172500,17546086100,14230,14230,14230,14230,0
20240816,172400,17546086100,14230,14230,14230,14230,0
20240816,172300,17546086100,14230,14230,14230,14230,0
20240816,172200,17546086100,14230,14230,14230,14230,0
20240816,172100,17546086100,14230,14230,14230,14230,0
20240816,172000,17546086100,14230,14230,14230,14230,0
20240816,171900,17546086100,14230,14230,14230,14230,0
20240816,171800,17546086100,14230,14230,14230,14230,0
20240816,171700,17546086100,14230,14230,14230,14230,0
20240816,171600,17546086100,14230,14230,14230,14230,0
20240816,171500,17546086100,14230,14230,14230,14230,0
20240816,171400,17546086100,14230,14230,14230,14230,0
20240816,171300,17546086100,14230,14230,14230,14230,0
20240816,171200,17546086100,14230,14230,14230,14230,0
20240816,171100,17546086100,14230,14230,14230,14230,0
20240816,171000,17546086100,14230,14230,14230,14230,0
20240816,170900,17546086100,14230,14230,14230,14230,0
20240816,170800,17546086100,14230,14230,14230,14230,0
20240816,170700,17546086100,14230,14230,14230,14230,0
20240816,170600,17546086100,14230,14230,14230,14230,0
20240816,170500,17546086100,14230,14230,14230,14230,0
20240816,170400,17546086100,14230,14230,14230,14230,0
20240816,170300,17546086100,14230,14230,14230,14230,0
20240816,170200,17546086100,14230,14230,14230,14230,6995
20240816,170100,17546086100,14230,14230,14230,14230,0
20240816,170000,17546086100,14230,14230,14230,14230,0
20240816,165900,17546086100,14230,14230,14230,14230,0
20240816,165800,17546086100,14230,14230,14230,14230,0
20240816,165700,17546086100,14230,14230,14230,14230,0
20240816,165600,17546086100,14230,14230,14230,14230,0
20240816,165500,17546086100,14230,14230,14230,14230,0
20240816,165400,17546086100,14230,14230,14230,14230,0
20240816,165300,17546086100,14230,14230,14230,14230,0
20240816,165200,17546086100,14230,14230,14230,14230,0
20240816,165100,17546086100,14230,14230,14230,14230,0
20240816,165000,17546086100,14230,14230,14230,14230,0
20240816,164900,17546086100,14230,14230,14230,14230,0
20240816,164800,17546086100,14230,14230,14230,14230,0
20240816,164700,17546086100,14230,14230,14230,14230,0
20240816,164600,17546086100,14230,14230,14230,14230,0
20240816,164500,17546086100,14230,14230,14230,14230,0
20240816,164400,17546086100,14230,14230,14230,14230,0
20240816,164300,17546086100,14230,14230,14230,14230,0
20240816,164200,17546086100,14230,14230,14230,14230,0
20240816,164100,17546086100,14230,14230,14230,14230,0
20240816,164000,17546086100,14230,14230,14230,14230,0
20240816,163900,17546086100,14230,14230,14230,14230,0
20240816,163800,17546086100,14230,14230,14230,14230,0
20240816,163700,17546086100,14230,14230,14230,14230,0
20240816,163600,17546086100,14230,14230,14230,14230,0
20240816,163500,17546086100,14230,14230,14230,14230,0
20240816,163400,17546086100,14230,14230,14230,14230,0
20240816,163300,17546086100,14230,14230,14230,14230,0
20240816,163200,17546086100,14230,14230,14230,14230,6995
20240816,163100,17546086100,14230,14230,14230,14230,0
20240816,163000,17546086100,14230,14230,14230,14230,0
20240816,162900,17546086100,14230,14230,14230,14230,0
20240816,162800,17546086100,14230,14230,14230,14230,0
20240816,162700,17546086100,14230,14230,14230,14230,0
20240816,162600,17546086100,14230,14230,14230,14230,0
20240816,162500,17546086100,14230,14230,14230,14230,0
20240816,162400,17546086100,14230,14230,14230,14230,0
20240816,162300,17546086100,14230,14230,14230,14230,0
20240816,162200,17546086100,14230,14230,14230,14230,0
20240816,162100,17546086100,14230,14230,14230,14230,0
20240816,162000,17546086100,14230,14230,14230,14230,0
20240816,161900,17546086100,14230,14230,14230,14230,0
20240816,161800,17546086100,14230,14230,14230,14230,0
20240816,161700,17546086100,14230,14230,14230,14230,0
20240816,161600,17546086100,14230,14230,14230,14230,0
20240816,161500,17546086100,14230,14230,14230,14230,0
20240816,161400,17546086100,14230,14230,14230,14230,0
20240816,161300,17546086100,14230,14230,14230,14230,0
20240816,161200,17546086100,14230,14230,14230,14230,0
20240816,161100,17546086100,14230,14230,14230,14230,0
20240816,161000,17546086100,14230,14230,14230,14230,0
20240816,160900,17546086100,14230,14230,14230,14230,0
20240816,160800,17546086100,14230,14230,14230,14230,0
20240816,160700,17546086100,14230,14230,14230,14230,0
20240816,160600,17546086100,14230,14230,14230,14230,0
20240816,160500,17546086100,14230,14230,14230,14230,0
20240816,160400,17546086100,14230,14230,14230,14230,0
20240816,160300,17546086100,14230,14230,14230,14230,0
20240816,160200,17546086100,14230,14230,14230,14230,6995
20240816,160100,17546086100,14230,14230,14230,14230,0
20240816,160000,17546086100,14230,14230,14230,14230,0
20240816,155900,17546086100,14230,14230,14230,14230,0
20240816,155800,17546086100,14230,14230,14230,14230,0
20240816,155700,17546086100,14230,14230,14230,14230,0
20240816,155600,17546086100,14230,14230,14230,14230,0
20240816,155500,17546086100,14230,14230,14230,14230,0
20240816,155400,17546086100,14230,14230,14230,14230,0
20240816,155300,17546086100,14230,14230,14230,14230,0
20240816,155200,17546086100,14230,14230,14230,14230,0
20240816,155100,17546086100,14230,14230,14230,14230,0
20240816,155000,17546086100,14230,14230,14230,14230,0
20240816,154900,17546086100,14230,14230,14230,14230,0
20240816,154800,17546086100,14230,14230,14230,14230,0
20240816,154700,17546086100,14230,14230,14230,14230,0
20240816,154600,17546086100,14230,14230,14230,14230,0
20240816,154500,17546086100,14230,14230,14230,14230,0
20240816,154400,17546086100,14230,14230,14230,14230,0
20240816,154300,17546086100,14230,14230,14230,14230,0
20240816,154200,17546086100,14230,14230,14230,14230,0
20240816,154100,17546086100,14230,14230,14230,14230,0
20240816,154000,17546086100,14230,14230,14230,14230,0
20240816,153900,17546086100,14230,14230,14230,14230,0
20240816,153800,17546086100,14230,14230,14230,14230,0
20240816,153700,17546086100,14230,14230,14230,14230,0
20240816,153600,17546086100,14230,14230,14230,14230,0
20240816,153500,17546086100,14230,14230,14230,14230,0
20240816,153400,17546086100,14230,14230,14230,14230,0
20240816,153300,17546086100,14230,14230,14230,14230,0
20240816,153200,17546086100,14230,14230,14230,14230,6995
20240816,153100,17546086100,14230,14230,14230,14230,0
20240816,153000,17546086100,14230,14230,14230,14230,6995
20240816,152900,17446547250,14240,14240,14240,14240,0
20240816,152800,17446547250,14240,14240,14240,14240,0
20240816,152700,17446547250,14240,14240,14240,14240,0
20240816,152600,17446547250,14240,14240,14240,14240,0
20240816,152500,17446547250,14240,14240,14240,14240,0
20240816,152400,17446547250,14240,14240,14240,14240,0
20240816,152300,17446547250,14240,14240,14240,14240,0
20240816,152200,17446547250,14240,14240,14240,14240,0
20240816,152100,17446547250,14240,14240,14240,14240,0
20240816,152000,17446547250,14240,14240,14240,14240,0
20240816,151900,17446547250,14240,14230,14240,14200,3713
20240816,151800,17393792710,14230,14230,14240,14220,1195
20240816,151700,17376788670,14230,14230,14240,14220,1107
20240816,151600,17361040390,14240,14240,14250,14230,897
20240816,151500,17348271980,14230,14240,14250,14230,255
20240816,151400,17344641270,14240,14230,14250,14230,570
20240816,151300,17336527230,14240,14230,14240,14230,174
20240816,151200,17334049720,14230,14240,14260,14230,1916
20240816,151100,17306769120,14240,14240,14270,14230,928
20240816,151000,17293543360,14270,14280,14280,14230,300
20240816,150900,17289271320,14240,14260,14280,14240,1673
20240816,150800,17265425070,14260,14270,14270,14260,254
20240816,150700,17261802530,14270,14270,14270,14260,173
20240816,150600,17259334280,14260,14260,14270,14260,808
20240816,150500,17247810930,14250,14250,14280,14250,454
20240816,150400,17241340390,14250,14280,14280,14250,571
20240816,150300,17233198380,14260,14290,14290,14260,33
20240816,150200,17232727770,14250,14240,14250,14240,876
20240816,150100,17220245570,14250,14250,14300,14240,1308
20240816,150000,17201604790,14250,14220,14300,14220,3546
20240816,145900,17151038420,14210,14270,14270,14210,2778
20240816,145800,17111500700,14260,14300,14300,14260,2950
20240816,145700,17069401260,14290,14340,14340,14290,2102
20240816,145600,17039323200,14330,14330,14330,14330,73
20240816,145500,17038277110,14340,14350,14350,14330,709
20240816,145400,17028115480,14350,14350,14350,14350,316
20240816,145300,17023580880,14350,14350,14360,14340,733
20240816,145200,17013062760,14350,14360,14370,14340,382
20240816,145100,17007582030,14360,14390,14390,14360,101
20240816,145000,17006130420,14390,14350,14390,14340,408
20240816,144900,17000277230,14400,14400,14400,14400,1
20240816,144800,17000262830,14350,14400,14400,14340,1300
20240816,144700,16981591140,14400,14400,14400,14400,225
20240816,144600,16978351140,14380,14390,14390,14380,431
20240816,144500,16972153250,14400,14380,14400,14380,367
20240816,144400,16966872090,14380,14400,14400,14380,31
20240816,144300,16966425950,14400,14390,14400,14380,1871
20240816,144200,16939501380,14400,14400,14400,14390,553
20240816,144100,16931538290,14390,14400,14410,14390,241
20240816,144000,16928068390,14400,14380,14400,14380,965
20240816,143900,16914174870,14350,14400,14400,14350,340
20240816,143800,16909282240,14400,14370,14400,14360,1320
20240816,143700,16890312950,14380,14350,14390,14350,423
20240816,143600,16884235310,14350,14350,14350,14340,425
20240816,143500,16878137160,14350,14350,14350,14320,524
20240816,143400,16870622220,14290,14280,14340,14270,7941
20240816,143300,16756903330,14270,14300,14300,14270,1530
20240816,143200,16735044260,14300,14300,14300,14290,292
20240816,143100,16730871170,14300,14310,14310,14300,930
20240816,143000,16717569300,14310,14320,14320,14310,811
20240816,142900,16705959290,14320,14330,14330,14320,61
20240816,142800,16705085460,14330,14330,14330,14330,8
20240816,142700,16704970820,14320,14310,14320,14310,158
20240816,142600,16702709730,14310,14330,14330,14310,343
20240816,142500,16697797940,14320,14310,14330,14310,113
20240816,142400,16696178870,14330,14310,14330,14310,585
20240816,142300,16687806660,14320,14330,14330,14320,271
20240816,142200,16683925900,14320,14330,14330,14320,318
20240816,142100,16679370420,14330,14330,14330,14330,161
20240816,142000,16677063290,14330,14330,14330,14320,186
20240816,141900,16674399340,14330,14330,14330,14320,226
20240816,141800,16671160780,14330,14330,14330,14330,189
20240816,141700,16668452410,14330,14330,14330,14330,92
20240816,141600,16667134050,14330,14330,14330,14330,40
20240816,141500,16666560850,14330,14310,14330,14310,542
20240816,141400,16658798040,14310,14320,14320,14310,350
20240816,141300,16653786890,14320,14290,14320,14290,406
20240816,141200,16647976610,14290,14280,14290,14260,1835
20240816,141100,16621784700,14290,14300,14310,14290,2226
20240816,141000,16589953410,14310,14320,14330,14310,529
20240816,140900,16582379840,14330,14320,14330,14310,363
20240816,140800,16577182890,14330,14340,14340,14320,480
20240816,140700,16570304960,14340,14360,14360,14340,2140
20240816,140600,16539608680,14350,14410,14410,14350,1625
20240816,140500,16516281160,14420,14360,14430,14350,2908
20240816,140400,16474475840,14360,14370,14380,14360,1831
20240816,140300,16448180770,14370,14390,14390,14360,1705
20240816,140200,16423678530,14390,14410,14410,14390,1807
20240816,140100,16397658090,14410,14410,14420,14410,476
20240816,140000,16390797560,14410,14440,14440,14410,1901
20240816,135900,16363378090,14440,14440,14450,14440,223
20240816,135800,16360157920,14450,14440,14450,14440,105
20240816,135700,16358641460,14440,14440,14450,14440,1079
20240816,135600,16343060690,14440,14450,14450,14440,848
20240816,135500,16330814330,14460,14460,14460,14440,1141
20240816,135400,16314336990,14440,14460,14470,14440,863
20240816,135300,16301872180,14460,14470,14480,14450,361
20240816,135200,16296651260,14470,14460,14470,14460,232
20240816,135100,16293296410,14450,14460,14460,14440,404
20240816,135000,16287458830,14450,14470,14470,14450,150
20240816,134900,16285289750,14470,14480,14480,14470,340
20240816,134800,16280369860,14480,14470,14480,14470,12
20240816,134700,16280196200,14480,14500,14500,14480,40
20240816,134600,16279616240,14500,14520,14550,14500,138
20240816,134500,16277613290,14520,14560,14560,14500,175
20240816,134400,16275066420,14580,14450,14580,14430,2425
20240816,134300,16239971720,14450,14460,14470,14450,3523
20240816,134200,16189046490,14460,14460,14470,14460,974
20240816,134100,16174955610,14470,14460,14470,14450,410
20240816,134000,16169027550,14450,14480,14480,14450,2827
20240816,133900,16128162400,14480,14500,14500,14470,1963
20240816,133800,16099734660,14490,14500,14500,14490,201
20240816,133700,16096821720,14490,14510,14510,14490,797
20240816,133600,16085272140,14500,14490,14500,14490,613
20240816,133500,16076386000,14490,14500,14510,14490,1243
20240816,133400,16058362830,14500,14510,14510,14500,505
20240816,133300,16051035410,14510,14520,14520,14500,1820
20240816,133200,16024629030,14510,14510,14520,14510,41
20240816,133100,16024033760,14510,14520,14520,14510,57
20240816,133000,16023206160,14520,14530,14530,14500,918
20240816,132900,16009887700,14510,14510,14540,14510,431
20240816,132800,16003633860,14510,14520,14530,14510,970
20240816,132700,15989554360,14520,14530,14550,14520,505
20240816,132600,15982221150,14530,14540,14550,14530,95
20240816,132500,15980839940,14550,14550,14550,14550,21
20240816,132400,15980534390,14530,14550,14550,14530,76
20240816,132300,15979429510,14550,14550,14550,14550,1
20240816,132200,15979414960,14520,14510,14520,14510,149
20240816,132100,15977252870,14510,14520,14560,14510,294
20240816,132000,15972983830,14570,14500,14570,14500,752
20240816,131900,15962076550,14500,14510,14520,14500,929
20240816,131800,15948599510,14510,14520,14520,14510,1094
20240816,131700,15932724050,14520,14520,14530,14520,131
20240816,131600,15930821920,14510,14530,14530,14510,1611
20240816,131500,15907430380,14530,14540,14540,14530,125
20240816,131400,15905613760,14540,14540,14550,14540,235
20240816,131300,15902196700,14540,14540,14540,14540,127
20240816,131200,15900350120,14540,14530,14540,14530,106
20240816,131100,15898809880,14530,14530,14530,14530,20
20240816,131000,15898519280,14520,14540,14540,14520,717
20240816,130900,15888103820,14580,14540,14580,14540,393
20240816,130800,15882375360,14540,14580,14580,14540,29
20240816,130700,15881953620,14540,14540,14540,14530,718
20240816,130600,15871513910,14540,14540,14550,14540,439
20240816,130500,15865129850,14540,14550,14550,14540,427
20240816,130400,15858917310,14550,14560,14560,14550,60
20240816,130300,15858043940,14560,14560,14560,14560,1
20240816,130200,15858029380,14570,14590,14590,14570,486
20240816,130100,15850944070,14580,14580,14580,14570,53
20240816,130000,15850171350,14570,14560,14570,14550,1509
20240816,125900,15828202310,14570,14570,14570,14570,10
20240816,125800,15828056610,14560,14570,14570,14550,423
20240816,125700,15821899720,14570,14570,14600,14560,169
20240816,125600,15819433690,14570,14600,14600,14570,264
20240816,125500,15815581430,14600,14600,14600,14560,182
20240816,125400,15812924550,14600,14570,14610,14570,1356
20240816,125300,15793127480,14570,14580,14580,14570,240
20240816,125200,15789628290,14570,14550,14570,14540,495
20240816,125100,15782424050,14540,14530,14540,14530,322
20240816,125000,15777743950,14530,14530,14530,14530,439
20240816,124900,15771365280,14530,14530,14530,14530,186
20240816,124800,15768662700,14520,14520,14520,14520,667
20240816,124700,15758977860,14510,14530,14530,14510,234
20240816,124600,15755580280,14520,14530,14530,14520,364
20240816,124500,15750292870,14530,14540,14540,14530,619
20240816,124400,15741296270,14540,14540,14540,14540,36
20240816,124300,15740772830,14550,14550,14550,14550,44
20240816,124200,15740132630,14550,14550,14570,14550,223
20240816,124100,15736885860,14530,14540,14540,14530,80
20240816,124000,15735722940,14540,14540,14540,14540,58
20240816,123900,15734879620,14540,14550,14550,14540,203
20240816,123800,15731926910,14550,14560,14570,14550,173
20240816,123700,15729408450,14560,14590,14590,14560,259
20240816,123600,15725634690,14580,14580,14590,14580,236
20240816,123500,15722193450,14600,14600,14600,14590,277
20240816,123400,15718149390,14600,14600,14610,14600,477
20240816,123300,15711185090,14590,14590,14590,14590,0
20240816,123200,15711185090,14590,14600,14600,14590,512
20240816,123100,15703714950,14600,14580,14600,14580,35
20240816,123000,15703204610,14600,14600,14600,14600,22
20240816,122900,15702883410,14610,14630,14630,14570,490
20240816,122800,15695724750,14620,14570,14620,14570,2026
20240816,122700,15666148210,14570,14570,14570,14570,10
20240816,122600,15666002510,14570,14550,14570,14550,337
20240816,122500,15661098500,14550,14530,14550,14520,366
20240816,122400,15655777730,14530,14540,14540,14530,336
20240816,122300,15650895600,14550,14550,14550,14550,69
20240816,122200,15649891650,14560,14560,14560,14530,280
20240816,122100,15645818160,14570,14590,14590,14540,293
20240816,122000,15641553270,14580,14560,14620,14560,833
20240816,121900,15629407030,14550,14510,14560,14510,94
20240816,121800,15628041970,14510,14510,14520,14510,649
20240816,121700,15618624940,14510,14530,14530,14510,1083
20240816,121600,15602904410,14520,14520,14550,14510,486
20240816,121500,15595846590,14520,14520,14530,14510,1050
20240816,121400,15580602600,14520,14510,14580,14510,224
20240816,121300,15577349430,14510,14510,14510,14500,445
20240816,121200,15570893240,14510,14550,14550,14500,5307
20240816,121100,15493895900,14550,14550,14550,14540,23
20240816,121000,15493561450,14540,14550,14570,14540,502
20240816,120900,15486252170,14550,14600,14600,14540,268
20240816,120800,15482349100,14580,14580,14620,14580,251
20240816,120700,15478684720,14560,14560,14570,14550,290
20240816,120600,15474462110,14580,14610,14610,14560,603
20240816,120500,15465669620,14550,14540,14550,14530,353
20240816,120400,15460536780,14550,14550,14550,14550,1
20240816,120300,15460522230,14540,14520,14570,14510,1518
20240816,120200,15438476680,14520,14520,14540,14520,194
20240816,120100,15435656030,14520,14580,14580,14510,10388
20240816,120000,15284841620,14580,14600,14600,14580,209
20240816,115900,15281793860,14600,14620,14620,14580,1566
20240816,115800,15258946720,14610,14600,14620,14600,147
20240816,115700,15256799850,14620,14610,14620,14590,377
20240816,115600,15251294630,14610,14590,14610,14590,147
20240816,115500,15249148380,14590,14610,14610,14590,345
20240816,115400,15244113890,14610,14580,14610,14580,146
20240816,115300,15241984550,14580,14600,14620,14580,633
20240816,115200,15232744790,14600,14570,14600,14570,296
20240816,115100,15228427770,14570,14530,14570,14530,1081
20240816,115000,15212708370,14520,14520,14530,14510,672
20240816,114900,15202954880,14510,14520,14530,14510,1201
20240816,114800,15185520140,14520,14550,14550,14510,505
20240816,114700,15178187690,14550,14550,14550,14510,5268
20240816,114600,15101691260,14540,14550,14560,14520,4894
20240816,114500,15030584910,14540,14620,14640,14540,1967
20240816,114400,15001899600,14610,14620,14640,14610,85
20240816,114300,15000656570,14650,14620,14650,14600,696
20240816,114200,14990479090,14600,14620,14620,14600,4676
20240816,114100,14922195730,14570,14650,14660,14570,1121
20240816,114000,14905806490,14660,14670,14690,14600,637
20240816,113900,14896462700,14640,14690,14690,14540,5844
20240816,113800,14811135630,14680,14720,14720,14680,972
20240816,113700,14796845520,14720,14760,14770,14720,1100
20240816,113600,14780620040,14770,14780,14780,14760,227
20240816,113500,14777267650,14780,14760,14780,14760,268
20240816,113400,14773306710,14780,14750,14780,14750,1057
20240816,113300,14757714910,14750,14710,14750,14710,1399
20240816,113200,14737108890,14710,14740,14740,14710,1856
20240816,113100,14709793860,14740,14770,14780,14740,1652
20240816,113000,14685412290,14780,14810,14810,14780,1713
20240816,112900,14660081520,14800,14800,14810,14800,2017
20240816,112800,14630228970,14810,14830,14830,14800,1337
20240816,112700,14610428800,14830,14850,14860,14810,531
20240816,112600,14602557960,14860,14870,14880,14860,386
20240816,112500,14596818110,14870,14890,14890,14830,33
20240816,112400,14596328570,14810,14920,14930,14810,5381
20240816,112300,14516371200,14920,14900,14920,14900,205
20240816,112200,14513316420,14900,14900,14930,14900,584
20240816,112100,14504610930,14890,14870,14890,14850,646
20240816,112000,14494996850,14860,14860,14870,14860,712
20240816,111900,14484416430,14860,14870,14870,14860,1999
20240816,111800,14454710860,14870,14870,14870,14860,870
20240816,111700,14441774170,14870,14870,14890,14870,474
20240816,111600,14434725170,14870,14870,14870,14860,412
20240816,111500,14428598790,14870,14880,14880,14870,1593
20240816,111400,14404909160,14890,14890,14890,14870,1213
20240816,111300,14386859690,14890,14880,14910,14880,660
20240816,111200,14377037190,14880,14920,14920,14880,696
20240816,111100,14366665600,14910,14940,14940,14910,629
20240816,111000,14357278410,14940,14950,14950,14930,982
20240816,110900,14342604870,14960,14920,14960,14920,1541
20240816,110800,14319575200,14920,14900,14920,14890,3268
20240816,110700,14270878840,14900,14900,14900,14890,1345
20240816,110600,14250840660,14900,14860,14900,14860,605
20240816,110500,14241832770,14850,14860,14860,14840,1012
20240816,110400,14226809480,14860,14850,14860,14850,82
20240816,110300,14225591110,14850,14850,14860,14840,457
20240816,110200,14218804550,14850,14870,14870,14840,216
20240816,110100,14215598860,14840,14880,14880,14840,475
20240816,110000,14208549420,14880,14850,14880,14830,461
20240816,105900,14201699720,14850,14850,14850,14840,688
20240816,105800,14191488260,14840,14900,14900,14840,568
20240816,105700,14183031850,14900,14910,14910,14900,291
20240816,105600,14178695650,14910,14910,14940,14910,668
20240816,105500,14168731530,14910,14890,14910,14890,503
20240816,105400,14161235240,14890,14810,14900,14810,347
20240816,105300,14156084000,14810,14810,14820,14800,1404
20240816,105200,14135292740,14810,14820,14830,14800,6232
20240816,105100,14043011640,14830,14880,14890,14830,3675
20240816,105000,13988433390,14890,14960,14960,14890,3959
20240816,104900,13929373880,14950,14900,14950,14900,1033
20240816,104800,13913961570,14900,14890,14900,14890,303
20240816,104700,13909448780,14890,14890,14900,14880,643
20240816,104600,13899874740,14890,14860,14890,14850,952
20240816,104500,13885719820,14870,14900,14900,14860,1902
20240816,104400,13857427140,14900,14920,14930,14890,5185
20240816,104300,13780137010,14930,14960,14980,14920,2476
20240816,104200,13743128900,14950,14980,14980,14940,2786
20240816,104100,13701443250,15000,15010,15020,14970,2966
20240816,104000,13656990270,15020,14980,15040,14960,2902
20240816,103900,13613548220,14990,15060,15060,14990,4412
20240816,103800,13547324350,15020,15050,15110,15020,6227
20240816,103700,13453510960,15050,15130,15140,15000,13885
20240816,103600,13243975610,15120,15050,15130,15010,8238
20240816,103500,13119772590,15060,14920,15100,14900,21298
20240816,103400,12799667590,14890,14940,14950,14890,6640
20240816,103300,12700619850,14940,14900,14950,14900,13100
20240816,103200,12505060620,14900,14900,14920,14870,4823
20240816,103100,12433186060,14890,14930,14930,14870,4570
20240816,103000,12365089010,14930,14820,14930,14810,12096
20240816,102900,12185066250,14850,14840,14890,14810,10705
20240816,102800,12026101800,14840,14820,14840,14800,1912
20240816,102700,11997767660,14830,14820,14840,14810,1970
20240816,102600,11968573440,14820,14820,14840,14800,1372
20240816,102500,11948233730,14820,14810,14820,14760,3341
20240816,102400,11898846350,14810,14770,14810,14770,1005
20240816,102300,11883971530,14770,14810,14840,14770,2322
20240816,102200,11849583320,14820,14770,14830,14760,4903
20240816,102100,11777088720,14790,14840,14840,14770,2510
20240816,102000,11739902300,14830,14790,14840,14760,3490
20240816,101900,11688224080,14790,14740,14800,14700,3368
20240816,101800,11638480970,14740,14670,14740,14670,651
20240816,101700,11628897440,14730,14660,14740,14620,553
20240816,101600,11620756050,14660,14650,14660,14610,925
20240816,101500,11607221730,14650,14670,14670,14650,113
20240816,101400,11605565300,14670,14680,14770,14670,1794
20240816,101300,11579208180,14700,14790,14800,14680,3846
20240816,101200,11522518270,14790,14600,14800,14580,3431
20240816,101100,11472026790,14600,14590,14600,14570,1187
20240816,101000,11454714060,14590,14550,14590,14550,523
20240816,100900,11447097870,14550,14550,14550,14530,267
20240816,100800,11443213800,14550,14540,14550,14530,880
20240816,100700,11430420150,14550,14570,14590,14540,270
20240816,100600,11426489330,14570,14520,14570,14510,1802
20240816,100500,11400323450,14530,14550,14580,14510,2764
20240816,100400,11360159670,14560,14590,14610,14550,1510
20240816,100300,11338180900,14570,14620,14620,14570,630
20240816,100200,11328994820,14620,14650,14650,14550,4446
20240816,100100,11264082760,14660,14670,14680,14630,1912
20240816,100000,11236073050,14690,14700,14720,14640,1163
20240816,095900,11219009550,14700,14740,14740,14700,190
20240816,095800,11216214310,14700,14640,14700,14640,1639
20240816,095700,11192184710,14650,14660,14690,14650,931
20240816,095600,11178532790,14700,14760,14760,14650,5111
20240816,095500,11103384550,14760,14820,14830,14730,2826
20240816,095400,11061695180,14820,14740,14830,14740,3405
20240816,095300,11011385290,14750,14840,14840,14740,1785
20240816,095200,10984974920,14840,14740,14840,14730,7616
20240816,095100,10872200310,14750,14760,14810,14740,1532
20240816,095000,10849578790,14750,14840,14850,14750,8008
20240816,094900,10730970960,14840,14790,14860,14780,4847
20240816,094800,10659129160,14790,14760,14800,14740,3009
20240816,094700,10614683120,14760,14720,14810,14720,5082
20240816,094600,10539653210,14690,14580,14710,14570,3382
20240816,094500,10490123460,14570,14560,14570,14550,795
20240816,094400,10478548950,14560,14580,14590,14560,990
20240816,094300,10464124790,14590,14590,14600,14580,759
20240816,094200,10453052760,14590,14590,14600,14590,384
20240816,094100,10447448180,14600,14560,14600,14560,803
20240816,094000,10435746180,14570,14600,14600,14550,2004
20240816,093900,10406551560,14600,14650,14650,14600,2119
20240816,093800,10375584910,14610,14650,14660,14610,1396
20240816,093700,10355148170,14640,14640,14640,14610,1236
20240816,093600,10337062220,14640,14620,14640,14590,5405
20240816,093500,10258076720,14620,14550,14620,14540,1611
20240816,093400,10234591770,14550,14480,14550,14480,1720
20240816,093300,10209638520,14490,14520,14540,14490,1658
20240816,093200,10185598120,14540,14520,14550,14500,2686
20240816,093100,10146610360,14520,14510,14520,14480,4845
20240816,093000,10076364370,14520,14540,14550,14500,5466
20240816,092900,9997010310,14540,14600,14650,14540,9155
20240816,092800,9863576290,14610,14750,14750,14610,4648
20240816,092700,9795423990,14750,14640,14770,14640,5597
20240816,092600,9713155360,14660,14530,14700,14530,4043
20240816,092500,9653993740,14610,14730,14740,14510,11284
20240816,092400,9488956310,14730,14870,14870,14630,21296
20240816,092300,9174695160,14870,14930,14930,14870,3677
20240816,092200,9119927880,14930,14910,14930,14900,4388
20240816,092100,9054501440,14930,14950,14950,14850,10517
20240816,092000,8897790380,14950,15000,15040,14940,8776
20240816,091900,8766374970,15000,15070,15080,15000,8734
20240816,091800,8635174700,15070,15120,15130,15070,2686
20240816,091700,8594630950,15130,15090,15140,15080,2212
20240816,091600,8561175710,15080,15190,15190,15080,6817
20240816,091500,8457895740,15190,15100,15190,15090,3989
20240816,091400,8397465580,15130,14980,15150,14950,5909
20240816,091300,8308488910,14980,15090,15100,14970,7983
20240816,091200,8188562590,15090,15230,15240,15090,8381
20240816,091100,8061336730,15220,15180,15230,15170,2551
20240816,091000,8022560420,15170,15210,15280,15150,7589
20240816,090900,7907158090,15270,15090,15300,15060,15636
20240816,090800,7669783870,15100,15060,15180,14950,24273
20240816,090700,7304598300,15070,15180,15440,15050,13043
20240816,090600,7106299890,15200,15400,15440,15030,40896
20240816,090500,6480220470,15360,15350,15440,15330,15817
20240816,090400,6237095930,15390,15500,15510,15230,25802
20240816,090300,5840912940,15500,15850,15850,15500,39006
20240816,090200,5230920100,15850,15720,15970,15450,74453
20240816,090100,4060641350,15720,16040,16050,15520,74679
20240816,090000,2882985970,16040,14840,16260,14800,182118