KissMeData/105630/min/candle-20240807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,200900,1099368620,17940,17940,17940,17940,6560
20240807,200800,1099368620,17940,17940,17940,17940,0
20240807,200700,1099368620,17940,17940,17940,17940,0
20240807,200600,1099368620,17940,17940,17940,17940,0
20240807,200500,1099368620,17940,17940,17940,17940,0
20240807,200400,1099368620,17940,17940,17940,17940,0
20240807,200300,1099368620,17940,17940,17940,17940,0
20240807,200200,1099368620,17940,17940,17940,17940,0
20240807,200100,1099368620,17940,17940,17940,17940,0
20240807,200000,1099368620,17940,17940,17940,17940,0
20240807,195900,1099368620,17940,17940,17940,17940,0
20240807,195800,1099368620,17940,17940,17940,17940,0
20240807,195700,1099368620,17940,17940,17940,17940,0
20240807,195600,1099368620,17940,17940,17940,17940,0
20240807,195500,1099368620,17940,17940,17940,17940,0
20240807,195400,1099368620,17940,17940,17940,17940,0
20240807,195300,1099368620,17940,17940,17940,17940,0
20240807,195200,1099368620,17940,17940,17940,17940,0
20240807,195100,1099368620,17940,17940,17940,17940,0
20240807,195000,1099368620,17940,17940,17940,17940,0
20240807,194900,1099368620,17940,17940,17940,17940,0
20240807,194800,1099368620,17940,17940,17940,17940,0
20240807,194700,1099368620,17940,17940,17940,17940,0
20240807,194600,1099368620,17940,17940,17940,17940,0
20240807,194500,1099368620,17940,17940,17940,17940,0
20240807,194400,1099368620,17940,17940,17940,17940,0
20240807,194300,1099368620,17940,17940,17940,17940,0
20240807,194200,1099368620,17940,17940,17940,17940,0
20240807,194100,1099368620,17940,17940,17940,17940,0
20240807,194000,1099368620,17940,17940,17940,17940,0
20240807,193900,1099368620,17940,17940,17940,17940,6560
20240807,193800,1099368620,17940,17940,17940,17940,0
20240807,193700,1099368620,17940,17940,17940,17940,0
20240807,193600,1099368620,17940,17940,17940,17940,0
20240807,193500,1099368620,17940,17940,17940,17940,0
20240807,193400,1099368620,17940,17940,17940,17940,0
20240807,193300,1099368620,17940,17940,17940,17940,0
20240807,193200,1099368620,17940,17940,17940,17940,0
20240807,193100,1099368620,17940,17940,17940,17940,0
20240807,193000,1099368620,17940,17940,17940,17940,0
20240807,192900,1099368620,17940,17940,17940,17940,0
20240807,192800,1099368620,17940,17940,17940,17940,0
20240807,192700,1099368620,17940,17940,17940,17940,0
20240807,192600,1099368620,17940,17940,17940,17940,0
20240807,192500,1099368620,17940,17940,17940,17940,0
20240807,192400,1099368620,17940,17940,17940,17940,0
20240807,192300,1099368620,17940,17940,17940,17940,0
20240807,192200,1099368620,17940,17940,17940,17940,0
20240807,192100,1099368620,17940,17940,17940,17940,0
20240807,192000,1099368620,17940,17940,17940,17940,0
20240807,191900,1099368620,17940,17940,17940,17940,0
20240807,191800,1099368620,17940,17940,17940,17940,0
20240807,191700,1099368620,17940,17940,17940,17940,0
20240807,191600,1099368620,17940,17940,17940,17940,0
20240807,191500,1099368620,17940,17940,17940,17940,0
20240807,191400,1099368620,17940,17940,17940,17940,0
20240807,191300,1099368620,17940,17940,17940,17940,0
20240807,191200,1099368620,17940,17940,17940,17940,0
20240807,191100,1099368620,17940,17940,17940,17940,0
20240807,191000,1099368620,17940,17940,17940,17940,0
20240807,190900,1099368620,17940,17940,17940,17940,6560
20240807,190800,1099368620,17940,17940,17940,17940,0
20240807,190700,1099368620,17940,17940,17940,17940,0
20240807,190600,1099368620,17940,17940,17940,17940,0
20240807,190500,1099368620,17940,17940,17940,17940,0
20240807,190400,1099368620,17940,17940,17940,17940,0
20240807,190300,1099368620,17940,17940,17940,17940,0
20240807,190200,1099368620,17940,17940,17940,17940,0
20240807,190100,1099368620,17940,17940,17940,17940,0
20240807,190000,1099368620,17940,17940,17940,17940,0
20240807,185900,1099368620,17940,17940,17940,17940,0
20240807,185800,1099368620,17940,17940,17940,17940,0
20240807,185700,1099368620,17940,17940,17940,17940,0
20240807,185600,1099368620,17940,17940,17940,17940,0
20240807,185500,1099368620,17940,17940,17940,17940,0
20240807,185400,1099368620,17940,17940,17940,17940,0
20240807,185300,1099368620,17940,17940,17940,17940,0
20240807,185200,1099368620,17940,17940,17940,17940,0
20240807,185100,1099368620,17940,17940,17940,17940,0
20240807,185000,1099368620,17940,17940,17940,17940,0
20240807,184900,1099368620,17940,17940,17940,17940,0
20240807,184800,1099368620,17940,17940,17940,17940,0
20240807,184700,1099368620,17940,17940,17940,17940,0
20240807,184600,1099368620,17940,17940,17940,17940,0
20240807,184500,1099368620,17940,17940,17940,17940,0
20240807,184400,1099368620,17940,17940,17940,17940,0
20240807,184300,1099368620,17940,17940,17940,17940,0
20240807,184200,1099368620,17940,17940,17940,17940,0
20240807,184100,1099368620,17940,17940,17940,17940,0
20240807,184000,1099368620,17940,17940,17940,17940,0
20240807,183900,1099368620,17940,17940,17940,17940,6560
20240807,183800,1099368620,17940,17940,17940,17940,0
20240807,183700,1099368620,17940,17940,17940,17940,0
20240807,183600,1099368620,17940,17940,17940,17940,0
20240807,183500,1099368620,17940,17940,17940,17940,0
20240807,183400,1099368620,17940,17940,17940,17940,0
20240807,183300,1099368620,17940,17940,17940,17940,0
20240807,183200,1099368620,17940,17940,17940,17940,0
20240807,183100,1099368620,17940,17940,17940,17940,0
20240807,183000,1099368620,17940,17940,17940,17940,0
20240807,182900,1099368620,17940,17940,17940,17940,0
20240807,182800,1099368620,17940,17940,17940,17940,0
20240807,182700,1099368620,17940,17940,17940,17940,0
20240807,182600,1099368620,17940,17940,17940,17940,0
20240807,182500,1099368620,17940,17940,17940,17940,0
20240807,182400,1099368620,17940,17940,17940,17940,0
20240807,182300,1099368620,17940,17940,17940,17940,0
20240807,182200,1099368620,17940,17940,17940,17940,0
20240807,182100,1099368620,17940,17940,17940,17940,0
20240807,182000,1099368620,17940,17940,17940,17940,0
20240807,181900,1099368620,17940,17940,17940,17940,0
20240807,181800,1099368620,17940,17940,17940,17940,0
20240807,181700,1099368620,17940,17940,17940,17940,0
20240807,181600,1099368620,17940,17940,17940,17940,0
20240807,181500,1099368620,17940,17940,17940,17940,0
20240807,181400,1099368620,17940,17940,17940,17940,0
20240807,181300,1099368620,17940,17940,17940,17940,0
20240807,181200,1099368620,17940,17940,17940,17940,0
20240807,181100,1099368620,17940,17940,17940,17940,0
20240807,181000,1099368620,17940,17940,17940,17940,0
20240807,180900,1099368620,17940,17940,17940,17940,6560
20240807,180800,1099368620,17940,17940,17940,17940,0
20240807,180700,1099368620,17940,17940,17940,17940,0
20240807,180600,1099368620,17940,17940,17940,17940,0
20240807,180500,1099368620,17940,17940,17940,17940,0
20240807,180400,1099368620,17940,17940,17940,17940,0
20240807,180300,1099368620,17940,17940,17940,17940,0
20240807,180200,1099368620,17940,17940,17940,17940,0
20240807,180100,1099368620,17940,17940,17940,17940,0
20240807,180000,1099368620,17940,17940,17940,17940,0
20240807,175900,1099368620,17940,17940,17940,17940,0
20240807,175800,1099368620,17940,17940,17940,17940,0
20240807,175700,1099368620,17940,17940,17940,17940,0
20240807,175600,1099368620,17940,17940,17940,17940,0
20240807,175500,1099368620,17940,17940,17940,17940,0
20240807,175400,1099368620,17940,17940,17940,17940,0
20240807,175300,1099368620,17940,17940,17940,17940,0
20240807,175200,1099368620,17940,17940,17940,17940,0
20240807,175100,1099368620,17940,17940,17940,17940,0
20240807,175000,1099368620,17940,17940,17940,17940,0
20240807,174900,1099368620,17940,17940,17940,17940,0
20240807,174800,1099368620,17940,17940,17940,17940,0
20240807,174700,1099368620,17940,17940,17940,17940,0
20240807,174600,1099368620,17940,17940,17940,17940,0
20240807,174500,1099368620,17940,17940,17940,17940,0
20240807,174400,1099368620,17940,17940,17940,17940,0
20240807,174300,1099368620,17940,17940,17940,17940,0
20240807,174200,1099368620,17940,17940,17940,17940,0
20240807,174100,1099368620,17940,17940,17940,17940,0
20240807,174000,1099368620,17940,17940,17940,17940,0
20240807,173900,1099368620,17940,17940,17940,17940,6560
20240807,173800,1099368620,17940,17940,17940,17940,0
20240807,173700,1099368620,17940,17940,17940,17940,0
20240807,173600,1099368620,17940,17940,17940,17940,0
20240807,173500,1099368620,17940,17940,17940,17940,0
20240807,173400,1099368620,17940,17940,17940,17940,0
20240807,173300,1099368620,17940,17940,17940,17940,0
20240807,173200,1099368620,17940,17940,17940,17940,0
20240807,173100,1099368620,17940,17940,17940,17940,0
20240807,173000,1099368620,17940,17940,17940,17940,0
20240807,172900,1099368620,17940,17940,17940,17940,0
20240807,172800,1099368620,17940,17940,17940,17940,0
20240807,172700,1099368620,17940,17940,17940,17940,0
20240807,172600,1099368620,17940,17940,17940,17940,0
20240807,172500,1099368620,17940,17940,17940,17940,0
20240807,172400,1099368620,17940,17940,17940,17940,0
20240807,172300,1099368620,17940,17940,17940,17940,0
20240807,172200,1099368620,17940,17940,17940,17940,0
20240807,172100,1099368620,17940,17940,17940,17940,0
20240807,172000,1099368620,17940,17940,17940,17940,0
20240807,171900,1099368620,17940,17940,17940,17940,0
20240807,171800,1099368620,17940,17940,17940,17940,0
20240807,171700,1099368620,17940,17940,17940,17940,0
20240807,171600,1099368620,17940,17940,17940,17940,0
20240807,171500,1099368620,17940,17940,17940,17940,0
20240807,171400,1099368620,17940,17940,17940,17940,0
20240807,171300,1099368620,17940,17940,17940,17940,0
20240807,171200,1099368620,17940,17940,17940,17940,0
20240807,171100,1099368620,17940,17940,17940,17940,0
20240807,171000,1099368620,17940,17940,17940,17940,0
20240807,170900,1099368620,17940,17940,17940,17940,6560
20240807,170800,1099368620,17940,17940,17940,17940,0
20240807,170700,1099368620,17940,17940,17940,17940,0
20240807,170600,1099368620,17940,17940,17940,17940,0
20240807,170500,1099368620,17940,17940,17940,17940,0
20240807,170400,1099368620,17940,17940,17940,17940,0
20240807,170300,1099368620,17940,17940,17940,17940,0
20240807,170200,1099368620,17940,17940,17940,17940,0
20240807,170100,1099368620,17940,17940,17940,17940,0
20240807,170000,1099368620,17940,17940,17940,17940,0
20240807,165900,1099368620,17940,17940,17940,17940,0
20240807,165800,1099368620,17940,17940,17940,17940,0
20240807,165700,1099368620,17940,17940,17940,17940,0
20240807,165600,1099368620,17940,17940,17940,17940,0
20240807,165500,1099368620,17940,17940,17940,17940,0
20240807,165400,1099368620,17940,17940,17940,17940,0
20240807,165300,1099368620,17940,17940,17940,17940,0
20240807,165200,1099368620,17940,17940,17940,17940,0
20240807,165100,1099368620,17940,17940,17940,17940,0
20240807,165000,1099368620,17940,17940,17940,17940,0
20240807,164900,1099368620,17940,17940,17940,17940,0
20240807,164800,1099368620,17940,17940,17940,17940,0
20240807,164700,1099368620,17940,17940,17940,17940,0
20240807,164600,1099368620,17940,17940,17940,17940,0
20240807,164500,1099368620,17940,17940,17940,17940,0
20240807,164400,1099368620,17940,17940,17940,17940,0
20240807,164300,1099368620,17940,17940,17940,17940,0
20240807,164200,1099368620,17940,17940,17940,17940,0
20240807,164100,1099368620,17940,17940,17940,17940,0
20240807,164000,1099368620,17940,17940,17940,17940,0
20240807,163900,1099368620,17940,17940,17940,17940,6560
20240807,163800,1099368620,17940,17940,17940,17940,0
20240807,163700,1099368620,17940,17940,17940,17940,0
20240807,163600,1099368620,17940,17940,17940,17940,0
20240807,163500,1099368620,17940,17940,17940,17940,0
20240807,163400,1099368620,17940,17940,17940,17940,0
20240807,163300,1099368620,17940,17940,17940,17940,0
20240807,163200,1099368620,17940,17940,17940,17940,0
20240807,163100,1099368620,17940,17940,17940,17940,0
20240807,163000,1099368620,17940,17940,17940,17940,0
20240807,162900,1099368620,17940,17940,17940,17940,0
20240807,162800,1099368620,17940,17940,17940,17940,0
20240807,162700,1099368620,17940,17940,17940,17940,0
20240807,162600,1099368620,17940,17940,17940,17940,0
20240807,162500,1099368620,17940,17940,17940,17940,0
20240807,162400,1099368620,17940,17940,17940,17940,0
20240807,162300,1099368620,17940,17940,17940,17940,0
20240807,162200,1099368620,17940,17940,17940,17940,0
20240807,162100,1099368620,17940,17940,17940,17940,0
20240807,162000,1099368620,17940,17940,17940,17940,0
20240807,161900,1099368620,17940,17940,17940,17940,0
20240807,161800,1099368620,17940,17940,17940,17940,0
20240807,161700,1099368620,17940,17940,17940,17940,0
20240807,161600,1099368620,17940,17940,17940,17940,0
20240807,161500,1099368620,17940,17940,17940,17940,0
20240807,161400,1099368620,17940,17940,17940,17940,0
20240807,161300,1099368620,17940,17940,17940,17940,0
20240807,161200,1099368620,17940,17940,17940,17940,0
20240807,161100,1099368620,17940,17940,17940,17940,0
20240807,161000,1099368620,17940,17940,17940,17940,0
20240807,160900,1099368620,17940,17940,17940,17940,6560
20240807,160800,1099368620,17940,17940,17940,17940,0
20240807,160700,1099368620,17940,17940,17940,17940,0
20240807,160600,1099368620,17940,17940,17940,17940,0
20240807,160500,1099368620,17940,17940,17940,17940,0
20240807,160400,1099368620,17940,17940,17940,17940,0
20240807,160300,1099368620,17940,17940,17940,17940,0
20240807,160200,1099368620,17940,17940,17940,17940,0
20240807,160100,1099368620,17940,17940,17940,17940,0
20240807,160000,1099368620,17940,17940,17940,17940,0
20240807,155900,1099368620,17940,17940,17940,17940,0
20240807,155800,1099368620,17940,17940,17940,17940,0
20240807,155700,1099368620,17940,17940,17940,17940,0
20240807,155600,1099368620,17940,17940,17940,17940,0
20240807,155500,1099368620,17940,17940,17940,17940,0
20240807,155400,1099368620,17940,17940,17940,17940,0
20240807,155300,1099368620,17940,17940,17940,17940,0
20240807,155200,1099368620,17940,17940,17940,17940,0
20240807,155100,1099368620,17940,17940,17940,17940,0
20240807,155000,1099368620,17940,17940,17940,17940,0
20240807,154900,1099368620,17940,17940,17940,17940,0
20240807,154800,1099368620,17940,17940,17940,17940,0
20240807,154700,1099368620,17940,17940,17940,17940,0
20240807,154600,1099368620,17940,17940,17940,17940,0
20240807,154500,1099368620,17940,17940,17940,17940,0
20240807,154400,1099368620,17940,17940,17940,17940,0
20240807,154300,1099368620,17940,17940,17940,17940,0
20240807,154200,1099368620,17940,17940,17940,17940,0
20240807,154100,1099368620,17940,17940,17940,17940,0
20240807,154000,1099368620,17940,17940,17940,17940,0
20240807,153900,1099368620,17940,17940,17940,17940,6560
20240807,153800,1099368620,17940,17940,17940,17940,0
20240807,153700,1099368620,17940,17940,17940,17940,0
20240807,153600,1099368620,17940,17940,17940,17940,0
20240807,153500,1099368620,17940,17940,17940,17940,0
20240807,153400,1099368620,17940,17940,17940,17940,0
20240807,153300,1099368620,17940,17940,17940,17940,0
20240807,153200,1099368620,17940,17940,17940,17940,0
20240807,153100,1099368620,17940,17940,17940,17940,0
20240807,153000,1099368620,17940,17940,17940,17940,6560
20240807,152900,981682220,17960,17960,17960,17960,0
20240807,152800,981682220,17960,17960,17960,17960,0
20240807,152700,981682220,17960,17960,17960,17960,0
20240807,152600,981682220,17960,17960,17960,17960,0
20240807,152500,981682220,17960,17960,17960,17960,0
20240807,152400,981682220,17960,17960,17960,17960,0
20240807,152300,981682220,17960,17960,17960,17960,0
20240807,152200,981682220,17960,17960,17960,17960,0
20240807,152100,981682220,17960,17960,17960,17960,0
20240807,152000,981682220,17960,17960,17960,17960,0
20240807,151900,981682220,17960,17960,17960,17960,127
20240807,151800,979401300,17960,17970,17970,17960,11
20240807,151700,979203700,17960,18000,18000,17960,79
20240807,151600,977783400,18000,17970,18000,17970,206
20240807,151500,974081250,17960,17960,17960,17960,6
20240807,151400,973973490,17970,17960,17970,17960,225
20240807,151300,969930430,17970,17970,17970,17960,26
20240807,151200,969463270,17960,17970,17970,17960,133
20240807,151100,967074520,17960,17960,17960,17960,6
20240807,151000,966966760,17970,17970,17970,17970,10
20240807,150900,966787060,17970,17990,18000,17970,102
20240807,150800,964953020,18000,17970,18000,17960,172
20240807,150700,961862070,17970,17970,17970,17960,71
20240807,150600,960586260,17960,17960,17970,17960,32
20240807,150500,960011430,17970,17970,17970,17960,36
20240807,150400,959364840,17970,17960,17970,17960,200
20240807,150300,955772660,17960,17960,17970,17960,151
20240807,150200,953060430,17970,17960,17970,17960,13
20240807,150100,952826880,17970,17960,17970,17960,15
20240807,150000,952557390,17960,17960,17970,17960,219
20240807,145900,948622840,17970,17970,17970,17960,67
20240807,145800,947419030,17960,17960,17970,17960,11
20240807,145700,947221450,17960,17960,17970,17960,28
20240807,145600,946718490,17960,17960,17980,17960,74
20240807,145500,945389170,17960,17960,17980,17960,713
20240807,145400,932582350,17950,17950,17960,17950,36
20240807,145300,931936110,17960,17950,17960,17950,35
20240807,145200,931307790,17960,17960,17960,17950,77
20240807,145100,929925300,17950,17960,17960,17950,32
20240807,145000,929350700,17950,17960,17970,17950,1163
20240807,144900,908463100,17970,17960,17970,17960,108
20240807,144800,906522700,17970,17960,17970,17960,34
20240807,144700,905911930,17970,17960,17970,17960,92
20240807,144600,904259550,17960,17960,17970,17960,257
20240807,144500,899643770,17970,17970,17980,17960,640
20240807,144400,888143160,17970,17980,17980,17960,359
20240807,144300,881692720,17980,17980,17980,17980,1
20240807,144200,881674740,17990,17990,17990,17970,36
20240807,144100,881027340,17990,17990,17990,17980,33
20240807,144000,880433870,17990,17990,17990,17980,17
20240807,143900,880128160,17990,17980,17990,17970,556
20240807,143800,870129950,17980,18010,18010,17980,543
20240807,143700,860360530,18010,18030,18030,18000,444
20240807,143600,852363760,18020,18020,18030,18020,5
20240807,143500,852273630,18030,18030,18030,18020,124
20240807,143400,850038190,18030,18070,18070,18030,54
20240807,143300,849064040,18070,18040,18070,18040,124
20240807,143200,846826430,18040,18040,18040,18020,70
20240807,143100,845564140,18040,18060,18070,18040,44
20240807,143000,844769920,18070,18070,18070,18050,18
20240807,142900,844444710,18060,18060,18060,18060,21
20240807,142800,844065450,18070,18040,18070,18040,138
20240807,142700,841574470,18040,18050,18050,18040,5
20240807,142600,841484240,18050,18070,18070,18050,12
20240807,142500,841267480,18070,18070,18070,18070,4
20240807,142400,841195200,18040,18080,18080,18020,967
20240807,142300,823748040,18080,18080,18080,18080,8
20240807,142200,823603400,18080,18080,18080,18070,20
20240807,142100,823241910,18060,18080,18080,18050,54
20240807,142000,822266700,18090,18090,18090,18050,88
20240807,141900,820676430,18090,18090,18090,18090,13
20240807,141800,820441260,18070,18090,18090,18070,18
20240807,141700,820115680,18090,18090,18090,18090,8
20240807,141600,819970960,18090,18100,18100,18060,28
20240807,141500,819465010,18050,18080,18100,18050,273
20240807,141400,814533180,18070,18090,18090,18070,23
20240807,141300,814117540,18090,18090,18090,18080,18
20240807,141200,813791940,18090,18090,18090,18090,8
20240807,141100,813647220,18100,18080,18100,18080,23
20240807,141000,813231110,18070,18070,18070,18070,48
20240807,140900,812363750,18070,18070,18070,18070,5
20240807,140800,812273400,18080,18070,18090,18050,32
20240807,140700,811695110,18060,18060,18060,18060,50
20240807,140600,810792110,18050,18050,18050,18030,982
20240807,140500,793072300,18060,18090,18090,18050,2272
20240807,140400,751995530,18090,18100,18100,18090,25
20240807,140300,751543050,18100,18100,18100,18100,9
20240807,140200,751380150,18090,18080,18090,18080,1006
20240807,140100,733191630,18080,18080,18080,18070,64
20240807,140000,732034530,18080,18110,18120,18070,352
20240807,135900,725666810,18120,18120,18120,18120,58
20240807,135800,724615850,18120,18120,18120,18120,6
20240807,135700,724507130,18120,18120,18120,18120,26
20240807,135600,724036010,18120,18120,18120,18120,7
20240807,135500,723909170,18120,18120,18120,18120,105
20240807,135400,722006570,18120,18110,18120,18110,70
20240807,135300,720738570,18110,18100,18110,18100,119
20240807,135200,718584180,18100,18100,18100,18100,6
20240807,135100,718475580,18100,18100,18100,18100,8
20240807,135000,718330780,18070,18070,18070,18070,67
20240807,134900,717120090,18070,18070,18070,18070,14
20240807,134800,716867110,18070,18070,18070,18070,93
20240807,134700,715186600,18070,18080,18100,18070,97
20240807,134600,713432940,18080,18080,18090,18080,44
20240807,134500,712637400,18080,18100,18100,18080,330
20240807,134400,706664940,18090,18080,18090,18080,221
20240807,134300,702668330,18080,18080,18080,18080,258
20240807,134200,698003690,18080,18080,18080,18080,16
20240807,134100,697714410,18080,18080,18080,18080,2
20240807,134000,697678250,18080,18090,18090,18080,20
20240807,133900,697316460,18100,18100,18100,18100,9
20240807,133800,697153560,18100,18100,18100,18100,7
20240807,133700,697026860,18070,18100,18100,18060,69
20240807,133600,695780100,18100,18070,18100,18060,62
20240807,133500,694659810,18070,18080,18080,18060,35
20240807,133400,694027410,18090,18100,18100,18090,50
20240807,133300,693122480,18100,18090,18100,18090,398
20240807,133200,685919740,18090,18090,18090,18080,7
20240807,133100,685793120,18090,18090,18090,18090,44
20240807,133000,684997160,18080,18080,18080,18080,63
20240807,132900,683858120,18090,18100,18100,18080,11
20240807,132800,683659130,18090,18080,18090,18080,238
20240807,132700,679354790,18080,18050,18080,18050,694
20240807,132600,666813840,18060,18050,18060,18050,142
20240807,132500,664250020,18050,18050,18050,18050,9
20240807,132400,664087570,18050,18030,18050,18030,127
20240807,132300,661797620,18030,18040,18040,18030,209
20240807,132200,658027320,18050,18040,18060,18040,58
20240807,132100,656980880,18040,18050,18060,18040,28
20240807,132000,656475480,18050,18050,18050,18050,24
20240807,131900,656042280,18050,18030,18050,18030,49
20240807,131800,655158590,18030,18020,18030,18020,138
20240807,131700,652671330,18020,18040,18040,18020,27
20240807,131600,652184690,18040,18020,18040,18020,18
20240807,131500,651859990,18020,18040,18040,18020,11
20240807,131400,651661630,18050,18050,18050,18050,8
20240807,131300,651517230,18020,18040,18050,18020,33
20240807,131200,650921870,18040,18010,18040,18010,90
20240807,131100,649300760,18020,18020,18020,18020,15
20240807,131000,649030460,18020,18020,18020,18010,8
20240807,130900,648886340,18020,18020,18020,18020,125
20240807,130800,646633840,18020,18020,18020,18020,8
20240807,130700,646489680,18020,18020,18020,18020,13
20240807,130600,646255420,18020,18040,18050,18020,65
20240807,130500,645083310,18050,18030,18050,18030,100
20240807,130400,643279900,18020,18020,18020,18020,33
20240807,130300,642685240,18020,18020,18020,18020,10
20240807,130200,642505040,18000,18020,18020,18000,8
20240807,130100,642360920,18020,18020,18020,18020,27
20240807,130000,641874380,18020,18020,18020,18020,11
20240807,125900,641676160,18020,18010,18020,18010,16
20240807,125800,641387860,18020,18020,18020,18020,12
20240807,125700,641171620,18020,18020,18020,18020,3
20240807,125600,641117560,18010,18000,18010,18000,42
20240807,125500,640361540,17990,17990,18000,17990,54
20240807,125400,639389570,17990,17980,17990,17980,62
20240807,125300,638274790,17970,17970,17970,17970,49
20240807,125200,637394260,17970,17970,17970,17960,76
20240807,125100,636028650,17980,17980,17980,17970,26
20240807,125000,635561360,17980,17980,17980,17970,23
20240807,124900,635147990,17980,17990,17990,17980,23
20240807,124800,634734270,17990,17990,17990,17990,0
20240807,124700,634734270,17990,17980,17990,17980,79
20240807,124600,633313710,17990,17990,17990,17990,4
20240807,124500,633241750,17990,17990,17990,17980,33
20240807,124400,632648100,17990,17990,17990,17990,16
20240807,124300,632360260,17990,18000,18000,17990,90
20240807,124200,630740970,18000,18000,18000,17990,105
20240807,124100,628850990,18000,18000,18000,18000,12
20240807,124000,628634990,18000,18010,18010,17990,202
20240807,123900,624998190,18020,18030,18030,18020,246
20240807,123800,620565230,18030,18030,18030,18020,35
20240807,123700,619934300,18020,18020,18020,18020,2
20240807,123600,619898260,18030,18040,18040,18020,118
20240807,123500,617771710,18040,18030,18040,18030,114
20240807,123400,615716110,18030,18030,18030,18030,7
20240807,123300,615589900,18020,18030,18030,18020,58
20240807,123200,614544180,18030,18030,18030,18020,113
20240807,123100,612506810,18020,18030,18030,18020,6
20240807,123000,612398650,18030,18040,18040,18030,56
20240807,122900,611388910,18040,18040,18040,18040,107
20240807,122800,609458630,18040,18040,18040,18040,27
20240807,122700,608971550,18030,18040,18040,18030,87
20240807,122600,607402870,18040,18040,18040,18030,47
20240807,122500,606555010,18040,18040,18040,18040,27
20240807,122400,606067930,18040,18030,18040,18030,91
20240807,122300,604427170,18030,18030,18030,18020,118
20240807,122200,602299650,18030,18030,18030,18030,32
20240807,122100,601722690,18030,18030,18030,18020,102
20240807,122000,599883650,18030,18030,18030,18030,2
20240807,121900,599847590,18030,18030,18030,18030,8
20240807,121800,599703350,18030,18050,18050,18030,328
20240807,121700,593785450,18060,18060,18060,18060,58
20240807,121600,592737970,18070,18070,18070,18070,4
20240807,121500,592665690,18070,18070,18070,18070,83
20240807,121400,591165880,18070,18070,18070,18060,77
20240807,121300,589774820,18060,18070,18070,18060,45
20240807,121200,588962080,18060,18060,18060,18060,28
20240807,121100,588456400,18060,18060,18060,18060,16
20240807,121000,588167440,18060,18060,18060,18060,82
20240807,120900,586686520,18060,18060,18060,18060,23
20240807,120800,586271140,18060,18050,18060,18050,104
20240807,120700,584393150,18050,18050,18050,18050,9
20240807,120600,584230700,18050,18040,18050,18040,113
20240807,120500,582192110,18040,18030,18040,18030,3
20240807,120400,582138010,18040,18040,18040,18040,24
20240807,120300,581705050,18040,18010,18040,18000,251
20240807,120200,577184490,18010,18010,18010,18010,28
20240807,120100,576680210,18000,18000,18000,18000,69
20240807,120000,575438210,18000,18030,18030,17990,238
20240807,115900,571151440,18040,17990,18040,17990,871
20240807,115800,555475190,17990,17990,17990,17990,8
20240807,115700,555331270,17980,17990,17990,17980,44
20240807,115600,554539730,17990,17980,17990,17960,140
20240807,115500,552024560,17950,17990,18000,17950,239
20240807,115400,547728930,17990,18000,18000,17990,17
20240807,115300,547422950,18000,18000,18000,17990,33
20240807,115200,546829170,18000,18000,18000,17990,114
20240807,115100,544777460,17990,18000,18000,17990,7
20240807,115000,544651480,18000,18000,18000,18000,23
20240807,114900,544237480,17990,17990,17990,17950,505
20240807,114800,535155690,18000,17970,18000,17960,296
20240807,114700,529836400,17950,17990,17990,17950,584
20240807,114600,519340450,17990,18050,18050,17990,301
20240807,114500,513923890,18050,18050,18050,18050,5
20240807,114400,513833640,18050,18040,18060,18040,19
20240807,114300,513490770,18040,18060,18060,18040,6
20240807,114200,513382450,18060,18000,18060,18000,88
20240807,114100,511798150,18000,18040,18040,18000,53
20240807,114000,510843380,18030,18000,18030,18000,126
20240807,113900,508575350,18000,18070,18070,18000,126
20240807,113800,506306840,18070,18070,18070,18070,27
20240807,113700,505818950,18070,18000,18070,18000,478
20240807,113600,497197560,17990,17990,18000,17990,33
20240807,113500,496603670,17990,18000,18000,17990,8
20240807,113400,496459690,18000,18000,18000,18000,7
20240807,113300,496333690,18000,18020,18020,17990,453
20240807,113200,488178350,18030,18030,18030,18020,38
20240807,113100,487493540,18030,18030,18030,18030,7
20240807,113000,487367330,18020,18020,18030,18020,20
20240807,112900,487006870,18020,18020,18030,18020,15
20240807,112800,486736560,18010,18020,18020,18010,19
20240807,112700,486394300,18020,18050,18050,18020,20
20240807,112600,486033570,18050,18050,18050,18040,35
20240807,112500,485401860,18050,18050,18050,18050,27
20240807,112400,484914510,18050,18030,18050,18020,432
20240807,112300,477124330,18030,18030,18030,18020,36
20240807,112200,476475280,18030,18030,18030,18010,101
20240807,112100,474654990,18020,18030,18030,18020,17
20240807,112000,474348620,18030,18030,18030,18020,25
20240807,111900,473897910,18030,18020,18030,18020,22
20240807,111800,473501410,18020,18020,18020,18010,6
20240807,111700,473393310,18020,18020,18030,18010,69
20240807,111600,472149510,18010,18020,18020,18010,252
20240807,111500,467608890,18030,18050,18050,18020,808
20240807,111400,453025310,18050,18050,18050,18050,1
20240807,111300,453007260,18050,18030,18050,18030,90
20240807,111200,451383850,18030,18040,18040,18030,42
20240807,111100,450626370,18040,18040,18040,18040,10
20240807,111000,450445970,18020,18040,18040,18020,20
20240807,110900,450085370,18040,18050,18050,18040,30
20240807,110800,449543970,18020,18020,18020,18010,580
20240807,110700,439092890,18020,18030,18030,18020,257
20240807,110600,434461230,18050,18050,18050,18050,20
20240807,110500,434100230,18050,17990,18050,17990,183
20240807,110400,430807930,17990,17990,17990,17980,27
20240807,110300,430322320,17990,17990,17990,17980,21
20240807,110200,429944710,17970,18040,18050,17970,1556
20240807,110100,401898640,18040,18010,18050,18010,153
20240807,110000,399141590,18010,18010,18010,18010,9
20240807,105900,398979500,18000,18000,18010,18000,4
20240807,105800,398907490,18010,18010,18010,18000,6
20240807,105700,398799440,18010,18050,18050,17970,1425
20240807,105600,373145790,18040,18050,18050,18040,40
20240807,105500,372423930,18050,18040,18050,18040,56
20240807,105400,371413360,18050,18050,18050,18040,29
20240807,105300,370890110,18050,18070,18070,18050,12
20240807,105200,370673430,18030,18060,18070,18030,1015
20240807,105100,352355120,18070,18070,18070,18050,111
20240807,105000,350350040,18070,18030,18070,18030,422
20240807,104900,342736220,18040,18030,18040,18030,25
20240807,104800,342285390,18040,18030,18040,18030,165
20240807,104700,339309430,18040,18020,18040,18020,222
20240807,104600,335308880,18020,18050,18050,18020,74
20240807,104500,333975110,18050,18020,18050,18010,391
20240807,104400,326924740,18020,18030,18030,18020,30
20240807,104300,326384100,18020,18020,18030,18020,66
20240807,104200,325194320,18020,18020,18020,18020,110
20240807,104100,323212120,18020,18030,18030,18020,105
20240807,104000,321320000,18020,18010,18020,18010,108
20240807,103900,319374300,18010,18010,18010,18010,10
20240807,103800,319194200,18010,18000,18010,18000,20
20240807,103700,318834040,18000,18020,18020,17960,62
20240807,103600,317717610,18030,18020,18030,18020,21
20240807,103500,317339060,18030,18010,18030,18010,100
20240807,103400,315537450,18010,18030,18030,18010,9
20240807,103300,315375330,18030,18000,18030,17950,392
20240807,103200,308315320,18000,18000,18000,18000,16
20240807,103100,308027320,18000,18000,18000,17990,10
20240807,103000,307847350,18000,17990,18000,17990,61
20240807,102900,306749950,17990,17980,17990,17980,70
20240807,102800,305491260,17980,17990,17990,17980,34
20240807,102700,304879770,17990,17990,17990,17990,8
20240807,102600,304735850,17990,18000,18000,17990,6
20240807,102500,304627860,18000,18000,18000,17930,366
20240807,102400,298044700,18000,17970,18000,17960,270
20240807,102300,293190400,17970,17960,17970,17960,137
20240807,102200,290729230,17950,17940,17960,17940,4
20240807,102100,290657430,17940,17940,17940,17940,120
20240807,102000,288504630,17940,17940,17950,17940,303
20240807,101900,283066820,17940,17940,17950,17940,10
20240807,101800,282887340,17940,17940,17950,17940,22
20240807,101700,282492460,17940,17940,17950,17940,156
20240807,101600,279693740,17940,17940,17950,17940,7
20240807,101500,279568110,17900,17960,17960,17900,60
20240807,101400,278492750,17950,17910,17950,17910,144
20240807,101300,275911380,17910,17900,17920,17900,43
20240807,101200,275141210,17910,17910,17910,17910,12
20240807,101100,274926290,17910,17950,17950,17910,48
20240807,101000,274065420,17950,17960,17960,17950,13
20240807,100900,273831960,17960,17940,17960,17940,15
20240807,100800,273562700,17940,17920,17940,17920,204
20240807,100700,269903210,17920,17940,17940,17910,123
20240807,100600,267698210,17940,17940,17940,17940,6
20240807,100500,267590570,17940,17930,17960,17860,398
20240807,100400,260449080,17830,17850,17920,17820,1020
20240807,100300,242192350,17850,17860,17860,17850,5
20240807,100200,242103090,17860,17820,17860,17820,222
20240807,100100,238139960,17820,17910,17910,17820,1310
20240807,100000,214705400,17920,17920,17920,17910,9
20240807,095900,214544140,17900,17900,17900,17900,32
20240807,095800,213971340,17900,17920,17920,17900,325
20240807,095700,208150720,17910,17950,17950,17910,633
20240807,095600,196797190,17960,17970,17980,17950,377
20240807,095500,190029130,17980,17980,17980,17970,16
20240807,095400,189741470,17980,17970,17980,17970,29
20240807,095300,189220270,17980,17980,17980,17970,6
20240807,095200,189112410,17980,17950,17980,17950,80
20240807,095100,187675750,17950,17990,17990,17950,79
20240807,095000,186257520,17990,17980,17990,17950,204
20240807,094900,182588130,17980,17950,17980,17950,39
20240807,094800,181888050,17950,17950,17950,17950,6
20240807,094700,181780350,17950,17950,17950,17940,32
20240807,094600,181205970,17940,17970,17980,17940,33
20240807,094500,180613160,17970,17970,17980,17960,47
20240807,094400,179768560,17970,17990,17990,17970,25
20240807,094300,179318910,17990,17990,17990,17990,6
20240807,094200,179210970,18000,17940,18000,17900,338
20240807,094100,173147880,17940,17950,17950,17940,9
20240807,094000,172986340,17950,17950,17950,17940,41
20240807,093900,172250400,17950,17940,17950,17940,39
20240807,093800,171550450,17930,18000,18000,17900,293
20240807,093700,166298150,18000,18000,18000,17990,18
20240807,093600,165974160,18000,18000,18000,18000,12
20240807,093500,165758160,18010,18010,18020,18010,18
20240807,093400,165433950,18010,17980,18020,17980,333
20240807,093300,159442900,17980,17980,17980,17980,21
20240807,093200,159065320,17990,17980,17990,17900,716
20240807,093100,146214060,17990,17990,17990,17990,5
20240807,093000,146124110,17990,17990,17990,17990,139
20240807,092900,143623500,17990,17990,17990,17990,1
20240807,092800,143605510,17990,17990,17990,17990,57
20240807,092700,142580080,17990,18020,18020,17990,42
20240807,092600,141823690,18020,18030,18030,18020,252
20240807,092500,137280650,18020,18000,18020,18000,271
20240807,092400,132402050,18000,17980,18000,17980,63
20240807,092300,131269090,17950,17920,17950,17920,135
20240807,092200,128847570,17930,17930,17930,17930,11
20240807,092100,128650340,17950,17890,17950,17870,291
20240807,092000,123443340,17880,17830,17880,17830,676
20240807,091900,111376160,17830,17850,17850,17830,18
20240807,091800,111055040,17850,17810,17850,17810,65
20240807,091700,109897110,17810,17820,17820,17810,99
20240807,091600,108133680,17810,17840,17850,17810,163
20240807,091500,105226780,17840,17820,17840,17820,49
20240807,091400,104353580,17820,17830,17830,17800,312
20240807,091300,98798440,17840,17840,17840,17830,42
20240807,091200,98049360,17910,17910,17910,17910,20
20240807,091100,97691160,17820,17810,17950,17810,552
20240807,091000,87840130,17700,17880,17880,17700,1060
20240807,090900,68980370,17890,17810,17890,17810,161
20240807,090800,66109580,17810,17780,17810,17770,113
20240807,090700,64098720,17790,17750,17790,17700,477
20240807,090600,55630480,17750,17620,17750,17610,393
20240807,090500,48680420,17730,17720,17730,17720,124
20240807,090400,46482850,17620,17600,17690,17600,146
20240807,090300,43908630,17720,17600,17720,17600,129
20240807,090200,41634700,17560,17530,17560,17530,100
20240807,090100,39879300,17630,17470,17630,17470,350
20240807,090000,33727650,17450,17680,17690,17430,1917