KissMeData/220100/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,203800,15050738400,19970,19970,19970,19970,12368
20240802,203700,15050738400,19970,19970,19970,19970,0
20240802,203600,15050738400,19970,19970,19970,19970,0
20240802,203500,15050738400,19970,19970,19970,19970,0
20240802,203400,15050738400,19970,19970,19970,19970,0
20240802,203300,15050738400,19970,19970,19970,19970,0
20240802,203200,15050738400,19970,19970,19970,19970,0
20240802,203100,15050738400,19970,19970,19970,19970,0
20240802,203000,15050738400,19970,19970,19970,19970,0
20240802,202900,15050738400,19970,19970,19970,19970,0
20240802,202800,15050738400,19970,19970,19970,19970,0
20240802,202700,15050738400,19970,19970,19970,19970,0
20240802,202600,15050738400,19970,19970,19970,19970,0
20240802,202500,15050738400,19970,19970,19970,19970,0
20240802,202400,15050738400,19970,19970,19970,19970,0
20240802,202300,15050738400,19970,19970,19970,19970,0
20240802,202200,15050738400,19970,19970,19970,19970,0
20240802,202100,15050738400,19970,19970,19970,19970,0
20240802,202000,15050738400,19970,19970,19970,19970,0
20240802,201900,15050738400,19970,19970,19970,19970,0
20240802,201800,15050738400,19970,19970,19970,19970,0
20240802,201700,15050738400,19970,19970,19970,19970,0
20240802,201600,15050738400,19970,19970,19970,19970,0
20240802,201500,15050738400,19970,19970,19970,19970,0
20240802,201400,15050738400,19970,19970,19970,19970,0
20240802,201300,15050738400,19970,19970,19970,19970,0
20240802,201200,15050738400,19970,19970,19970,19970,0
20240802,201100,15050738400,19970,19970,19970,19970,0
20240802,201000,15050738400,19970,19970,19970,19970,0
20240802,200900,15050738400,19970,19970,19970,19970,0
20240802,200800,15050738400,19970,19970,19970,19970,12368
20240802,200700,15050738400,19970,19970,19970,19970,0
20240802,200600,15050738400,19970,19970,19970,19970,0
20240802,200500,15050738400,19970,19970,19970,19970,0
20240802,200400,15050738400,19970,19970,19970,19970,0
20240802,200300,15050738400,19970,19970,19970,19970,0
20240802,200200,15050738400,19970,19970,19970,19970,0
20240802,200100,15050738400,19970,19970,19970,19970,0
20240802,200000,15050738400,19970,19970,19970,19970,0
20240802,195900,15050738400,19970,19970,19970,19970,0
20240802,195800,15050738400,19970,19970,19970,19970,0
20240802,195700,15050738400,19970,19970,19970,19970,0
20240802,195600,15050738400,19970,19970,19970,19970,0
20240802,195500,15050738400,19970,19970,19970,19970,0
20240802,195400,15050738400,19970,19970,19970,19970,0
20240802,195300,15050738400,19970,19970,19970,19970,0
20240802,195200,15050738400,19970,19970,19970,19970,0
20240802,195100,15050738400,19970,19970,19970,19970,0
20240802,195000,15050738400,19970,19970,19970,19970,0
20240802,194900,15050738400,19970,19970,19970,19970,0
20240802,194800,15050738400,19970,19970,19970,19970,0
20240802,194700,15050738400,19970,19970,19970,19970,0
20240802,194600,15050738400,19970,19970,19970,19970,0
20240802,194500,15050738400,19970,19970,19970,19970,0
20240802,194400,15050738400,19970,19970,19970,19970,0
20240802,194300,15050738400,19970,19970,19970,19970,0
20240802,194200,15050738400,19970,19970,19970,19970,0
20240802,194100,15050738400,19970,19970,19970,19970,0
20240802,194000,15050738400,19970,19970,19970,19970,0
20240802,193900,15050738400,19970,19970,19970,19970,0
20240802,193800,15050738400,19970,19970,19970,19970,12368
20240802,193700,15050738400,19970,19970,19970,19970,0
20240802,193600,15050738400,19970,19970,19970,19970,0
20240802,193500,15050738400,19970,19970,19970,19970,0
20240802,193400,15050738400,19970,19970,19970,19970,0
20240802,193300,15050738400,19970,19970,19970,19970,0
20240802,193200,15050738400,19970,19970,19970,19970,0
20240802,193100,15050738400,19970,19970,19970,19970,0
20240802,193000,15050738400,19970,19970,19970,19970,0
20240802,192900,15050738400,19970,19970,19970,19970,0
20240802,192800,15050738400,19970,19970,19970,19970,0
20240802,192700,15050738400,19970,19970,19970,19970,0
20240802,192600,15050738400,19970,19970,19970,19970,0
20240802,192500,15050738400,19970,19970,19970,19970,0
20240802,192400,15050738400,19970,19970,19970,19970,0
20240802,192300,15050738400,19970,19970,19970,19970,0
20240802,192200,15050738400,19970,19970,19970,19970,0
20240802,192100,15050738400,19970,19970,19970,19970,0
20240802,192000,15050738400,19970,19970,19970,19970,0
20240802,191900,15050738400,19970,19970,19970,19970,0
20240802,191800,15050738400,19970,19970,19970,19970,0
20240802,191700,15050738400,19970,19970,19970,19970,0
20240802,191600,15050738400,19970,19970,19970,19970,0
20240802,191500,15050738400,19970,19970,19970,19970,0
20240802,191400,15050738400,19970,19970,19970,19970,0
20240802,191300,15050738400,19970,19970,19970,19970,0
20240802,191200,15050738400,19970,19970,19970,19970,0
20240802,191100,15050738400,19970,19970,19970,19970,0
20240802,191000,15050738400,19970,19970,19970,19970,0
20240802,190900,15050738400,19970,19970,19970,19970,0
20240802,190800,15050738400,19970,19970,19970,19970,12368
20240802,190700,15050738400,19970,19970,19970,19970,0
20240802,190600,15050738400,19970,19970,19970,19970,0
20240802,190500,15050738400,19970,19970,19970,19970,0
20240802,190400,15050738400,19970,19970,19970,19970,0
20240802,190300,15050738400,19970,19970,19970,19970,0
20240802,190200,15050738400,19970,19970,19970,19970,0
20240802,190100,15050738400,19970,19970,19970,19970,0
20240802,190000,15050738400,19970,19970,19970,19970,0
20240802,185900,15050738400,19970,19970,19970,19970,0
20240802,185800,15050738400,19970,19970,19970,19970,0
20240802,185700,15050738400,19970,19970,19970,19970,0
20240802,185600,15050738400,19970,19970,19970,19970,0
20240802,185500,15050738400,19970,19970,19970,19970,0
20240802,185400,15050738400,19970,19970,19970,19970,0
20240802,185300,15050738400,19970,19970,19970,19970,0
20240802,185200,15050738400,19970,19970,19970,19970,0
20240802,185100,15050738400,19970,19970,19970,19970,0
20240802,185000,15050738400,19970,19970,19970,19970,0
20240802,184900,15050738400,19970,19970,19970,19970,0
20240802,184800,15050738400,19970,19970,19970,19970,0
20240802,184700,15050738400,19970,19970,19970,19970,0
20240802,184600,15050738400,19970,19970,19970,19970,0
20240802,184500,15050738400,19970,19970,19970,19970,0
20240802,184400,15050738400,19970,19970,19970,19970,0
20240802,184300,15050738400,19970,19970,19970,19970,0
20240802,184200,15050738400,19970,19970,19970,19970,0
20240802,184100,15050738400,19970,19970,19970,19970,0
20240802,184000,15050738400,19970,19970,19970,19970,0
20240802,183900,15050738400,19970,19970,19970,19970,0
20240802,183800,15050738400,19970,19970,19970,19970,12368
20240802,183700,15050738400,19970,19970,19970,19970,0
20240802,183600,15050738400,19970,19970,19970,19970,0
20240802,183500,15050738400,19970,19970,19970,19970,0
20240802,183400,15050738400,19970,19970,19970,19970,0
20240802,183300,15050738400,19970,19970,19970,19970,0
20240802,183200,15050738400,19970,19970,19970,19970,0
20240802,183100,15050738400,19970,19970,19970,19970,0
20240802,183000,15050738400,19970,19970,19970,19970,0
20240802,182900,15050738400,19970,19970,19970,19970,0
20240802,182800,15050738400,19970,19970,19970,19970,0
20240802,182700,15050738400,19970,19970,19970,19970,0
20240802,182600,15050738400,19970,19970,19970,19970,0
20240802,182500,15050738400,19970,19970,19970,19970,0
20240802,182400,15050738400,19970,19970,19970,19970,0
20240802,182300,15050738400,19970,19970,19970,19970,0
20240802,182200,15050738400,19970,19970,19970,19970,0
20240802,182100,15050738400,19970,19970,19970,19970,0
20240802,182000,15050738400,19970,19970,19970,19970,0
20240802,181900,15050738400,19970,19970,19970,19970,0
20240802,181800,15050738400,19970,19970,19970,19970,0
20240802,181700,15050738400,19970,19970,19970,19970,0
20240802,181600,15050738400,19970,19970,19970,19970,0
20240802,181500,15050738400,19970,19970,19970,19970,0
20240802,181400,15050738400,19970,19970,19970,19970,0
20240802,181300,15050738400,19970,19970,19970,19970,0
20240802,181200,15050738400,19970,19970,19970,19970,0
20240802,181100,15050738400,19970,19970,19970,19970,0
20240802,181000,15050738400,19970,19970,19970,19970,0
20240802,180900,15050738400,19970,19970,19970,19970,0
20240802,180800,15050738400,19970,19970,19970,19970,12368
20240802,180700,15050738400,19970,19970,19970,19970,0
20240802,180600,15050738400,19970,19970,19970,19970,0
20240802,180500,15050738400,19970,19970,19970,19970,0
20240802,180400,15050738400,19970,19970,19970,19970,0
20240802,180300,15050738400,19970,19970,19970,19970,0
20240802,180200,15050738400,19970,19970,19970,19970,0
20240802,180100,15050738400,19970,19970,19970,19970,0
20240802,180000,15050738400,19970,19970,19970,19970,0
20240802,175900,15050738400,19970,19970,19970,19970,0
20240802,175800,15050738400,19970,19970,19970,19970,0
20240802,175700,15050738400,19970,19970,19970,19970,0
20240802,175600,15050738400,19970,19970,19970,19970,0
20240802,175500,15050738400,19970,19970,19970,19970,0
20240802,175400,15050738400,19970,19970,19970,19970,0
20240802,175300,15050738400,19970,19970,19970,19970,0
20240802,175200,15050738400,19970,19970,19970,19970,0
20240802,175100,15050738400,19970,19970,19970,19970,0
20240802,175000,15050738400,19970,19970,19970,19970,0
20240802,174900,15050738400,19970,19970,19970,19970,0
20240802,174800,15050738400,19970,19970,19970,19970,0
20240802,174700,15050738400,19970,19970,19970,19970,0
20240802,174600,15050738400,19970,19970,19970,19970,0
20240802,174500,15050738400,19970,19970,19970,19970,0
20240802,174400,15050738400,19970,19970,19970,19970,0
20240802,174300,15050738400,19970,19970,19970,19970,0
20240802,174200,15050738400,19970,19970,19970,19970,0
20240802,174100,15050738400,19970,19970,19970,19970,0
20240802,174000,15050738400,19970,19970,19970,19970,0
20240802,173900,15050738400,19970,19970,19970,19970,0
20240802,173800,15050738400,19970,19970,19970,19970,12368
20240802,173700,15050738400,19970,19970,19970,19970,0
20240802,173600,15050738400,19970,19970,19970,19970,0
20240802,173500,15050738400,19970,19970,19970,19970,0
20240802,173400,15050738400,19970,19970,19970,19970,0
20240802,173300,15050738400,19970,19970,19970,19970,0
20240802,173200,15050738400,19970,19970,19970,19970,0
20240802,173100,15050738400,19970,19970,19970,19970,0
20240802,173000,15050738400,19970,19970,19970,19970,0
20240802,172900,15050738400,19970,19970,19970,19970,0
20240802,172800,15050738400,19970,19970,19970,19970,0
20240802,172700,15050738400,19970,19970,19970,19970,0
20240802,172600,15050738400,19970,19970,19970,19970,0
20240802,172500,15050738400,19970,19970,19970,19970,0
20240802,172400,15050738400,19970,19970,19970,19970,0
20240802,172300,15050738400,19970,19970,19970,19970,0
20240802,172200,15050738400,19970,19970,19970,19970,0
20240802,172100,15050738400,19970,19970,19970,19970,0
20240802,172000,15050738400,19970,19970,19970,19970,0
20240802,171900,15050738400,19970,19970,19970,19970,0
20240802,171800,15050738400,19970,19970,19970,19970,0
20240802,171700,15050738400,19970,19970,19970,19970,0
20240802,171600,15050738400,19970,19970,19970,19970,0
20240802,171500,15050738400,19970,19970,19970,19970,0
20240802,171400,15050738400,19970,19970,19970,19970,0
20240802,171300,15050738400,19970,19970,19970,19970,0
20240802,171200,15050738400,19970,19970,19970,19970,0
20240802,171100,15050738400,19970,19970,19970,19970,0
20240802,171000,15050738400,19970,19970,19970,19970,0
20240802,170900,15050738400,19970,19970,19970,19970,0
20240802,170800,15050738400,19970,19970,19970,19970,12368
20240802,170700,15050738400,19970,19970,19970,19970,0
20240802,170600,15050738400,19970,19970,19970,19970,0
20240802,170500,15050738400,19970,19970,19970,19970,0
20240802,170400,15050738400,19970,19970,19970,19970,0
20240802,170300,15050738400,19970,19970,19970,19970,0
20240802,170200,15050738400,19970,19970,19970,19970,0
20240802,170100,15050738400,19970,19970,19970,19970,0
20240802,170000,15050738400,19970,19970,19970,19970,0
20240802,165900,15050738400,19970,19970,19970,19970,0
20240802,165800,15050738400,19970,19970,19970,19970,0
20240802,165700,15050738400,19970,19970,19970,19970,0
20240802,165600,15050738400,19970,19970,19970,19970,0
20240802,165500,15050738400,19970,19970,19970,19970,0
20240802,165400,15050738400,19970,19970,19970,19970,0
20240802,165300,15050738400,19970,19970,19970,19970,0
20240802,165200,15050738400,19970,19970,19970,19970,0
20240802,165100,15050738400,19970,19970,19970,19970,0
20240802,165000,15050738400,19970,19970,19970,19970,0
20240802,164900,15050738400,19970,19970,19970,19970,0
20240802,164800,15050738400,19970,19970,19970,19970,0
20240802,164700,15050738400,19970,19970,19970,19970,0
20240802,164600,15050738400,19970,19970,19970,19970,0
20240802,164500,15050738400,19970,19970,19970,19970,0
20240802,164400,15050738400,19970,19970,19970,19970,0
20240802,164300,15050738400,19970,19970,19970,19970,0
20240802,164200,15050738400,19970,19970,19970,19970,0
20240802,164100,15050738400,19970,19970,19970,19970,0
20240802,164000,15050738400,19970,19970,19970,19970,0
20240802,163900,15050738400,19970,19970,19970,19970,0
20240802,163800,15050738400,19970,19970,19970,19970,12368
20240802,163700,15050738400,19970,19970,19970,19970,0
20240802,163600,15050738400,19970,19970,19970,19970,0
20240802,163500,15050738400,19970,19970,19970,19970,0
20240802,163400,15050738400,19970,19970,19970,19970,0
20240802,163300,15050738400,19970,19970,19970,19970,0
20240802,163200,15050738400,19970,19970,19970,19970,0
20240802,163100,15050738400,19970,19970,19970,19970,0
20240802,163000,15050738400,19970,19970,19970,19970,0
20240802,162900,15050738400,19970,19970,19970,19970,0
20240802,162800,15050738400,19970,19970,19970,19970,0
20240802,162700,15050738400,19970,19970,19970,19970,0
20240802,162600,15050738400,19970,19970,19970,19970,0
20240802,162500,15050738400,19970,19970,19970,19970,0
20240802,162400,15050738400,19970,19970,19970,19970,0
20240802,162300,15050738400,19970,19970,19970,19970,0
20240802,162200,15050738400,19970,19970,19970,19970,0
20240802,162100,15050738400,19970,19970,19970,19970,0
20240802,162000,15050738400,19970,19970,19970,19970,0
20240802,161900,15050738400,19970,19970,19970,19970,0
20240802,161800,15050738400,19970,19970,19970,19970,0
20240802,161700,15050738400,19970,19970,19970,19970,0
20240802,161600,15050738400,19970,19970,19970,19970,0
20240802,161500,15050738400,19970,19970,19970,19970,0
20240802,161400,15050738400,19970,19970,19970,19970,0
20240802,161300,15050738400,19970,19970,19970,19970,0
20240802,161200,15050738400,19970,19970,19970,19970,0
20240802,161100,15050738400,19970,19970,19970,19970,0
20240802,161000,15050738400,19970,19970,19970,19970,0
20240802,160900,15050738400,19970,19970,19970,19970,0
20240802,160800,15050738400,19970,19970,19970,19970,12368
20240802,160700,15050738400,19970,19970,19970,19970,0
20240802,160600,15050738400,19970,19970,19970,19970,0
20240802,160500,15050738400,19970,19970,19970,19970,0
20240802,160400,15050738400,19970,19970,19970,19970,0
20240802,160300,15050738400,19970,19970,19970,19970,0
20240802,160200,15050738400,19970,19970,19970,19970,0
20240802,160100,15050738400,19970,19970,19970,19970,0
20240802,160000,15050738400,19970,19970,19970,19970,0
20240802,155900,15050738400,19970,19970,19970,19970,0
20240802,155800,15050738400,19970,19970,19970,19970,0
20240802,155700,15050738400,19970,19970,19970,19970,0
20240802,155600,15050738400,19970,19970,19970,19970,0
20240802,155500,15050738400,19970,19970,19970,19970,0
20240802,155400,15050738400,19970,19970,19970,19970,0
20240802,155300,15050738400,19970,19970,19970,19970,0
20240802,155200,15050738400,19970,19970,19970,19970,0
20240802,155100,15050738400,19970,19970,19970,19970,0
20240802,155000,15050738400,19970,19970,19970,19970,0
20240802,154900,15050738400,19970,19970,19970,19970,0
20240802,154800,15050738400,19970,19970,19970,19970,0
20240802,154700,15050738400,19970,19970,19970,19970,0
20240802,154600,15050738400,19970,19970,19970,19970,0
20240802,154500,15050738400,19970,19970,19970,19970,0
20240802,154400,15050738400,19970,19970,19970,19970,0
20240802,154300,15050738400,19970,19970,19970,19970,0
20240802,154200,15050738400,19970,19970,19970,19970,0
20240802,154100,15050738400,19970,19970,19970,19970,0
20240802,154000,15050738400,19970,19970,19970,19970,0
20240802,153900,15050738400,19970,19970,19970,19970,0
20240802,153800,15050738400,19970,19970,19970,19970,12368
20240802,153700,15050738400,19970,19970,19970,19970,0
20240802,153600,15050738400,19970,19970,19970,19970,0
20240802,153500,15050738400,19970,19970,19970,19970,0
20240802,153400,15050738400,19970,19970,19970,19970,0
20240802,153300,15050738400,19970,19970,19970,19970,0
20240802,153200,15050738400,19970,19970,19970,19970,0
20240802,153100,15050738400,19970,19970,19970,19970,0
20240802,153000,15050738400,19970,19970,19970,19970,12368
20240802,152900,14803749440,20000,20000,20000,20000,0
20240802,152800,14803749440,20000,20000,20000,20000,0
20240802,152700,14803749440,20000,20000,20000,20000,0
20240802,152600,14803749440,20000,20000,20000,20000,0
20240802,152500,14803749440,20000,20000,20000,20000,0
20240802,152400,14803749440,20000,20000,20000,20000,0
20240802,152300,14803749440,20000,20000,20000,20000,0
20240802,152200,14803749440,20000,20000,20000,20000,0
20240802,152100,14803749440,20000,20000,20000,20000,0
20240802,152000,14803749440,20000,20000,20000,20000,0
20240802,151900,14803749440,20000,20050,20050,19970,5704
20240802,151800,14689715530,20050,20000,20050,20000,613
20240802,151700,14677444880,20000,20000,20050,20000,482
20240802,151600,14667801780,20000,20050,20050,20000,1707
20240802,151500,14633643230,20000,19990,20050,19990,2561
20240802,151400,14582413870,19990,19970,19990,19970,1426
20240802,151300,14553913010,19980,19980,19980,19970,312
20240802,151200,14547680810,19980,19990,20000,19970,2045
20240802,151100,14506806440,19990,19990,20000,19970,916
20240802,151000,14488499420,19970,19970,19990,19970,490
20240802,150900,14478712690,19970,19960,19970,19950,1437
20240802,150800,14450040590,19960,19970,19980,19960,539
20240802,150700,14439279290,19980,20000,20000,19970,420
20240802,150600,14430888580,20000,19950,20000,19940,868
20240802,150500,14413573290,19950,20000,20000,19940,6871
20240802,150400,14276405000,20000,20000,20050,20000,1625
20240802,150300,14243904600,20000,20050,20050,20000,116
20240802,150200,14241584150,20050,20000,20050,20000,646
20240802,150100,14228663000,20000,20000,20050,20000,365
20240802,150000,14221360400,20050,20050,20050,20000,2626
20240802,145900,14168814800,20000,20050,20050,20000,3436
20240802,145800,14100042600,20050,20050,20050,20050,52
20240802,145700,14099000000,20050,20100,20100,20050,1073
20240802,145600,14077481650,20100,20100,20100,20050,3721
20240802,145500,14002744750,20100,20150,20150,20100,1059
20240802,145400,13981456350,20150,20150,20150,20150,865
20240802,145300,13964026600,20150,20150,20200,20150,181
20240802,145200,13960375350,20200,20200,20200,20200,27
20240802,145100,13959829950,20150,20200,20200,20150,506
20240802,145000,13949623750,20200,20150,20200,20100,747
20240802,144900,13934541350,20150,20150,20150,20150,384
20240802,144800,13926803750,20100,20100,20150,20100,351
20240802,144700,13919743650,20100,20100,20100,20050,275
20240802,144600,13914218200,20100,20100,20100,20050,273
20240802,144500,13908736600,20100,20100,20100,20050,117
20240802,144400,13906389950,20100,20050,20100,20000,1371
20240802,144300,13878907750,20150,20050,20150,20000,3511
20240802,144200,13808515950,20000,20050,20050,20000,434
20240802,144100,13799835900,20000,20000,20000,20000,216
20240802,144000,13795515900,20000,20000,20050,19980,601
20240802,143900,13783493200,20050,20000,20050,20000,861
20240802,143800,13766270200,20000,20050,20100,20000,99
20240802,143700,13764284800,20050,20050,20050,20000,814
20240802,143600,13747964800,20050,20050,20100,19960,7989
20240802,143500,13588249670,20050,20000,20100,20000,128
20240802,143400,13585688470,20000,20100,20100,20000,949
20240802,143300,13566637920,20050,20050,20050,20000,1221
20240802,143200,13542173820,20000,20100,20100,20000,10415
20240802,143100,13333677020,20100,20150,20150,20100,1347
20240802,143000,13306596270,20150,20100,20150,20100,447
20240802,142900,13297602620,20100,20050,20100,20050,276
20240802,142800,13292055770,20100,20150,20150,20100,1408
20240802,142700,13263754920,20100,20150,20150,20100,5684
20240802,142600,13149499020,20150,20150,20150,20100,727
20240802,142500,13134863270,20100,20100,20150,20100,1306
20240802,142400,13108612320,20150,20150,20150,20100,393
20240802,142300,13100707720,20100,20150,20150,20100,551
20240802,142200,13089632270,20150,20250,20250,20150,664
20240802,142100,13076233820,20250,20200,20250,20200,788
20240802,142000,13060313170,20250,20250,20250,20200,183
20240802,141900,13056615770,20250,20250,20250,20200,466
20240802,141800,13047189470,20250,20250,20250,20250,140
20240802,141700,13044354470,20250,20250,20250,20250,290
20240802,141600,13038481970,20200,20200,20250,20200,51
20240802,141500,13037449470,20200,20250,20250,20200,57
20240802,141400,13036295470,20250,20250,20300,20250,52
20240802,141300,13035241920,20250,20250,20300,20250,1113
20240802,141200,13012702070,20250,20300,20300,20200,543
20240802,141100,13001731020,20300,20250,20300,20250,324
20240802,141000,12995167520,20250,20200,20250,20150,209
20240802,140900,12990939670,20200,20150,20300,20050,2441
20240802,140800,12941624420,20050,20050,20050,20050,117
20240802,140700,12939278570,20050,20050,20100,20050,1098
20240802,140600,12917235670,20050,20100,20100,20050,1925
20240802,140500,12878599020,20050,20050,20100,20050,483
20240802,140400,12868914370,20050,20150,20150,20050,662
20240802,140300,12855612720,20150,20150,20150,20150,2379
20240802,140200,12807675870,20150,20200,20200,20150,176
20240802,140100,12804120870,20200,20200,20200,20200,291
20240802,140000,12798242670,20250,20200,20250,20200,183
20240802,135900,12794545820,20200,20150,20200,20150,652
20240802,135800,12781378370,20150,20200,20200,20150,48
20240802,135700,12780411020,20200,20150,20200,20150,60
20240802,135600,12779201970,20150,20200,20200,20150,607
20240802,135500,12766955920,20150,20150,20150,20150,7
20240802,135400,12766814870,20200,20150,20200,20150,96
20240802,135300,12764880420,20200,20200,20200,20150,1023
20240802,135200,12744216070,20200,20250,20250,20200,43
20240802,135100,12743346920,20250,20250,20250,20200,2400
20240802,135000,12694832120,20250,20200,20250,20200,753
20240802,134900,12679619870,20200,20200,20200,20200,29
20240802,134800,12679034070,20200,20200,20250,20200,12
20240802,134700,12678791420,20250,20250,20250,20200,255
20240802,134600,12673628120,20200,20150,20250,20150,93
20240802,134500,12671748720,20250,20250,20250,20200,20
20240802,134400,12671344120,20250,20250,20250,20200,124
20240802,134300,12668834820,20200,20200,20200,20150,28
20240802,134200,12668269620,20200,20200,20250,20200,132
20240802,134100,12665602870,20200,20200,20250,20200,163
20240802,134000,12662306070,20250,20300,20300,20200,43
20240802,133900,12661435370,20300,20200,20300,20200,198
20240802,133800,12657427820,20250,20200,20250,20200,540
20240802,133700,12646514120,20150,20250,20250,20100,1990
20240802,133600,12606394520,20250,20350,20350,20250,1684
20240802,133500,12572206220,20350,20400,20400,20350,2042
20240802,133400,12530649620,20400,20350,20400,20350,147
20240802,133300,12527653320,20350,20400,20400,20300,1414
20240802,133200,12498857620,20350,20400,20400,20300,1132
20240802,133100,12475773870,20350,20350,20350,20300,1226
20240802,133000,12450825070,20300,20200,20300,20200,1736
20240802,132900,12415648420,20200,20150,20200,20100,1402
20240802,132800,12387387420,20100,20100,20150,20050,586
20240802,132700,12375605670,20050,20050,20050,20050,3
20240802,132600,12375545520,20050,20050,20150,20050,307
20240802,132500,12369376220,20100,20050,20100,20050,7
20240802,132400,12369235720,20100,20050,20100,20050,5
20240802,132300,12369135420,20050,20050,20050,20050,42
20240802,132200,12368293320,20050,20050,20100,20050,257
20240802,132100,12363128570,20050,20050,20050,20050,32
20240802,132000,12362486970,20050,20050,20050,20050,583
20240802,131900,12350797820,20050,20150,20200,20050,1804
20240802,131800,12314579070,20150,20100,20150,20100,119
20240802,131700,12312181870,20100,20150,20150,20100,719
20240802,131600,12297729870,20150,20150,20150,20150,30
20240802,131500,12297125370,20150,20100,20150,20050,1861
20240802,131400,12259793520,20100,20100,20100,20100,7
20240802,131300,12259652820,20100,20050,20100,20050,19
20240802,131200,12259271320,20050,20050,20050,20050,81
20240802,131100,12257647270,20150,20000,20150,20000,2750
20240802,131000,12202420170,20050,20050,20050,20050,11
20240802,130900,12202199620,20000,20050,20050,20000,21
20240802,130800,12201778620,20050,20050,20050,20050,10
20240802,130700,12201578120,20000,20050,20050,20000,1017
20240802,130600,12181227220,20000,20000,20050,20000,62
20240802,130500,12179987170,20050,20050,20050,20050,1
20240802,130400,12179967120,20000,20000,20050,20000,299
20240802,130300,12173986970,20000,20050,20050,19970,2388
20240802,130200,12126252390,20000,20150,20150,20000,1904
20240802,130100,12088164040,20150,20250,20250,20150,3991
20240802,130000,12007701390,20200,20250,20250,20200,358
20240802,125900,12000454740,20200,20200,20200,20200,280
20240802,125800,11994798740,20200,20200,20200,20150,680
20240802,125700,11981067990,20200,20200,20200,20150,231
20240802,125600,11976405290,20200,20200,20200,20150,311
20240802,125500,11970125940,20150,20200,20200,20150,1012
20240802,125400,11949725290,20200,20200,20200,20150,619
20240802,125300,11937250340,20200,20200,20200,20200,285
20240802,125200,11931493340,20200,20200,20200,20150,173
20240802,125100,11927999940,20200,20200,20200,20200,58
20240802,125000,11926828340,20200,20200,20200,20200,2
20240802,124900,11926787940,20200,20150,20200,20150,133
20240802,124800,11924101390,20150,20150,20200,20150,10
20240802,124700,11923899790,20200,20200,20200,20150,373
20240802,124600,11916367190,20200,20000,20200,19980,2397
20240802,124500,11868150890,19970,19970,19980,19970,515
20240802,124400,11857865300,19950,19950,19970,19950,210
20240802,124300,11853674080,19950,19940,19950,19940,893
20240802,124200,11835864740,19930,19960,19970,19910,4123
20240802,124100,11753639100,19960,19960,19980,19950,1806
20240802,124000,11717589520,19960,19980,19980,19960,3737
20240802,123900,11642955230,19980,19990,20000,19970,1089
20240802,123800,11621191400,20000,20000,20000,20000,445
20240802,123700,11612291400,20000,20050,20050,19980,3364
20240802,123600,11545030700,20050,20050,20050,20050,109
20240802,123500,11542845250,20100,20050,20100,20000,145
20240802,123400,11539937100,20050,20050,20050,20050,1408
20240802,123300,11511706700,20050,20050,20050,20050,486
20240802,123200,11501962400,20050,20050,20050,20050,534
20240802,123100,11491255700,19990,20050,20050,19990,640
20240802,123000,11478455560,20050,20000,20050,20000,1525
20240802,122900,11447955060,20050,20000,20050,20000,133
20240802,122800,11445294360,20050,19980,20050,19980,74
20240802,122700,11443810920,19980,19980,19980,19980,335
20240802,122600,11437117620,19980,20000,20050,19980,1488
20240802,122500,11407380320,20000,20000,20000,19990,376
20240802,122400,11399860890,20000,20000,20000,20000,823
20240802,122300,11383400890,19980,20050,20050,19980,4515
20240802,122200,11293119120,20050,20050,20050,20000,49
20240802,122100,11292136820,20050,20000,20050,20000,513
20240802,122000,11281851370,20050,20000,20050,20000,401
20240802,121900,11273830070,20000,20050,20050,20000,597
20240802,121800,11261870270,20050,20050,20050,20050,100
20240802,121700,11259865270,20050,20000,20050,20000,717
20240802,121600,11245494570,20050,20000,20050,20000,252
20240802,121500,11240448320,20050,20050,20050,20000,542
20240802,121400,11229584170,20050,20050,20050,20050,163
20240802,121300,11226316020,20100,20100,20100,20050,552
20240802,121200,11215240420,20050,20050,20100,20050,506
20240802,121100,11205094870,20050,20000,20050,20000,210
20240802,121000,11200889870,20000,20000,20050,20000,42
20240802,120900,11200049820,20000,20050,20050,20000,78
20240802,120800,11198486920,20050,20000,20050,20000,91
20240802,120700,11196662870,20050,20050,20050,20050,154
20240802,120600,11193575170,20050,20050,20050,20000,269
20240802,120500,11188193520,20000,20050,20050,20000,1851
20240802,120400,11151118970,20100,20100,20100,20100,200
20240802,120300,11147098970,20050,20100,20100,20050,1754
20240802,120200,11111916270,20100,20150,20150,20100,19
20240802,120100,11111534070,20150,20100,20200,20100,34
20240802,120000,11110848920,20100,20150,20150,20100,482
20240802,115900,11101160670,20150,20200,20200,20150,797
20240802,115800,11085098520,20200,20250,20250,20200,70
20240802,115700,11083684370,20250,20200,20250,20150,1153
20240802,115600,11060422520,20200,20200,20250,20200,973
20240802,115500,11040766270,20200,20150,20200,20150,231
20240802,115400,11036101120,20200,20100,20200,20100,868
20240802,115300,11018591320,20100,20100,20100,20100,42
20240802,115200,11017747120,20100,20100,20100,20100,1537
20240802,115100,10986853420,20100,20100,20100,20100,57
20240802,115000,10985707720,20150,20150,20150,20100,685
20240802,114900,10971907970,20150,20150,20150,20150,157
20240802,114800,10968744420,20200,20150,20200,20150,310
20240802,114700,10962491520,20150,20150,20150,20150,142
20240802,114600,10959630220,20150,20150,20150,20050,462
20240802,114500,10950330370,20150,20050,20150,20050,1268
20240802,114400,10924788670,20100,20100,20100,20100,289
20240802,114300,10918979770,20100,20050,20100,20050,70
20240802,114200,10917573170,20050,20050,20100,20050,126
20240802,114100,10915046620,20050,20000,20050,20000,349
20240802,114000,10908056370,19990,20000,20050,19990,1130
20240802,113900,10885449980,20000,20000,20000,20000,137
20240802,113800,10882709980,20000,20000,20050,20000,208
20240802,113700,10878547230,20000,20000,20000,19980,1893
20240802,113600,10840693170,19980,20000,20050,19970,4428
20240802,113500,10752180900,20000,20100,20150,20000,10121
20240802,113400,10549450800,20100,20100,20150,20100,469
20240802,113300,10540023850,20100,20100,20150,20100,660
20240802,113200,10526747550,20150,20150,20150,20150,49
20240802,113100,10525760200,20100,20150,20200,20100,401
20240802,113000,10517677250,20150,20250,20250,20150,1839
20240802,112900,10480578400,20250,20250,20250,20200,218
20240802,112800,10476164100,20250,20250,20250,20250,27
20240802,112700,10475617350,20300,20250,20300,20250,132
20240802,112600,10472941850,20250,20150,20250,20150,1934
20240802,112500,10433827850,20150,20150,20150,20150,149
20240802,112400,10430825500,20150,20150,20150,20150,38
20240802,112300,10430059800,20150,20100,20150,20100,1656
20240802,112200,10396743900,20100,20200,20200,20100,1496
20240802,112100,10366601950,20150,20150,20150,20150,582
20240802,112000,10354874650,20150,20150,20150,20150,1439
20240802,111900,10325878800,20150,20200,20200,20150,915
20240802,111800,10307431550,20200,20200,20250,20200,362
20240802,111700,10300119000,20200,20200,20250,20200,578
20240802,111600,10288440150,20250,20300,20300,20200,368
20240802,111500,10281003950,20300,20250,20300,20200,181
20240802,111400,10277343750,20200,20250,20300,20200,447
20240802,111300,10268312100,20200,20200,20200,20200,0
20240802,111200,10268312100,20200,20250,20250,20200,633
20240802,111100,10255523200,20250,20250,20250,20250,1
20240802,111000,10255502950,20250,20250,20250,20250,221
20240802,110900,10251027700,20300,20250,20300,20250,693
20240802,110800,10236987350,20300,20300,20300,20300,813
20240802,110700,10220483450,20300,20300,20300,20300,338
20240802,110600,10213622050,20300,20200,20300,20200,954
20240802,110500,10194278450,20200,20250,20250,20100,3137
20240802,110400,10131038050,20300,20350,20350,20250,902
20240802,110300,10112765100,20350,20300,20350,20250,4734
20240802,110200,10016869150,20300,20250,20300,20250,845
20240802,110100,9999747500,20250,20200,20250,20200,217
20240802,110000,9995355950,20200,20150,20200,20150,805
20240802,105900,9979112150,20150,20200,20200,20150,773
20240802,105800,9963506000,20200,20300,20300,20200,5359
20240802,105700,9855080200,20350,20350,20400,20300,6124
20240802,105600,9730574850,20350,20400,20400,20350,514
20240802,105500,9720090450,20400,20400,20400,20400,1016
20240802,105400,9699364050,20400,20400,20400,20400,2119
20240802,105300,9656136450,20400,20400,20450,20400,1003
20240802,105200,9635675200,20400,20550,20550,20400,6653
20240802,105100,9499568350,20500,20500,20550,20500,435
20240802,105000,9490650750,20500,20500,20500,20500,209
20240802,104900,9486366250,20550,20550,20600,20550,106
20240802,104800,9484187800,20550,20550,20550,20500,131
20240802,104700,9481497200,20600,20550,20600,20550,144
20240802,104600,9478537850,20500,20500,20600,20500,59
20240802,104500,9477328250,20500,20550,20600,20500,429
20240802,104400,9468519300,20600,20550,20600,20550,148
20240802,104300,9465475000,20550,20500,20550,20500,1546
20240802,104200,9433710650,20500,20500,20500,20450,626
20240802,104100,9420887750,20450,20450,20450,20450,106
20240802,104000,9418720050,20500,20500,20500,20500,1039
20240802,103900,9397420550,20500,20600,20650,20500,1562
20240802,103800,9365292900,20600,20550,20650,20550,243
20240802,103700,9360295350,20550,20500,20550,20500,1089
20240802,103600,9337968400,20500,20550,20550,20450,290
20240802,103500,9332028400,20500,20600,20600,20500,172
20240802,103400,9328493550,20650,20600,20650,20550,919
20240802,103300,9309572000,20650,20450,20700,20400,8898
20240802,103200,9126323100,20500,20500,20500,20450,753
20240802,103100,9110921900,20500,20350,20500,20350,559
20240802,103000,9099513200,20350,20500,20500,20350,1116
20240802,102900,9076715100,20450,20350,20450,20300,1362
20240802,102800,9048963750,20300,20450,20450,20300,9309
20240802,102700,8859217150,20450,20450,20500,20400,765
20240802,102600,8843597950,20550,20550,20550,20400,6957
20240802,102500,8701185900,20550,20550,20550,20500,1333
20240802,102400,8673840350,20550,20550,20550,20500,1000
20240802,102300,8653309750,20550,20500,20550,20500,1883
20240802,102200,8614688750,20500,20600,20600,20500,15622
20240802,102100,8293683450,20650,20650,20650,20600,3625
20240802,102000,8218893900,20650,20750,20750,20650,2635
20240802,101900,8164334850,20750,20800,20850,20750,514
20240802,101800,8153664000,20750,20700,20750,20700,281
20240802,101700,8147845600,20650,20700,20700,20650,4912
20240802,101600,8046170850,20700,20750,20750,20700,1431
20240802,101500,8016522050,20700,20800,20800,20700,7445
20240802,101400,7862377100,20800,20800,20850,20800,224
20240802,101300,7857717850,20800,20800,20800,20800,28
20240802,101200,7857135450,20800,20850,20850,20800,1051
20240802,101100,7835257550,20850,20850,20900,20800,1853
20240802,101000,7796580450,20800,20800,20850,20800,1434
20240802,100900,7766750250,20750,20750,20750,20750,476
20240802,100800,7756873250,20750,20750,20750,20750,971
20240802,100700,7736725000,20750,20700,20750,20700,2187
20240802,100600,7691447550,20700,20800,20850,20700,11862
20240802,100500,7444900000,20800,20850,20850,20800,2412
20240802,100400,7394685050,20850,20800,20900,20800,989
20240802,100300,7374056550,20800,20850,20850,20800,1019
20240802,100200,7352852600,20850,20850,20850,20800,2424
20240802,100100,7302349300,20850,20800,20850,20800,1778
20240802,100000,7265358150,20800,20850,20900,20800,4353
20240802,095900,7174761450,20850,20900,20900,20850,480
20240802,095800,7164743150,20900,20800,20900,20800,898
20240802,095700,7146000800,20800,20850,20900,20800,3942
20240802,095600,7063823500,20850,20850,20900,20850,3401
20240802,095500,6992906750,20900,20950,21050,20900,6820
20240802,095400,6850203050,20950,21000,21000,20950,1482
20240802,095300,6819086150,21000,20950,21000,20950,829
20240802,095200,6801705900,20950,20950,20950,20950,2088
20240802,095100,6757962300,21000,20950,21000,20900,4949
20240802,095000,6654207100,20950,20950,21000,20950,1186
20240802,094900,6629356750,20950,21050,21050,20950,2722
20240802,094800,6572219650,21050,21000,21100,21000,1364
20240802,094700,6543511000,21050,21100,21100,21000,6263
20240802,094600,6411576850,21100,21250,21350,21100,6968
20240802,094500,6263701650,21300,21350,21400,21250,2428
20240802,094400,6211948300,21350,21300,21350,21300,1443
20240802,094300,6181169600,21300,21250,21300,21200,2869
20240802,094200,6120161350,21250,21250,21300,21250,1312
20240802,094100,6092280450,21250,21300,21300,21250,1286
20240802,094000,6064923500,21250,21300,21300,21200,719
20240802,093900,6049640150,21300,21400,21400,21300,4518
20240802,093800,5953175700,21450,21350,21450,21350,2947
20240802,093700,5890138200,21350,21350,21400,21300,2135
20240802,093600,5844561600,21350,21300,21350,21300,1081
20240802,093500,5821518200,21300,21250,21300,21250,1286
20240802,093400,5794138300,21250,21250,21250,21200,1816
20240802,093300,5755553350,21300,21350,21350,21250,6507
20240802,093200,5617131050,21350,21300,21400,21250,6219
20240802,093100,5484550300,21300,21250,21300,21200,1679
20240802,093000,5448879400,21200,21200,21250,21200,1514
20240802,092900,5416779850,21200,21150,21200,21150,2346
20240802,092800,5367069200,21150,21200,21200,21050,3974
20240802,092700,5283125200,21150,21200,21300,21100,2907
20240802,092600,5221448750,21300,21150,21300,21150,3632
20240802,092500,5144191200,21150,21050,21150,20950,5875
20240802,092400,5020719300,21050,21050,21200,21000,4672
20240802,092300,4922152200,21050,21100,21200,21050,2915
20240802,092200,4860692850,21150,21200,21250,21100,5238
20240802,092100,4749752200,21200,21150,21200,21100,2969
20240802,092000,4686934200,21150,21150,21200,21100,5030
20240802,091900,4580511350,21150,21000,21150,20950,4182
20240802,091800,4492311400,21000,20950,21050,20950,3807
20240802,091700,4412317000,20950,20800,20950,20750,3782
20240802,091600,4333538550,20800,20950,20950,20750,5486
20240802,091500,4219213300,20900,21000,21000,20850,6084
20240802,091400,4091959050,21000,21050,21100,21000,6281
20240802,091300,3959693750,21050,21100,21100,21000,3448
20240802,091200,3887078950,21100,21000,21100,20950,2517
20240802,091100,3834136300,21000,20900,21000,20800,10474
20240802,091000,3615706550,20950,21350,21350,20900,17699
20240802,090900,3242862900,21350,21450,21600,21300,13603
20240802,090800,2951608900,21500,21600,21700,21450,16182
20240802,090700,2602297350,21650,21500,21750,21500,17187
20240802,090600,2230196150,21500,21750,21750,21350,15229
20240802,090500,1902435950,21750,21700,21850,21650,21328
20240802,090400,1438683400,21700,21200,21700,21200,18760
20240802,090300,1036238300,21200,21000,21450,21000,20318
20240802,090200,604640300,21000,20900,21000,20850,7953
20240802,090100,438424000,20900,20700,20900,20650,10797
20240802,090000,214427050,20650,20700,20700,20550,10086