KissMeData/141080/min/candle-20240820.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,202000,51615043800,92700,92700,92700,92700,7962
20240820,201900,51615043800,92700,92700,92700,92700,0
20240820,201800,51615043800,92700,92700,92700,92700,0
20240820,201700,51615043800,92700,92700,92700,92700,0
20240820,201600,51615043800,92700,92700,92700,92700,0
20240820,201500,51615043800,92700,92700,92700,92700,0
20240820,201400,51615043800,92700,92700,92700,92700,0
20240820,201300,51615043800,92700,92700,92700,92700,0
20240820,201200,51615043800,92700,92700,92700,92700,0
20240820,201100,51615043800,92700,92700,92700,92700,0
20240820,201000,51615043800,92700,92700,92700,92700,0
20240820,200900,51615043800,92700,92700,92700,92700,0
20240820,200800,51615043800,92700,92700,92700,92700,0
20240820,200700,51615043800,92700,92700,92700,92700,0
20240820,200600,51615043800,92700,92700,92700,92700,0
20240820,200500,51615043800,92700,92700,92700,92700,0
20240820,200400,51615043800,92700,92700,92700,92700,0
20240820,200300,51615043800,92700,92700,92700,92700,0
20240820,200200,51615043800,92700,92700,92700,92700,0
20240820,200100,51615043800,92700,92700,92700,92700,0
20240820,200000,51615043800,92700,92700,92700,92700,0
20240820,195900,51615043800,92700,92700,92700,92700,0
20240820,195800,51615043800,92700,92700,92700,92700,0
20240820,195700,51615043800,92700,92700,92700,92700,0
20240820,195600,51615043800,92700,92700,92700,92700,0
20240820,195500,51615043800,92700,92700,92700,92700,0
20240820,195400,51615043800,92700,92700,92700,92700,0
20240820,195300,51615043800,92700,92700,92700,92700,0
20240820,195200,51615043800,92700,92700,92700,92700,0
20240820,195100,51615043800,92700,92700,92700,92700,0
20240820,195000,51615043800,92700,92700,92700,92700,7962
20240820,194900,51615043800,92700,92700,92700,92700,0
20240820,194800,51615043800,92700,92700,92700,92700,0
20240820,194700,51615043800,92700,92700,92700,92700,0
20240820,194600,51615043800,92700,92700,92700,92700,0
20240820,194500,51615043800,92700,92700,92700,92700,0
20240820,194400,51615043800,92700,92700,92700,92700,0
20240820,194300,51615043800,92700,92700,92700,92700,0
20240820,194200,51615043800,92700,92700,92700,92700,0
20240820,194100,51615043800,92700,92700,92700,92700,0
20240820,194000,51615043800,92700,92700,92700,92700,0
20240820,193900,51615043800,92700,92700,92700,92700,0
20240820,193800,51615043800,92700,92700,92700,92700,0
20240820,193700,51615043800,92700,92700,92700,92700,0
20240820,193600,51615043800,92700,92700,92700,92700,0
20240820,193500,51615043800,92700,92700,92700,92700,0
20240820,193400,51615043800,92700,92700,92700,92700,0
20240820,193300,51615043800,92700,92700,92700,92700,0
20240820,193200,51615043800,92700,92700,92700,92700,0
20240820,193100,51615043800,92700,92700,92700,92700,0
20240820,193000,51615043800,92700,92700,92700,92700,0
20240820,192900,51615043800,92700,92700,92700,92700,0
20240820,192800,51615043800,92700,92700,92700,92700,0
20240820,192700,51615043800,92700,92700,92700,92700,0
20240820,192600,51615043800,92700,92700,92700,92700,0
20240820,192500,51615043800,92700,92700,92700,92700,0
20240820,192400,51615043800,92700,92700,92700,92700,0
20240820,192300,51615043800,92700,92700,92700,92700,0
20240820,192200,51615043800,92700,92700,92700,92700,0
20240820,192100,51615043800,92700,92700,92700,92700,0
20240820,192000,51615043800,92700,92700,92700,92700,7962
20240820,191900,51615043800,92700,92700,92700,92700,0
20240820,191800,51615043800,92700,92700,92700,92700,0
20240820,191700,51615043800,92700,92700,92700,92700,0
20240820,191600,51615043800,92700,92700,92700,92700,0
20240820,191500,51615043800,92700,92700,92700,92700,0
20240820,191400,51615043800,92700,92700,92700,92700,0
20240820,191300,51615043800,92700,92700,92700,92700,0
20240820,191200,51615043800,92700,92700,92700,92700,0
20240820,191100,51615043800,92700,92700,92700,92700,0
20240820,191000,51615043800,92700,92700,92700,92700,0
20240820,190900,51615043800,92700,92700,92700,92700,0
20240820,190800,51615043800,92700,92700,92700,92700,0
20240820,190700,51615043800,92700,92700,92700,92700,0
20240820,190600,51615043800,92700,92700,92700,92700,0
20240820,190500,51615043800,92700,92700,92700,92700,0
20240820,190400,51615043800,92700,92700,92700,92700,0
20240820,190300,51615043800,92700,92700,92700,92700,0
20240820,190200,51615043800,92700,92700,92700,92700,0
20240820,190100,51615043800,92700,92700,92700,92700,0
20240820,190000,51615043800,92700,92700,92700,92700,0
20240820,185900,51615043800,92700,92700,92700,92700,0
20240820,185800,51615043800,92700,92700,92700,92700,0
20240820,185700,51615043800,92700,92700,92700,92700,0
20240820,185600,51615043800,92700,92700,92700,92700,0
20240820,185500,51615043800,92700,92700,92700,92700,0
20240820,185400,51615043800,92700,92700,92700,92700,0
20240820,185300,51615043800,92700,92700,92700,92700,0
20240820,185200,51615043800,92700,92700,92700,92700,0
20240820,185100,51615043800,92700,92700,92700,92700,0
20240820,185000,51615043800,92700,92700,92700,92700,7962
20240820,184900,51615043800,92700,92700,92700,92700,0
20240820,184800,51615043800,92700,92700,92700,92700,0
20240820,184700,51615043800,92700,92700,92700,92700,0
20240820,184600,51615043800,92700,92700,92700,92700,0
20240820,184500,51615043800,92700,92700,92700,92700,0
20240820,184400,51615043800,92700,92700,92700,92700,0
20240820,184300,51615043800,92700,92700,92700,92700,0
20240820,184200,51615043800,92700,92700,92700,92700,0
20240820,184100,51615043800,92700,92700,92700,92700,0
20240820,184000,51615043800,92700,92700,92700,92700,0
20240820,183900,51615043800,92700,92700,92700,92700,0
20240820,183800,51615043800,92700,92700,92700,92700,0
20240820,183700,51615043800,92700,92700,92700,92700,0
20240820,183600,51615043800,92700,92700,92700,92700,0
20240820,183500,51615043800,92700,92700,92700,92700,0
20240820,183400,51615043800,92700,92700,92700,92700,0
20240820,183300,51615043800,92700,92700,92700,92700,0
20240820,183200,51615043800,92700,92700,92700,92700,0
20240820,183100,51615043800,92700,92700,92700,92700,0
20240820,183000,51615043800,92700,92700,92700,92700,0
20240820,182900,51615043800,92700,92700,92700,92700,0
20240820,182800,51615043800,92700,92700,92700,92700,0
20240820,182700,51615043800,92700,92700,92700,92700,0
20240820,182600,51615043800,92700,92700,92700,92700,0
20240820,182500,51615043800,92700,92700,92700,92700,0
20240820,182400,51615043800,92700,92700,92700,92700,0
20240820,182300,51615043800,92700,92700,92700,92700,0
20240820,182200,51615043800,92700,92700,92700,92700,0
20240820,182100,51615043800,92700,92700,92700,92700,0
20240820,182000,51615043800,92700,92700,92700,92700,7962
20240820,181900,51615043800,92700,92700,92700,92700,0
20240820,181800,51615043800,92700,92700,92700,92700,0
20240820,181700,51615043800,92700,92700,92700,92700,0
20240820,181600,51615043800,92700,92700,92700,92700,0
20240820,181500,51615043800,92700,92700,92700,92700,0
20240820,181400,51615043800,92700,92700,92700,92700,0
20240820,181300,51615043800,92700,92700,92700,92700,0
20240820,181200,51615043800,92700,92700,92700,92700,0
20240820,181100,51615043800,92700,92700,92700,92700,0
20240820,181000,51615043800,92700,92700,92700,92700,0
20240820,180900,51615043800,92700,92700,92700,92700,0
20240820,180800,51615043800,92700,92700,92700,92700,0
20240820,180700,51615043800,92700,92700,92700,92700,0
20240820,180600,51615043800,92700,92700,92700,92700,0
20240820,180500,51615043800,92700,92700,92700,92700,0
20240820,180400,51615043800,92700,92700,92700,92700,0
20240820,180300,51615043800,92700,92700,92700,92700,0
20240820,180200,51615043800,92700,92700,92700,92700,0
20240820,180100,51615043800,92700,92700,92700,92700,0
20240820,180000,51615043800,92700,92700,92700,92700,0
20240820,175900,51615043800,92700,92700,92700,92700,0
20240820,175800,51615043800,92700,92700,92700,92700,0
20240820,175700,51615043800,92700,92700,92700,92700,0
20240820,175600,51615043800,92700,92700,92700,92700,0
20240820,175500,51615043800,92700,92700,92700,92700,0
20240820,175400,51615043800,92700,92700,92700,92700,0
20240820,175300,51615043800,92700,92700,92700,92700,0
20240820,175200,51615043800,92700,92700,92700,92700,0
20240820,175100,51615043800,92700,92700,92700,92700,0
20240820,175000,51615043800,92700,92700,92700,92700,7962
20240820,174900,51615043800,92700,92700,92700,92700,0
20240820,174800,51615043800,92700,92700,92700,92700,0
20240820,174700,51615043800,92700,92700,92700,92700,0
20240820,174600,51615043800,92700,92700,92700,92700,0
20240820,174500,51615043800,92700,92700,92700,92700,0
20240820,174400,51615043800,92700,92700,92700,92700,0
20240820,174300,51615043800,92700,92700,92700,92700,0
20240820,174200,51615043800,92700,92700,92700,92700,0
20240820,174100,51615043800,92700,92700,92700,92700,0
20240820,174000,51615043800,92700,92700,92700,92700,0
20240820,173900,51615043800,92700,92700,92700,92700,0
20240820,173800,51615043800,92700,92700,92700,92700,0
20240820,173700,51615043800,92700,92700,92700,92700,0
20240820,173600,51615043800,92700,92700,92700,92700,0
20240820,173500,51615043800,92700,92700,92700,92700,0
20240820,173400,51615043800,92700,92700,92700,92700,0
20240820,173300,51615043800,92700,92700,92700,92700,0
20240820,173200,51615043800,92700,92700,92700,92700,0
20240820,173100,51615043800,92700,92700,92700,92700,0
20240820,173000,51615043800,92700,92700,92700,92700,0
20240820,172900,51615043800,92700,92700,92700,92700,0
20240820,172800,51615043800,92700,92700,92700,92700,0
20240820,172700,51615043800,92700,92700,92700,92700,0
20240820,172600,51615043800,92700,92700,92700,92700,0
20240820,172500,51615043800,92700,92700,92700,92700,0
20240820,172400,51615043800,92700,92700,92700,92700,0
20240820,172300,51615043800,92700,92700,92700,92700,0
20240820,172200,51615043800,92700,92700,92700,92700,0
20240820,172100,51615043800,92700,92700,92700,92700,0
20240820,172000,51615043800,92700,92700,92700,92700,7962
20240820,171900,51615043800,92700,92700,92700,92700,0
20240820,171800,51615043800,92700,92700,92700,92700,0
20240820,171700,51615043800,92700,92700,92700,92700,0
20240820,171600,51615043800,92700,92700,92700,92700,0
20240820,171500,51615043800,92700,92700,92700,92700,0
20240820,171400,51615043800,92700,92700,92700,92700,0
20240820,171300,51615043800,92700,92700,92700,92700,0
20240820,171200,51615043800,92700,92700,92700,92700,0
20240820,171100,51615043800,92700,92700,92700,92700,0
20240820,171000,51615043800,92700,92700,92700,92700,0
20240820,170900,51615043800,92700,92700,92700,92700,0
20240820,170800,51615043800,92700,92700,92700,92700,0
20240820,170700,51615043800,92700,92700,92700,92700,0
20240820,170600,51615043800,92700,92700,92700,92700,0
20240820,170500,51615043800,92700,92700,92700,92700,0
20240820,170400,51615043800,92700,92700,92700,92700,0
20240820,170300,51615043800,92700,92700,92700,92700,0
20240820,170200,51615043800,92700,92700,92700,92700,0
20240820,170100,51615043800,92700,92700,92700,92700,0
20240820,170000,51615043800,92700,92700,92700,92700,0
20240820,165900,51615043800,92700,92700,92700,92700,0
20240820,165800,51615043800,92700,92700,92700,92700,0
20240820,165700,51615043800,92700,92700,92700,92700,0
20240820,165600,51615043800,92700,92700,92700,92700,0
20240820,165500,51615043800,92700,92700,92700,92700,0
20240820,165400,51615043800,92700,92700,92700,92700,0
20240820,165300,51615043800,92700,92700,92700,92700,0
20240820,165200,51615043800,92700,92700,92700,92700,0
20240820,165100,51615043800,92700,92700,92700,92700,0
20240820,165000,51615043800,92700,92700,92700,92700,7962
20240820,164900,51615043800,92700,92700,92700,92700,0
20240820,164800,51615043800,92700,92700,92700,92700,0
20240820,164700,51615043800,92700,92700,92700,92700,0
20240820,164600,51615043800,92700,92700,92700,92700,0
20240820,164500,51615043800,92700,92700,92700,92700,0
20240820,164400,51615043800,92700,92700,92700,92700,0
20240820,164300,51615043800,92700,92700,92700,92700,0
20240820,164200,51615043800,92700,92700,92700,92700,0
20240820,164100,51615043800,92700,92700,92700,92700,0
20240820,164000,51615043800,92700,92700,92700,92700,0
20240820,163900,51615043800,92700,92700,92700,92700,0
20240820,163800,51615043800,92700,92700,92700,92700,0
20240820,163700,51615043800,92700,92700,92700,92700,0
20240820,163600,51615043800,92700,92700,92700,92700,0
20240820,163500,51615043800,92700,92700,92700,92700,0
20240820,163400,51615043800,92700,92700,92700,92700,0
20240820,163300,51615043800,92700,92700,92700,92700,0
20240820,163200,51615043800,92700,92700,92700,92700,0
20240820,163100,51615043800,92700,92700,92700,92700,0
20240820,163000,51615043800,92700,92700,92700,92700,0
20240820,162900,51615043800,92700,92700,92700,92700,0
20240820,162800,51615043800,92700,92700,92700,92700,0
20240820,162700,51615043800,92700,92700,92700,92700,0
20240820,162600,51615043800,92700,92700,92700,92700,0
20240820,162500,51615043800,92700,92700,92700,92700,0
20240820,162400,51615043800,92700,92700,92700,92700,0
20240820,162300,51615043800,92700,92700,92700,92700,0
20240820,162200,51615043800,92700,92700,92700,92700,0
20240820,162100,51615043800,92700,92700,92700,92700,0
20240820,162000,51615043800,92700,92700,92700,92700,7962
20240820,161900,51615043800,92700,92700,92700,92700,0
20240820,161800,51615043800,92700,92700,92700,92700,0
20240820,161700,51615043800,92700,92700,92700,92700,0
20240820,161600,51615043800,92700,92700,92700,92700,0
20240820,161500,51615043800,92700,92700,92700,92700,0
20240820,161400,51615043800,92700,92700,92700,92700,0
20240820,161300,51615043800,92700,92700,92700,92700,0
20240820,161200,51615043800,92700,92700,92700,92700,0
20240820,161100,51615043800,92700,92700,92700,92700,0
20240820,161000,51615043800,92700,92700,92700,92700,0
20240820,160900,51615043800,92700,92700,92700,92700,0
20240820,160800,51615043800,92700,92700,92700,92700,0
20240820,160700,51615043800,92700,92700,92700,92700,0
20240820,160600,51615043800,92700,92700,92700,92700,0
20240820,160500,51615043800,92700,92700,92700,92700,0
20240820,160400,51615043800,92700,92700,92700,92700,0
20240820,160300,51615043800,92700,92700,92700,92700,0
20240820,160200,51615043800,92700,92700,92700,92700,0
20240820,160100,51615043800,92700,92700,92700,92700,0
20240820,160000,51615043800,92700,92700,92700,92700,0
20240820,155900,51615043800,92700,92700,92700,92700,0
20240820,155800,51615043800,92700,92700,92700,92700,0
20240820,155700,51615043800,92700,92700,92700,92700,0
20240820,155600,51615043800,92700,92700,92700,92700,0
20240820,155500,51615043800,92700,92700,92700,92700,0
20240820,155400,51615043800,92700,92700,92700,92700,0
20240820,155300,51615043800,92700,92700,92700,92700,0
20240820,155200,51615043800,92700,92700,92700,92700,0
20240820,155100,51615043800,92700,92700,92700,92700,0
20240820,155000,51615043800,92700,92700,92700,92700,7962
20240820,154900,51615043800,92700,92700,92700,92700,0
20240820,154800,51615043800,92700,92700,92700,92700,0
20240820,154700,51615043800,92700,92700,92700,92700,0
20240820,154600,51615043800,92700,92700,92700,92700,0
20240820,154500,51615043800,92700,92700,92700,92700,0
20240820,154400,51615043800,92700,92700,92700,92700,0
20240820,154300,51615043800,92700,92700,92700,92700,0
20240820,154200,51615043800,92700,92700,92700,92700,0
20240820,154100,51615043800,92700,92700,92700,92700,0
20240820,154000,51615043800,92700,92700,92700,92700,0
20240820,153900,51615043800,92700,92700,92700,92700,0
20240820,153800,51615043800,92700,92700,92700,92700,0
20240820,153700,51615043800,92700,92700,92700,92700,0
20240820,153600,51615043800,92700,92700,92700,92700,0
20240820,153500,51615043800,92700,92700,92700,92700,0
20240820,153400,51615043800,92700,92700,92700,92700,0
20240820,153300,51615043800,92700,92700,92700,92700,0
20240820,153200,51615043800,92700,92700,92700,92700,0
20240820,153100,51615043800,92700,92700,92700,92700,0
20240820,153000,51615043800,92700,92700,92700,92700,7962
20240820,152900,50876966400,92800,92800,92800,92800,0
20240820,152800,50876966400,92800,92800,92800,92800,0
20240820,152700,50876966400,92800,92800,92800,92800,0
20240820,152600,50876966400,92800,92800,92800,92800,0
20240820,152500,50876966400,92800,92800,92800,92800,0
20240820,152400,50876966400,92800,92800,92800,92800,0
20240820,152300,50876966400,92800,92800,92800,92800,0
20240820,152200,50876966400,92800,92800,92800,92800,0
20240820,152100,50876966400,92800,92800,92800,92800,0
20240820,152000,50876966400,92800,92800,92800,92800,0
20240820,151900,50876966400,92800,92800,92800,92700,3225
20240820,151800,50577756400,92800,92900,92900,92700,1571
20240820,151700,50432017100,92800,92700,92900,92700,1548
20240820,151600,50288374100,92700,92800,92800,92600,1791
20240820,151500,50122258700,92700,92700,92800,92600,2302
20240820,151400,49908934400,92700,92600,92700,92600,1165
20240820,151300,49800999300,92600,92600,92600,92500,1161
20240820,151200,49693543600,92600,92600,92600,92500,462
20240820,151100,49650777200,92600,92500,92600,92500,1073
20240820,151000,49551486300,92500,92400,92500,92400,580
20240820,150900,49497856300,92400,92600,92600,92400,3601
20240820,150800,49164772800,92600,92500,92700,92500,1389
20240820,150700,49036226300,92500,92600,92600,92500,722
20240820,150600,48969393000,92600,92700,92700,92500,2413
20240820,150500,48745930200,92600,92700,92700,92600,496
20240820,150400,48699977300,92600,92600,92700,92500,476
20240820,150300,48655878900,92600,92700,92700,92500,763
20240820,150200,48585220900,92700,92600,92700,92500,824
20240820,150100,48508909100,92600,92600,92600,92500,715
20240820,150000,48442753300,92500,92700,92800,92500,2558
20240820,145900,48205787600,92700,92500,92700,92500,614
20240820,145800,48148936200,92500,92700,92700,92500,3683
20240820,145700,47808056600,92700,92700,92800,92600,590
20240820,145600,47753343100,92700,92700,92800,92700,692
20240820,145500,47689174400,92700,92900,92900,92700,1579
20240820,145400,47542637300,92900,92800,93000,92800,1294
20240820,145300,47422433300,92900,92800,92900,92800,300
20240820,145200,47394580300,92900,92700,92900,92700,422
20240820,145100,47355413600,92700,92500,92700,92500,1370
20240820,145000,47228479300,92500,92500,92600,92500,496
20240820,144900,47182555000,92600,92600,92700,92500,540
20240820,144800,47132555500,92600,92700,92700,92600,579
20240820,144700,47078905500,92700,92700,92700,92600,411
20240820,144600,47040827300,92700,92600,92700,92600,347
20240820,144500,47008678400,92600,92700,92800,92500,3417
20240820,144400,46692074900,92700,92800,92800,92700,376
20240820,144300,46657214100,92800,92900,92900,92800,2997
20240820,144200,46379065100,92800,92900,92900,92800,3901
20240820,144100,46016968000,92900,92900,93000,92800,872
20240820,144000,45935960000,93000,93000,93000,92900,264
20240820,143900,45911409000,93000,92900,93100,92900,949
20240820,143800,45823169600,93000,93000,93000,92900,503
20240820,143700,45776403600,92900,92800,93000,92800,219
20240820,143600,45756054700,92800,92900,93000,92800,720
20240820,143500,45689167500,92800,92800,92900,92800,863
20240820,143400,45609056400,92900,92900,92900,92700,312
20240820,143300,45580097900,92900,92700,92900,92700,869
20240820,143200,45499464900,92800,92800,92800,92700,189
20240820,143100,45481927700,92700,92800,92900,92700,779
20240820,143000,45409620300,92800,92900,92900,92700,443
20240820,142900,45368516100,92900,92700,92900,92600,475
20240820,142800,45324447800,92700,92700,92800,92600,544
20240820,142700,45274004300,92800,92700,92800,92600,872
20240820,142600,45193186400,92700,92600,92700,92600,493
20240820,142500,45147499400,92600,92800,92800,92600,1203
20240820,142400,45035953400,92800,92700,92900,92700,650
20240820,142300,44975624500,92700,92900,93000,92700,444
20240820,142200,44934415400,92900,92800,93000,92800,519
20240820,142100,44886203800,92800,92800,93000,92700,1545
20240820,142000,44742790200,92700,92800,92800,92600,776
20240820,141900,44670848800,92800,92700,92900,92700,286
20240820,141800,44644298800,92800,92800,92900,92700,1375
20240820,141700,44516785200,92800,92800,92900,92700,1253
20240820,141600,44400492600,92800,92900,93000,92800,469
20240820,141500,44356926500,92900,92800,93000,92800,426
20240820,141400,44317350300,92800,92900,93000,92800,946
20240820,141300,44229426200,93000,92800,93000,92800,845
20240820,141200,44150920900,92800,92800,92900,92800,673
20240820,141100,44088440900,92800,92800,92900,92800,384
20240820,141000,44052798900,92800,92900,92900,92700,1380
20240820,140900,43924732800,92900,93000,93000,92800,693
20240820,140800,43860359300,93000,92900,93000,92800,1083
20240820,140700,43759754900,92900,93000,93100,92900,1357
20240820,140600,43633611100,92900,93200,93200,92900,1203
20240820,140500,43521586300,93200,92900,93200,92900,2964
20240820,140400,43245484200,93000,92900,93000,92800,1020
20240820,140300,43150713300,92700,92800,92900,92700,1823
20240820,140200,42981557400,92800,92700,92800,92700,705
20240820,140100,42916187400,92700,92700,92800,92600,344
20240820,140000,42884293700,92700,92700,92800,92600,1030
20240820,135900,42788782800,92700,92700,92800,92700,341
20240820,135800,42757152900,92800,92700,92800,92700,798
20240820,135700,42683123400,92800,92800,92800,92700,262
20240820,135600,42658822500,92700,92800,92800,92600,936
20240820,135500,42572046400,92800,92600,92800,92600,597
20240820,135400,42516689400,92700,92800,92800,92600,800
20240820,135300,42442525100,92800,92700,92900,92700,1003
20240820,135200,42349482900,92700,92900,92900,92700,580
20240820,135100,42295658400,92800,92900,93000,92700,1290
20240820,135000,42175896500,92800,93000,93000,92800,1390
20240820,134900,42046803300,93000,92700,93000,92600,1080
20240820,134800,41946578200,92600,92800,92800,92600,1603
20240820,134700,41798008600,92800,92800,92900,92800,1588
20240820,134600,41650584400,92900,92700,92900,92700,796
20240820,134500,41576718800,92700,92700,92800,92700,490
20240820,134400,41531277400,92800,92800,92800,92700,355
20240820,134300,41498338500,92700,92800,92800,92600,1019
20240820,134200,41403861900,92700,92700,92700,92600,1089
20240820,134100,41302917800,92700,92500,92800,92400,2095
20240820,134000,41108890900,92500,92600,92600,92400,1221
20240820,133900,40995897900,92600,92500,92600,92400,858
20240820,133800,40916503600,92500,92500,92500,92400,765
20240820,133700,40845743800,92400,92300,92600,92300,2290
20240820,133600,40634092700,92300,92200,92500,92200,2503
20240820,133500,40403119600,92200,92200,92200,92000,774
20240820,133400,40331814100,92100,92000,92300,92000,3252
20240820,133300,40032415300,92100,92400,92400,92000,5028
20240820,133200,39568584800,92400,92400,92600,92400,1032
20240820,133100,39473105000,92500,92300,92500,92300,2287
20240820,133000,39261833100,92300,92300,92400,92200,2967
20240820,132900,38987933600,92300,92100,92400,91800,11137
20240820,132800,37963031900,92100,92700,92700,92100,13485
20240820,132700,36717271500,92700,92600,92700,92600,602
20240820,132600,36661500300,92600,92800,92800,92600,871
20240820,132500,36580804600,92700,92800,92900,92600,5618
20240820,132400,36059818800,92800,92800,92900,92800,1688
20240820,132300,35903141600,92900,92900,93000,92800,1461
20240820,132200,35767428900,92900,93000,93000,92900,1750
20240820,132100,35604815400,93000,93100,93100,92900,1776
20240820,132000,35439641200,93100,93100,93100,93000,705
20240820,131900,35374044800,93000,93200,93200,93000,325
20240820,131800,35343787900,93200,93100,93200,93000,798
20240820,131700,35269519900,93100,93200,93200,93000,768
20240820,131600,35198050400,93200,93100,93200,93100,788
20240820,131500,35124639900,93100,93200,93300,93100,973
20240820,131400,35034007200,93200,93300,93300,93100,266
20240820,131300,35009215200,93300,93100,93300,93100,561
20240820,131200,34956918700,93100,93200,93200,93000,404
20240820,131100,34919289500,93100,92800,93100,92800,781
20240820,131000,34846709100,92900,93100,93100,92800,2464
20240820,130900,34617703500,93100,93000,93200,93000,1660
20240820,130800,34463173700,93000,93000,93200,92900,1644
20240820,130700,34310245400,93000,93000,93000,92800,2576
20240820,130600,34071022900,92800,93300,93300,92800,16688
20240820,130500,32518211100,93300,93300,93500,93200,2163
20240820,130400,32316343500,93400,93400,93400,93300,1093
20240820,130300,32214316400,93400,93400,93400,93300,573
20240820,130200,32160809400,93400,93400,93400,93300,1156
20240820,130100,32052945200,93400,93700,93700,93400,5941
20240820,130000,31497438100,93600,93900,93900,93600,2929
20240820,125900,31222838800,93800,94000,94200,93700,7980
20240820,125800,30473147300,94000,94000,94000,93900,780
20240820,125700,30399834000,93900,94000,94000,93900,803
20240820,125600,30324388500,93900,93800,94000,93800,503
20240820,125500,30277160000,93800,93800,93900,93800,439
20240820,125400,30235960500,93900,94000,94000,93900,769
20240820,125300,30163715700,93900,93800,93900,93800,184
20240820,125200,30146439000,94000,93800,94000,93800,441
20240820,125100,30105037400,93900,93800,93900,93800,252
20240820,125000,30081380800,93800,94000,94000,93800,928
20240820,124900,29994225600,93900,94000,94000,93900,330
20240820,124800,29963218900,94000,94100,94100,93900,104
20240820,124700,29953443800,94000,94100,94200,94000,845
20240820,124600,29873934100,94100,94200,94200,94100,295
20240820,124500,29846153400,94100,94200,94200,94100,651
20240820,124400,29784875800,94200,94200,94200,94100,263
20240820,124300,29760110400,94200,94200,94200,94100,1324
20240820,124200,29635397800,94100,94200,94200,94100,465
20240820,124100,29591609500,94100,94100,94200,94100,936
20240820,124000,29503526900,94100,94000,94100,93900,847
20240820,123900,29423857300,94000,93900,94000,93900,386
20240820,123800,29387585500,93900,93900,94000,93900,174
20240820,123700,29371231900,93900,93900,93900,93800,318
20240820,123600,29341385300,93800,94000,94000,93800,583
20240820,123500,29286635200,93900,93900,93900,93900,172
20240820,123400,29270484400,93900,93900,93900,93800,265
20240820,123300,29245601700,93900,93900,93900,93800,433
20240820,123200,29204950300,93800,93800,93900,93800,325
20240820,123100,29174446300,93800,93800,93900,93800,494
20240820,123000,29128098900,93900,94000,94000,93800,497
20240820,122900,29081423800,94000,94000,94000,93900,465
20240820,122800,29037716300,93900,93900,94000,93800,1448
20240820,122700,28901817200,94000,94100,94100,93900,753
20240820,122600,28831070700,94100,94100,94200,94000,721
20240820,122500,28763198400,94100,94200,94200,94000,284
20240820,122400,28736457800,94100,94000,94100,94000,303
20240820,122300,28707955400,94000,94100,94100,93900,311
20240820,122200,28678705900,94000,94100,94100,94000,861
20240820,122100,28597734300,94000,94000,94100,94000,408
20240820,122000,28559364600,94000,94100,94100,94000,363
20240820,121900,28525206600,94100,94000,94200,94000,1346
20240820,121800,28398520500,94000,94100,94100,94000,180
20240820,121700,28381583400,94100,94200,94200,94000,300
20240820,121600,28353337300,94100,94100,94200,94100,184
20240820,121500,28336016000,94200,94200,94200,94100,479
20240820,121400,28290906100,94100,94200,94200,94100,147
20240820,121300,28277063200,94200,94100,94200,94100,683
20240820,121200,28212784400,94100,94100,94200,94100,506
20240820,121100,28165135200,94100,94100,94200,94100,278
20240820,121000,28138958600,94100,94100,94100,94000,594
20240820,120900,28083063800,94100,93900,94100,93900,1343
20240820,120800,27956846900,94000,94000,94000,93900,568
20240820,120700,27903467700,93900,94000,94000,93900,236
20240820,120600,27881284700,94000,94000,94000,93900,257
20240820,120500,27857127500,94000,94000,94000,93900,935
20240820,120400,27769251400,94000,93900,94000,93900,213
20240820,120300,27749232500,94000,93700,94000,93700,689
20240820,120200,27684562300,93800,93800,93800,93700,327
20240820,120100,27653892100,93700,93700,93800,93700,200
20240820,120000,27635133800,93700,93700,93800,93700,282
20240820,115900,27608690100,93800,93800,93800,93700,321
20240820,115800,27578582700,93800,93700,93900,93700,637
20240820,115700,27518801700,93700,93900,93900,93700,490
20240820,115600,27472836200,93900,93800,93900,93800,321
20240820,115500,27442704400,93800,93800,94000,93800,526
20240820,115400,27393317200,93900,93900,93900,93800,285
20240820,115300,27366565000,93900,93900,93900,93800,268
20240820,115200,27341408600,93900,93800,93900,93800,425
20240820,115100,27301534600,93800,93900,93900,93800,613
20240820,115000,27243992700,93900,93900,94000,93800,284
20240820,114900,27217317700,94000,93900,94000,93900,172
20240820,114800,27201166800,93900,94000,94000,93900,354
20240820,114700,27167899300,94000,93900,94000,93800,339
20240820,114600,27136066000,94000,94000,94000,93900,607
20240820,114500,27079038200,93900,93900,94000,93900,82
20240820,114400,27071331500,93900,94000,94000,93900,419
20240820,114300,27031947900,94000,93900,94000,93800,412
20240820,114200,26993269100,93900,93800,94000,93800,378
20240820,114100,26957786200,93800,93900,94000,93800,443
20240820,114000,26916174400,94000,94000,94100,93800,755
20240820,113900,26845232200,94100,94100,94100,94000,369
20240820,113800,26810509900,94100,94100,94100,94000,414
20240820,113700,26771553600,94100,94100,94200,94100,589
20240820,113600,26716082900,94000,94100,94100,94000,223
20240820,113500,26695110200,94100,94000,94100,94000,272
20240820,113400,26669515500,94000,94200,94200,94000,735
20240820,113300,26600323100,94200,94200,94200,94100,227
20240820,113200,26578940400,94200,94100,94200,94100,396
20240820,113100,26541650900,94100,93900,94200,93900,783
20240820,113000,26467989900,93900,93900,94000,93800,568
20240820,112900,26414610200,93800,93900,94000,93800,397
20240820,112800,26377327200,93900,94000,94000,93800,295
20240820,112700,26349613800,93900,93900,94000,93800,652
20240820,112600,26288390000,93800,93800,93900,93800,356
20240820,112500,26254995200,93800,94000,94000,93800,519
20240820,112400,26206254400,94000,94000,94100,93900,807
20240820,112300,26130448400,94000,94000,94000,93900,514
20240820,112200,26082132600,94100,94100,94200,94000,402
20240820,112100,26044316600,94100,94200,94200,94000,1949
20240820,112000,25860859000,94200,94200,94200,94200,514
20240820,111900,25812440200,94200,94200,94300,94100,495
20240820,111800,25765804400,94300,94200,94300,94200,304
20240820,111700,25737142400,94200,94200,94300,94200,601
20240820,111600,25680505200,94200,94300,94300,94100,1412
20240820,111500,25547494600,94200,94300,94300,94200,379
20240820,111400,25511770200,94300,94100,94300,94100,387
20240820,111300,25475307100,94200,94200,94200,94100,966
20240820,111200,25384321800,94200,94100,94200,94100,535
20240820,111100,25333926600,94100,94100,94200,94100,702
20240820,111000,25267843700,94000,94000,94100,93900,2023
20240820,110900,25077616600,94000,93900,94000,93900,386
20240820,110800,25041332900,93900,93900,94000,93900,262
20240820,110700,25016714800,93900,93900,94000,93800,384
20240820,110600,24980652300,93900,93800,94000,93800,472
20240820,110500,24936326400,93800,93900,93900,93800,587
20240820,110400,24881235800,93800,94000,94000,93800,1806
20240820,110300,24711798800,94000,94000,94000,93900,308
20240820,110200,24682868700,94000,93900,94000,93900,471
20240820,110100,24638596800,93900,93900,94000,93900,758
20240820,110000,24567363900,93900,94000,94000,93900,128
20240820,105900,24555335100,94100,94000,94100,93600,2473
20240820,105800,24323299700,93900,93900,94000,93900,351
20240820,105700,24290331400,93900,93700,93900,93700,298
20240820,105600,24262379200,93700,93800,93800,93600,393
20240820,105500,24225532900,93700,93700,93800,93600,813
20240820,105400,24149352700,93700,93600,93800,93600,280
20240820,105300,24123108800,93600,93600,93700,93500,423
20240820,105200,24083527100,93600,93400,93600,93400,500
20240820,105100,24036774200,93400,93600,93600,93400,295
20240820,105000,24009194500,93600,93400,93700,93400,1972
20240820,104900,23824749200,93300,93400,93400,93300,263
20240820,104800,23800200000,93400,93200,93400,93200,1061
20240820,104700,23701225200,93300,93400,93500,93200,3024
20240820,104600,23418994800,93400,93500,93500,93400,1557
20240820,104500,23273552900,93500,93500,93500,93400,1866
20240820,104400,23099097700,93500,93500,93600,93500,1274
20240820,104300,22979954400,93600,93700,93800,93500,4045
20240820,104200,22601091500,93700,94100,94100,93700,2443
20240820,104100,22371925100,94100,93800,94100,93800,1545
20240820,104000,22226781000,93800,93800,93800,93700,541
20240820,103900,22176039900,93700,94000,94000,93700,422
20240820,103800,22136461900,93900,93900,93900,93800,834
20240820,103700,22058149400,93900,94000,94100,93900,500
20240820,103600,22011137900,94000,94100,94100,94000,558
20240820,103500,21958652300,94000,94000,94100,94000,609
20240820,103400,21901388800,93900,93700,93900,93600,1279
20240820,103300,21781441300,93600,93600,93700,93600,276
20240820,103200,21755597600,93600,93700,93800,93600,653
20240820,103100,21694430400,93800,93700,93800,93600,1030
20240820,103000,21597906000,93700,93800,93800,93700,621
20240820,102900,21539701700,93800,93800,93800,93700,345
20240820,102800,21507364100,93700,93900,93900,93700,1443
20240820,102700,21371981900,93900,94200,94300,93800,4019
20240820,102600,20994038700,94300,94300,94400,94300,2503
20240820,102500,20757865900,94400,94400,94400,94300,604
20240820,102400,20700858900,94300,94300,94400,94300,790
20240820,102300,20626300100,94300,94200,94300,94100,944
20240820,102200,20537312700,94200,94200,94300,94100,602
20240820,102100,20480587000,94100,94200,94300,94100,1040
20240820,102000,20382647000,94200,94200,94200,94100,252
20240820,101900,20358908900,94200,94300,94400,94200,784
20240820,101800,20285002100,94300,94200,94400,94200,1426
20240820,101700,20150554300,94300,94100,94300,94100,339
20240820,101600,20118630800,94200,94100,94200,94100,779
20240820,101500,20045251500,94200,94300,94300,94200,798
20240820,101400,19970023000,94300,94100,94400,94100,3792
20240820,101300,19612559400,94100,94000,94200,94000,570
20240820,101200,19558870600,94100,94000,94100,93900,411
20240820,101100,19520244300,93900,94000,94000,93800,787
20240820,101000,19446377700,94000,93800,94100,93600,1659
20240820,100900,19290770200,93700,93700,93700,93600,807
20240820,100800,19215172200,93700,93700,93800,93600,864
20240820,100700,19134214900,93700,94000,94100,93700,2639
20240820,100600,18886692600,94000,94000,94100,94000,376
20240820,100500,18851336100,93900,94500,94500,93900,3433
20240820,100400,18528140300,94400,94300,94500,94300,5310
20240820,100300,18027023000,94200,94100,94300,94100,1975
20240820,100200,17840982800,94200,94200,94200,94100,1703
20240820,100100,17680614600,94200,94300,94300,94200,1962
20240820,100000,17495752400,94300,94100,94300,94100,552
20240820,095900,17443757000,94000,94100,94100,94000,418
20240820,095800,17404445900,94000,94200,94300,94000,310
20240820,095700,17375239300,94300,94300,94300,94200,399
20240820,095600,17337623400,94200,94400,94400,94200,1066
20240820,095500,17237124400,94400,94100,94400,94000,2221
20240820,095400,17027883800,94000,93800,94000,93800,1840
20240820,095300,16855037000,93900,93900,94000,93900,359
20240820,095200,16821305200,93900,93700,94000,93700,726
20240820,095100,16753181300,93700,93900,94000,93700,470
20240820,095000,16709078500,93700,93900,93900,93700,1560
20240820,094900,16562781300,93900,93600,94000,93500,1254
20240820,094800,16445198800,93500,93600,93600,93500,683
20240820,094700,16381335100,93600,93400,93700,93400,1213
20240820,094600,16267912900,93500,93600,93700,93500,1811
20240820,094500,16098501000,93700,93800,93900,93500,3784
20240820,094400,15744098300,93900,93900,93900,93800,765
20240820,094300,15672297200,93800,94000,94000,93800,2530
20240820,094200,15434861400,94000,94100,94100,93900,729
20240820,094100,15366369800,94000,94200,94300,94000,2538
20240820,094000,15127669400,94200,94200,94300,94100,769
20240820,093900,15055265500,94200,94400,94500,94200,3384
20240820,093800,14736221300,94300,94300,94400,94200,1209
20240820,093700,14622140800,94200,94400,94600,94200,3042
20240820,093600,14334898200,94400,94300,94400,94100,1810
20240820,093500,14164250800,94200,94100,94500,93900,2302
20240820,093400,13947566500,94100,94400,94400,94100,1665
20240820,093300,13790707300,94400,94800,94800,94200,6283
20240820,093200,13196964400,94700,94700,95000,94500,11330
20240820,093100,12123063500,94600,94200,94600,94100,7277
20240820,093000,11435962000,94000,93900,94200,93700,5169
20240820,092900,10950504400,93900,94100,94100,93900,1414
20240820,092800,10817597600,94100,94000,94200,93900,1731
20240820,092700,10654790600,94000,93800,94000,93800,1279
20240820,092600,10534747600,93800,94100,94100,93800,1571
20240820,092500,10387311400,94100,93900,94300,93800,6846
20240820,092400,9743771300,93900,94000,94000,93700,3414
20240820,092300,9423360500,93900,93200,93900,93200,2286
20240820,092200,9209112400,93200,93100,93300,93100,708
20240820,092100,9143130700,93100,93400,93400,93100,619
20240820,092000,9085445500,93300,93200,93500,92800,3087
20240820,091900,8798010100,93200,93400,93500,92800,7754
20240820,091800,8076657100,93400,93600,93600,93400,1288
20240820,091700,7956183900,93600,93700,93900,93600,2798
20240820,091600,7693971900,93700,93500,93900,93500,6224
20240820,091500,7110942100,93300,93400,93400,93200,1884
20240820,091400,6935159100,93200,93000,93500,92900,2058
20240820,091300,6743622200,93000,93000,93100,92900,1830
20240820,091200,6573451700,92900,93100,93100,92900,7489
20240820,091100,5877066100,93200,93200,93300,93100,8940
20240820,091000,5044416300,93200,93500,93500,93100,4264
20240820,090900,4646528800,93500,93500,93700,93400,4718
20240820,090800,4205300900,93600,93900,94000,93500,7439
20240820,090700,3508294900,93900,93900,94000,93700,3880
20240820,090600,3144235000,93900,94400,94500,93900,6703
20240820,090500,2512197000,94400,93900,94400,93900,2358
20240820,090400,2290059400,93900,93700,94000,93700,1259
20240820,090300,2172002200,93700,93600,93700,93500,3239
20240820,090200,1869044700,93700,93900,93900,93600,5247
20240820,090100,1377251100,93900,93900,94200,93800,4218
20240820,090000,980971500,94000,94300,94400,93900,10095