KissMeData/036620/min/candle-20240820.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,191800,1548505165,3435,3435,3435,3435,7216
20240820,191700,1548505165,3435,3435,3435,3435,0
20240820,191600,1548505165,3435,3435,3435,3435,0
20240820,191500,1548505165,3435,3435,3435,3435,0
20240820,191400,1548505165,3435,3435,3435,3435,0
20240820,191300,1548505165,3435,3435,3435,3435,0
20240820,191200,1548505165,3435,3435,3435,3435,0
20240820,191100,1548505165,3435,3435,3435,3435,0
20240820,191000,1548505165,3435,3435,3435,3435,0
20240820,190900,1548505165,3435,3435,3435,3435,0
20240820,190800,1548505165,3435,3435,3435,3435,0
20240820,190700,1548505165,3435,3435,3435,3435,0
20240820,190600,1548505165,3435,3435,3435,3435,0
20240820,190500,1548505165,3435,3435,3435,3435,0
20240820,190400,1548505165,3435,3435,3435,3435,0
20240820,190300,1548505165,3435,3435,3435,3435,0
20240820,190200,1548505165,3435,3435,3435,3435,0
20240820,190100,1548505165,3435,3435,3435,3435,0
20240820,190000,1548505165,3435,3435,3435,3435,0
20240820,185900,1548505165,3435,3435,3435,3435,0
20240820,185800,1548505165,3435,3435,3435,3435,0
20240820,185700,1548505165,3435,3435,3435,3435,0
20240820,185600,1548505165,3435,3435,3435,3435,0
20240820,185500,1548505165,3435,3435,3435,3435,0
20240820,185400,1548505165,3435,3435,3435,3435,0
20240820,185300,1548505165,3435,3435,3435,3435,0
20240820,185200,1548505165,3435,3435,3435,3435,0
20240820,185100,1548505165,3435,3435,3435,3435,0
20240820,185000,1548505165,3435,3435,3435,3435,0
20240820,184900,1548505165,3435,3435,3435,3435,0
20240820,184800,1548505165,3435,3435,3435,3435,7216
20240820,184700,1548505165,3435,3435,3435,3435,0
20240820,184600,1548505165,3435,3435,3435,3435,0
20240820,184500,1548505165,3435,3435,3435,3435,0
20240820,184400,1548505165,3435,3435,3435,3435,0
20240820,184300,1548505165,3435,3435,3435,3435,0
20240820,184200,1548505165,3435,3435,3435,3435,0
20240820,184100,1548505165,3435,3435,3435,3435,0
20240820,184000,1548505165,3435,3435,3435,3435,0
20240820,183900,1548505165,3435,3435,3435,3435,0
20240820,183800,1548505165,3435,3435,3435,3435,0
20240820,183700,1548505165,3435,3435,3435,3435,0
20240820,183600,1548505165,3435,3435,3435,3435,0
20240820,183500,1548505165,3435,3435,3435,3435,0
20240820,183400,1548505165,3435,3435,3435,3435,0
20240820,183300,1548505165,3435,3435,3435,3435,0
20240820,183200,1548505165,3435,3435,3435,3435,0
20240820,183100,1548505165,3435,3435,3435,3435,0
20240820,183000,1548505165,3435,3435,3435,3435,0
20240820,182900,1548505165,3435,3435,3435,3435,0
20240820,182800,1548505165,3435,3435,3435,3435,0
20240820,182700,1548505165,3435,3435,3435,3435,0
20240820,182600,1548505165,3435,3435,3435,3435,0
20240820,182500,1548505165,3435,3435,3435,3435,0
20240820,182400,1548505165,3435,3435,3435,3435,0
20240820,182300,1548505165,3435,3435,3435,3435,0
20240820,182200,1548505165,3435,3435,3435,3435,0
20240820,182100,1548505165,3435,3435,3435,3435,0
20240820,182000,1548505165,3435,3435,3435,3435,0
20240820,181900,1548505165,3435,3435,3435,3435,0
20240820,181800,1548505165,3435,3435,3435,3435,7216
20240820,181700,1548505165,3435,3435,3435,3435,0
20240820,181600,1548505165,3435,3435,3435,3435,0
20240820,181500,1548505165,3435,3435,3435,3435,0
20240820,181400,1548505165,3435,3435,3435,3435,0
20240820,181300,1548505165,3435,3435,3435,3435,0
20240820,181200,1548505165,3435,3435,3435,3435,0
20240820,181100,1548505165,3435,3435,3435,3435,0
20240820,181000,1548505165,3435,3435,3435,3435,0
20240820,180900,1548505165,3435,3435,3435,3435,0
20240820,180800,1548505165,3435,3435,3435,3435,0
20240820,180700,1548505165,3435,3435,3435,3435,0
20240820,180600,1548505165,3435,3435,3435,3435,0
20240820,180500,1548505165,3435,3435,3435,3435,0
20240820,180400,1548505165,3435,3435,3435,3435,0
20240820,180300,1548505165,3435,3435,3435,3435,0
20240820,180200,1548505165,3435,3435,3435,3435,0
20240820,180100,1548505165,3435,3435,3435,3435,0
20240820,180000,1548505165,3435,3435,3435,3435,0
20240820,175900,1548505165,3435,3435,3435,3435,0
20240820,175800,1548505165,3435,3435,3435,3435,0
20240820,175700,1548505165,3435,3435,3435,3435,0
20240820,175600,1548505165,3435,3435,3435,3435,0
20240820,175500,1548505165,3435,3435,3435,3435,0
20240820,175400,1548505165,3435,3435,3435,3435,0
20240820,175300,1548505165,3435,3435,3435,3435,0
20240820,175200,1548505165,3435,3435,3435,3435,0
20240820,175100,1548505165,3435,3435,3435,3435,0
20240820,175000,1548505165,3435,3435,3435,3435,0
20240820,174900,1548505165,3435,3435,3435,3435,0
20240820,174800,1548505165,3435,3435,3435,3435,7216
20240820,174700,1548505165,3435,3435,3435,3435,0
20240820,174600,1548505165,3435,3435,3435,3435,0
20240820,174500,1548505165,3435,3435,3435,3435,0
20240820,174400,1548505165,3435,3435,3435,3435,0
20240820,174300,1548505165,3435,3435,3435,3435,0
20240820,174200,1548505165,3435,3435,3435,3435,0
20240820,174100,1548505165,3435,3435,3435,3435,0
20240820,174000,1548505165,3435,3435,3435,3435,0
20240820,173900,1548505165,3435,3435,3435,3435,0
20240820,173800,1548505165,3435,3435,3435,3435,0
20240820,173700,1548505165,3435,3435,3435,3435,0
20240820,173600,1548505165,3435,3435,3435,3435,0
20240820,173500,1548505165,3435,3435,3435,3435,0
20240820,173400,1548505165,3435,3435,3435,3435,0
20240820,173300,1548505165,3435,3435,3435,3435,0
20240820,173200,1548505165,3435,3435,3435,3435,0
20240820,173100,1548505165,3435,3435,3435,3435,0
20240820,173000,1548505165,3435,3435,3435,3435,0
20240820,172900,1548505165,3435,3435,3435,3435,0
20240820,172800,1548505165,3435,3435,3435,3435,0
20240820,172700,1548505165,3435,3435,3435,3435,0
20240820,172600,1548505165,3435,3435,3435,3435,0
20240820,172500,1548505165,3435,3435,3435,3435,0
20240820,172400,1548505165,3435,3435,3435,3435,0
20240820,172300,1548505165,3435,3435,3435,3435,0
20240820,172200,1548505165,3435,3435,3435,3435,0
20240820,172100,1548505165,3435,3435,3435,3435,0
20240820,172000,1548505165,3435,3435,3435,3435,0
20240820,171900,1548505165,3435,3435,3435,3435,0
20240820,171800,1548505165,3435,3435,3435,3435,7216
20240820,171700,1548505165,3435,3435,3435,3435,0
20240820,171600,1548505165,3435,3435,3435,3435,0
20240820,171500,1548505165,3435,3435,3435,3435,0
20240820,171400,1548505165,3435,3435,3435,3435,0
20240820,171300,1548505165,3435,3435,3435,3435,0
20240820,171200,1548505165,3435,3435,3435,3435,0
20240820,171100,1548505165,3435,3435,3435,3435,0
20240820,171000,1548505165,3435,3435,3435,3435,0
20240820,170900,1548505165,3435,3435,3435,3435,0
20240820,170800,1548505165,3435,3435,3435,3435,0
20240820,170700,1548505165,3435,3435,3435,3435,0
20240820,170600,1548505165,3435,3435,3435,3435,0
20240820,170500,1548505165,3435,3435,3435,3435,0
20240820,170400,1548505165,3435,3435,3435,3435,0
20240820,170300,1548505165,3435,3435,3435,3435,0
20240820,170200,1548505165,3435,3435,3435,3435,0
20240820,170100,1548505165,3435,3435,3435,3435,0
20240820,170000,1548505165,3435,3435,3435,3435,0
20240820,165900,1548505165,3435,3435,3435,3435,0
20240820,165800,1548505165,3435,3435,3435,3435,0
20240820,165700,1548505165,3435,3435,3435,3435,0
20240820,165600,1548505165,3435,3435,3435,3435,0
20240820,165500,1548505165,3435,3435,3435,3435,0
20240820,165400,1548505165,3435,3435,3435,3435,0
20240820,165300,1548505165,3435,3435,3435,3435,0
20240820,165200,1548505165,3435,3435,3435,3435,0
20240820,165100,1548505165,3435,3435,3435,3435,0
20240820,165000,1548505165,3435,3435,3435,3435,0
20240820,164900,1548505165,3435,3435,3435,3435,0
20240820,164800,1548505165,3435,3435,3435,3435,7216
20240820,164700,1548505165,3435,3435,3435,3435,0
20240820,164600,1548505165,3435,3435,3435,3435,0
20240820,164500,1548505165,3435,3435,3435,3435,0
20240820,164400,1548505165,3435,3435,3435,3435,0
20240820,164300,1548505165,3435,3435,3435,3435,0
20240820,164200,1548505165,3435,3435,3435,3435,0
20240820,164100,1548505165,3435,3435,3435,3435,0
20240820,164000,1548505165,3435,3435,3435,3435,0
20240820,163900,1548505165,3435,3435,3435,3435,0
20240820,163800,1548505165,3435,3435,3435,3435,0
20240820,163700,1548505165,3435,3435,3435,3435,0
20240820,163600,1548505165,3435,3435,3435,3435,0
20240820,163500,1548505165,3435,3435,3435,3435,0
20240820,163400,1548505165,3435,3435,3435,3435,0
20240820,163300,1548505165,3435,3435,3435,3435,0
20240820,163200,1548505165,3435,3435,3435,3435,0
20240820,163100,1548505165,3435,3435,3435,3435,0
20240820,163000,1548505165,3435,3435,3435,3435,0
20240820,162900,1548505165,3435,3435,3435,3435,0
20240820,162800,1548505165,3435,3435,3435,3435,0
20240820,162700,1548505165,3435,3435,3435,3435,0
20240820,162600,1548505165,3435,3435,3435,3435,0
20240820,162500,1548505165,3435,3435,3435,3435,0
20240820,162400,1548505165,3435,3435,3435,3435,0
20240820,162300,1548505165,3435,3435,3435,3435,0
20240820,162200,1548505165,3435,3435,3435,3435,0
20240820,162100,1548505165,3435,3435,3435,3435,0
20240820,162000,1548505165,3435,3435,3435,3435,0
20240820,161900,1548505165,3435,3435,3435,3435,0
20240820,161800,1548505165,3435,3435,3435,3435,7216
20240820,161700,1548505165,3435,3435,3435,3435,0
20240820,161600,1548505165,3435,3435,3435,3435,0
20240820,161500,1548505165,3435,3435,3435,3435,0
20240820,161400,1548505165,3435,3435,3435,3435,0
20240820,161300,1548505165,3435,3435,3435,3435,0
20240820,161200,1548505165,3435,3435,3435,3435,0
20240820,161100,1548505165,3435,3435,3435,3435,0
20240820,161000,1548505165,3435,3435,3435,3435,0
20240820,160900,1548505165,3435,3435,3435,3435,0
20240820,160800,1548505165,3435,3435,3435,3435,0
20240820,160700,1548505165,3435,3435,3435,3435,0
20240820,160600,1548505165,3435,3435,3435,3435,0
20240820,160500,1548505165,3435,3435,3435,3435,0
20240820,160400,1548505165,3435,3435,3435,3435,0
20240820,160300,1548505165,3435,3435,3435,3435,0
20240820,160200,1548505165,3435,3435,3435,3435,0
20240820,160100,1548505165,3435,3435,3435,3435,0
20240820,160000,1548505165,3435,3435,3435,3435,0
20240820,155900,1548505165,3435,3435,3435,3435,0
20240820,155800,1548505165,3435,3435,3435,3435,0
20240820,155700,1548505165,3435,3435,3435,3435,0
20240820,155600,1548505165,3435,3435,3435,3435,0
20240820,155500,1548505165,3435,3435,3435,3435,0
20240820,155400,1548505165,3435,3435,3435,3435,0
20240820,155300,1548505165,3435,3435,3435,3435,0
20240820,155200,1548505165,3435,3435,3435,3435,0
20240820,155100,1548505165,3435,3435,3435,3435,0
20240820,155000,1548505165,3435,3435,3435,3435,0
20240820,154900,1548505165,3435,3435,3435,3435,0
20240820,154800,1548505165,3435,3435,3435,3435,7216
20240820,154700,1548505165,3435,3435,3435,3435,0
20240820,154600,1548505165,3435,3435,3435,3435,0
20240820,154500,1548505165,3435,3435,3435,3435,0
20240820,154400,1548505165,3435,3435,3435,3435,0
20240820,154300,1548505165,3435,3435,3435,3435,0
20240820,154200,1548505165,3435,3435,3435,3435,0
20240820,154100,1548505165,3435,3435,3435,3435,0
20240820,154000,1548505165,3435,3435,3435,3435,0
20240820,153900,1548505165,3435,3435,3435,3435,0
20240820,153800,1548505165,3435,3435,3435,3435,0
20240820,153700,1548505165,3435,3435,3435,3435,0
20240820,153600,1548505165,3435,3435,3435,3435,0
20240820,153500,1548505165,3435,3435,3435,3435,0
20240820,153400,1548505165,3435,3435,3435,3435,0
20240820,153300,1548505165,3435,3435,3435,3435,0
20240820,153200,1548505165,3435,3435,3435,3435,0
20240820,153100,1548505165,3435,3435,3435,3435,0
20240820,153000,1548505165,3435,3435,3435,3435,7216
20240820,152900,1523718205,3445,3445,3445,3445,0
20240820,152800,1523718205,3445,3445,3445,3445,0
20240820,152700,1523718205,3445,3445,3445,3445,0
20240820,152600,1523718205,3445,3445,3445,3445,0
20240820,152500,1523718205,3445,3445,3445,3445,0
20240820,152400,1523718205,3445,3445,3445,3445,0
20240820,152300,1523718205,3445,3445,3445,3445,0
20240820,152200,1523718205,3445,3445,3445,3445,0
20240820,152100,1523718205,3445,3445,3445,3445,0
20240820,152000,1523718205,3445,3445,3445,3445,0
20240820,151900,1523718205,3445,3445,3445,3440,2105
20240820,151800,1516475670,3450,3450,3450,3440,1186
20240820,151700,1512390565,3450,3450,3450,3450,36
20240820,151600,1512266365,3450,3450,3450,3445,48
20240820,151500,1512100795,3450,3450,3450,3450,138
20240820,151400,1511624695,3450,3445,3450,3445,1548
20240820,151300,1506284130,3450,3445,3450,3440,1356
20240820,151200,1501616645,3450,3445,3450,3445,582
20240820,151100,1499611645,3445,3445,3445,3445,6
20240820,151000,1499590975,3450,3450,3450,3445,379
20240820,150900,1498284875,3445,3445,3445,3445,6
20240820,150800,1498264205,3445,3445,3445,3445,1
20240820,150700,1498260760,3445,3445,3445,3445,7
20240820,150600,1498236645,3450,3450,3455,3450,8
20240820,150500,1498209025,3450,3450,3455,3450,1462
20240820,150400,1493165115,3450,3445,3450,3440,68
20240820,150300,1492930685,3450,3450,3450,3445,500
20240820,150200,1491208175,3445,3450,3455,3430,14139
20240820,150100,1442608165,3440,3450,3450,3440,57
20240820,150000,1442411750,3450,3450,3455,3440,10010
20240820,145900,1407957125,3460,3460,3460,3460,0
20240820,145800,1407957125,3460,3450,3460,3450,2
20240820,145700,1407950215,3460,3455,3460,3455,8
20240820,145600,1407922570,3460,3455,3460,3455,803
20240820,145500,1405148195,3455,3455,3455,3450,8
20240820,145400,1405120585,3450,3450,3450,3450,2227
20240820,145300,1397437435,3445,3445,3445,3445,6
20240820,145200,1397416765,3445,3445,3450,3445,1382
20240820,145100,1392655770,3445,3440,3445,3440,332
20240820,145000,1391513680,3445,3445,3445,3445,0
20240820,144900,1391513680,3445,3445,3445,3440,11992
20240820,144800,1350257960,3445,3450,3450,3440,4696
20240820,144700,1334083410,3445,3445,3445,3445,2793
20240820,144600,1324461525,3450,3450,3450,3445,178
20240820,144500,1323847430,3450,3450,3450,3450,1709
20240820,144400,1317951380,3450,3450,3450,3450,500
20240820,144300,1316226380,3450,3450,3450,3450,6
20240820,144200,1316205680,3455,3455,3455,3455,1
20240820,144100,1316202225,3455,3450,3455,3450,8
20240820,144000,1316174620,3455,3445,3455,3445,2484
20240820,143900,1307605910,3445,3450,3450,3445,9
20240820,143800,1307574890,3450,3445,3450,3445,4
20240820,143700,1307561105,3445,3445,3450,3445,319
20240820,143600,1306461725,3450,3450,3450,3445,4045
20240820,143500,1292526685,3445,3445,3445,3445,2127
20240820,143400,1285199170,3450,3450,3455,3450,4153
20240820,143300,1270871315,3455,3455,3455,3450,2422
20240820,143200,1262514810,3450,3455,3455,3450,61
20240820,143100,1262304090,3455,3460,3460,3455,4142
20240820,143000,1247982280,3465,3470,3470,3460,777
20240820,142900,1245288505,3470,3470,3470,3470,1
20240820,142800,1245285035,3465,3465,3465,3465,7
20240820,142700,1245260780,3470,3470,3470,3470,5
20240820,142600,1245243430,3470,3465,3470,3465,7
20240820,142500,1245219170,3470,3465,3470,3460,4
20240820,142400,1245205305,3465,3465,3465,3465,6
20240820,142300,1245184515,3470,3465,3470,3465,134
20240820,142200,1244720200,3465,3460,3465,3460,54
20240820,142100,1244533345,3465,3465,3465,3465,0
20240820,142000,1244533345,3465,3460,3465,3460,7
20240820,141900,1244509120,3465,3465,3465,3465,510
20240820,141800,1242741970,3470,3465,3470,3465,17
20240820,141700,1242683045,3465,3465,3465,3465,0
20240820,141600,1242683045,3465,3465,3465,3465,791
20240820,141500,1239942230,3465,3465,3465,3460,239
20240820,141400,1239114100,3465,3465,3465,3460,10
20240820,141300,1239079480,3465,3465,3465,3465,0
20240820,141200,1239079480,3465,3465,3465,3460,9
20240820,141100,1239048330,3460,3460,3460,3460,638
20240820,141000,1236840850,3455,3460,3460,3455,106
20240820,140900,1236474120,3460,3455,3460,3455,87
20240820,140800,1236173530,3455,3455,3455,3455,7
20240820,140700,1236149345,3460,3460,3460,3460,2
20240820,140600,1236142425,3460,3460,3460,3455,566
20240820,140500,1234184390,3460,3460,3460,3460,2
20240820,140400,1234177470,3460,3455,3460,3455,7
20240820,140300,1234153280,3460,3455,3460,3455,2
20240820,140200,1234146365,3460,3460,3460,3455,2804
20240820,140100,1224447025,3460,3460,3460,3460,70
20240820,140000,1224204825,3460,3455,3460,3455,1167
20240820,135900,1220169835,3460,3460,3460,3460,1
20240820,135800,1220166375,3455,3455,3455,3455,6
20240820,135700,1220145645,3460,3455,3460,3455,34
20240820,135600,1220028145,3455,3455,3460,3455,18
20240820,135500,1219965905,3460,3460,3460,3460,0
20240820,135400,1219965905,3460,3455,3460,3455,507
20240820,135300,1218214215,3460,3460,3460,3460,0
20240820,135200,1218214215,3460,3455,3460,3455,107
20240820,135100,1217844300,3455,3455,3455,3455,891
20240820,135000,1214765895,3455,3455,3455,3455,31
20240820,134900,1214658790,3455,3455,3455,3450,8
20240820,134800,1214631180,3450,3455,3455,3450,4203
20240820,134700,1200130815,3450,3455,3455,3450,12
20240820,134600,1200089385,3455,3455,3455,3455,402
20240820,134500,1198700475,3450,3450,3455,3450,123
20240820,134400,1198275620,3450,3450,3450,3450,882
20240820,134300,1195232720,3450,3450,3450,3445,24
20240820,134200,1195149950,3445,3450,3450,3445,61
20240820,134100,1194939505,3450,3450,3450,3445,116
20240820,134000,1194539335,3450,3450,3450,3450,1
20240820,133900,1194535885,3450,3445,3450,3445,29
20240820,133800,1194435870,3450,3450,3450,3450,60
20240820,133700,1194228870,3450,3450,3450,3445,73
20240820,133600,1193977050,3450,3450,3450,3445,22
20240820,133500,1193901250,3445,3450,3450,3445,129
20240820,133400,1193456485,3450,3450,3450,3450,16
20240820,133300,1193401285,3445,3445,3445,3445,21
20240820,133200,1193328940,3450,3450,3450,3450,0
20240820,133100,1193328940,3450,3445,3450,3445,315
20240820,133000,1192243260,3445,3460,3460,3440,13432
20240820,132900,1145919830,3460,3460,3460,3455,1915
20240820,132800,1139293965,3460,3460,3460,3460,100
20240820,132700,1138947965,3460,3460,3460,3460,12
20240820,132600,1138906445,3460,3460,3460,3460,0
20240820,132500,1138906445,3460,3460,3460,3460,1
20240820,132400,1138902985,3460,3460,3460,3460,56
20240820,132300,1138709225,3460,3460,3460,3460,1
20240820,132200,1138705765,3455,3460,3460,3455,20
20240820,132100,1138636650,3460,3455,3460,3455,418
20240820,132000,1137190400,3460,3460,3460,3460,40
20240820,131900,1137052000,3460,3455,3465,3455,1127
20240820,131800,1133152615,3460,3460,3460,3460,828
20240820,131700,1130287735,3465,3460,3465,3460,7
20240820,131600,1130263510,3460,3460,3460,3460,2
20240820,131500,1130256590,3460,3460,3460,3460,7
20240820,131400,1130232370,3465,3465,3465,3465,3048
20240820,131300,1119671050,3465,3465,3465,3465,200
20240820,131200,1118978050,3465,3470,3470,3465,61
20240820,131100,1118766415,3470,3470,3470,3470,11
20240820,131000,1118728245,3470,3475,3475,3470,1136
20240820,130900,1114786175,3470,3470,3470,3470,16
20240820,130800,1114730655,3470,3470,3475,3470,219
20240820,130700,1113970660,3475,3470,3475,3470,68
20240820,130600,1113734450,3470,3470,3470,3470,7
20240820,130500,1113710160,3470,3470,3470,3470,0
20240820,130400,1113710160,3470,3470,3470,3470,6
20240820,130300,1113689340,3470,3470,3470,3470,0
20240820,130200,1113689340,3470,3470,3470,3470,225
20240820,130100,1112908590,3465,3475,3475,3465,2000
20240820,130000,1105961600,3475,3475,3475,3475,6
20240820,125900,1105940750,3475,3475,3475,3475,0
20240820,125800,1105940750,3475,3480,3480,3475,1394
20240820,125700,1101089660,3475,3475,3475,3475,1
20240820,125600,1101086185,3475,3475,3475,3475,7
20240820,125500,1101061860,3480,3475,3480,3475,2
20240820,125400,1101054905,3475,3475,3475,3475,427
20240820,125300,1099571080,3485,3485,3485,3485,0
20240820,125200,1099571080,3485,3480,3485,3480,572
20240820,125100,1097580425,3480,3480,3480,3480,1
20240820,125000,1097576945,3475,3475,3475,3475,264
20240820,124900,1096659545,3475,3475,3480,3475,652
20240820,124800,1094393840,3470,3475,3475,3470,765
20240820,124700,1091739190,3485,3485,3485,3470,3402
20240820,124600,1079931730,3485,3480,3485,3480,106
20240820,124500,1079562350,3485,3485,3485,3485,0
20240820,124400,1079562350,3485,3475,3490,3475,3556
20240820,124300,1067193175,3475,3475,3475,3475,0
20240820,124200,1067193175,3475,3475,3475,3470,59
20240820,124100,1066988180,3470,3475,3475,3470,157
20240820,124000,1066442890,3475,3470,3475,3470,8
20240820,123900,1066415125,3475,3470,3475,3470,40
20240820,123800,1066276310,3470,3470,3470,3470,50
20240820,123700,1066102810,3475,3475,3475,3470,1402
20240820,123600,1061237860,3470,3470,3475,3470,772
20240820,123500,1058559000,3475,3475,3475,3475,0
20240820,123400,1058559000,3475,3470,3475,3470,7
20240820,123300,1058534705,3470,3475,3475,3465,58
20240820,123200,1058333670,3470,3465,3470,3465,1403
20240820,123100,1053467890,3465,3465,3465,3465,4065
20240820,123000,1039382665,3475,3470,3475,3470,1708
20240820,122900,1033455895,3465,3465,3465,3465,6
20240820,122800,1033435105,3470,3470,3470,3470,0
20240820,122700,1033435105,3470,3465,3470,3465,8
20240820,122600,1033407380,3470,3475,3475,3470,230
20240820,122500,1032609275,3470,3475,3475,3470,2008
20240820,122400,1025641505,3470,3470,3470,3470,1
20240820,122300,1025638035,3475,3470,3475,3470,39
20240820,122200,1025502695,3475,3475,3475,3475,1
20240820,122100,1025499220,3480,3480,3480,3480,0
20240820,122000,1025499220,3480,3475,3480,3470,1901
20240820,121900,1018896210,3480,3475,3480,3475,7
20240820,121800,1018871880,3480,3480,3480,3480,1
20240820,121700,1018868400,3475,3475,3475,3475,7
20240820,121600,1018844075,3480,3480,3480,3480,0
20240820,121500,1018844075,3480,3470,3480,3470,566
20240820,121400,1016877255,3480,3475,3480,3475,691
20240820,121300,1014476025,3470,3470,3475,3470,1107
20240820,121200,1010634730,3475,3475,3475,3475,23
20240820,121100,1010554805,3475,3470,3475,3470,215
20240820,121000,1009808745,3475,3480,3480,3475,48
20240820,120900,1009641940,3480,3475,3480,3475,218
20240820,120800,1008884375,3480,3480,3480,3480,0
20240820,120700,1008884375,3480,3480,3480,3475,9
20240820,120600,1008853090,3475,3475,3475,3475,207
20240820,120500,1008133765,3480,3475,3480,3475,7
20240820,120400,1008109435,3480,3475,3480,3475,602
20240820,120300,1006017475,3475,3475,3475,3475,229
20240820,120200,1005221700,3480,3480,3480,3480,0
20240820,120100,1005221700,3480,3475,3480,3475,225
20240820,120000,1004439815,3480,3480,3480,3480,1
20240820,115900,1004436335,3475,3475,3475,3475,229
20240820,115800,1003640560,3480,3480,3480,3480,101
20240820,115700,1003289080,3480,3475,3480,3475,7
20240820,115600,1003264750,3480,3480,3480,3480,1
20240820,115500,1003261270,3475,3480,3480,3475,227
20240820,115400,1002472405,3475,3480,3480,3475,8
20240820,115300,1002444600,3470,3475,3475,3470,1000
20240820,115200,998973785,3475,3475,3475,3475,6
20240820,115100,998952935,3480,3480,3480,3475,54
20240820,115000,998765270,3475,3480,3480,3475,10
20240820,114900,998730505,3475,3475,3475,3475,0
20240820,114800,998730505,3475,3475,3475,3475,6
20240820,114700,998709655,3475,3475,3475,3475,1556
20240820,114600,993302555,3470,3475,3475,3470,195
20240820,114500,992624960,3475,3475,3475,3475,0
20240820,114400,992624960,3475,3475,3475,3475,4007
20240820,114300,978700635,3475,3475,3475,3475,0
20240820,114200,978700635,3475,3470,3475,3470,1224
20240820,114100,974447240,3470,3470,3470,3470,10
20240820,114000,974412540,3470,3470,3470,3470,6
20240820,113900,974391720,3470,3470,3470,3470,0
20240820,113800,974391720,3470,3470,3470,3470,107
20240820,113700,974020430,3475,3475,3475,3475,0
20240820,113600,974020430,3475,3470,3475,3470,7
20240820,113500,973996135,3480,3475,3480,3475,11
20240820,113400,973957890,3475,3475,3475,3470,340
20240820,113300,972776425,3475,3470,3475,3470,2201
20240820,113200,965131715,3470,3470,3470,3435,42744
20240820,113100,817440315,3470,3470,3470,3470,0
20240820,113000,817440315,3470,3465,3470,3465,8
20240820,112900,817412590,3470,3470,3470,3470,1
20240820,112800,817409120,3470,3470,3470,3470,358
20240820,112700,816166860,3475,3470,3475,3470,222
20240820,112600,815396515,3470,3465,3475,3465,1421
20240820,112500,810471630,3470,3480,3480,3465,9557
20240820,112400,777310500,3490,3475,3490,3475,8
20240820,112300,777282680,3475,3480,3480,3475,11
20240820,112200,777244450,3485,3470,3490,3470,1562
20240820,112100,771808725,3485,3470,3485,3470,1798
20240820,112000,765566730,3470,3480,3480,3460,15353
20240820,111900,712311080,3480,3480,3480,3480,0
20240820,111800,712311080,3480,3475,3485,3475,1750
20240820,111700,706221110,3480,3480,3480,3480,2
20240820,111600,706214150,3475,3485,3485,3475,4190
20240820,111500,691636390,3485,3485,3485,3485,13
20240820,111400,691591085,3485,3485,3485,3485,1400
20240820,111300,686712085,3485,3490,3490,3485,7
20240820,111200,686687685,3485,3485,3485,3485,1000
20240820,111100,683202685,3485,3485,3485,3485,7
20240820,111000,683178290,3490,3490,3490,3490,0
20240820,110900,683178290,3490,3490,3490,3490,4
20240820,110800,683164330,3490,3490,3490,3490,0
20240820,110700,683164330,3490,3495,3495,3490,507
20240820,110600,681394895,3490,3495,3495,3490,902
20240820,110500,678246905,3500,3500,3500,3500,0
20240820,110400,678246905,3500,3495,3500,3495,7
20240820,110300,678222435,3500,3490,3500,3490,810
20240820,110200,675393435,3500,3495,3500,3495,1954
20240820,110100,668561705,3490,3490,3490,3490,8
20240820,110000,668533785,3495,3495,3495,3495,1
20240820,105900,668530290,3490,3490,3490,3490,6
20240820,105800,668509350,3490,3490,3490,3490,0
20240820,105700,668509350,3490,3490,3490,3490,6
20240820,105600,668488410,3490,3490,3490,3490,50
20240820,105500,668313910,3495,3500,3500,3495,2471
20240820,105400,659670445,3500,3490,3500,3490,15
20240820,105300,659618045,3500,3500,3500,3500,0
20240820,105200,659618045,3500,3490,3500,3490,5
20240820,105100,659600570,3485,3490,3490,3485,13
20240820,105000,659555205,3490,3490,3490,3490,0
20240820,104900,659555205,3490,3490,3490,3490,8
20240820,104800,659527285,3490,3490,3490,3490,49
20240820,104700,659356275,3495,3490,3500,3490,2125
20240820,104600,651939345,3495,3495,3495,3495,473
20240820,104500,650286210,3490,3490,3490,3490,97
20240820,104400,649947680,3490,3490,3490,3490,429
20240820,104300,648450470,3490,3490,3490,3485,10224
20240820,104200,612818710,3495,3495,3495,3490,503
20240820,104100,611063210,3490,3490,3490,3490,1206
20240820,104000,606854270,3495,3495,3495,3495,673
20240820,103900,604502135,3495,3495,3495,3495,7
20240820,103800,604477670,3495,3495,3495,3495,0
20240820,103700,604477670,3495,3495,3495,3495,6
20240820,103600,604456700,3495,3495,3495,3495,100
20240820,103500,604107200,3495,3495,3495,3495,1
20240820,103400,604103705,3495,3495,3495,3495,6
20240820,103300,604082735,3495,3495,3495,3495,1000
20240820,103200,600587735,3500,3500,3500,3500,1051
20240820,103100,596909235,3500,3495,3500,3495,2030
20240820,103000,589814235,3495,3505,3505,3495,1593
20240820,102900,584246665,3510,3500,3510,3500,531
20240820,102800,582388125,3495,3495,3495,3495,7
20240820,102700,582363660,3500,3500,3500,3495,2445
20240820,102600,573817160,3500,3500,3500,3500,589
20240820,102500,571755660,3500,3500,3505,3500,1828
20240820,102400,565356595,3500,3505,3505,3500,2986
20240820,102300,554902145,3510,3510,3510,3510,0
20240820,102200,554902145,3510,3510,3510,3510,0
20240820,102100,554902145,3510,3510,3510,3510,0
20240820,102000,554902145,3510,3500,3510,3495,5767
20240820,101900,534696575,3500,3500,3500,3500,1
20240820,101800,534693075,3495,3500,3500,3495,107
20240820,101700,534319105,3495,3495,3495,3495,0
20240820,101600,534319105,3495,3495,3495,3495,7
20240820,101500,534294640,3495,3495,3495,3495,114
20240820,101400,533896210,3495,3500,3500,3495,36
20240820,101300,533770240,3500,3500,3500,3500,14
20240820,101200,533721240,3495,3495,3495,3495,6
20240820,101100,533700270,3500,3500,3500,3500,0
20240820,101000,533700270,3500,3500,3500,3500,0
20240820,100900,533700270,3500,3500,3500,3500,2540
20240820,100800,524810270,3505,3505,3505,3505,99
20240820,100700,524463275,3510,3510,3510,3510,0
20240820,100600,524463275,3510,3510,3510,3510,5
20240820,100500,524445725,3515,3510,3515,3510,221
20240820,100400,523670010,3510,3510,3510,3510,1350
20240820,100300,518931510,3510,3515,3520,3510,1384
20240820,100200,514068630,3515,3515,3515,3515,1
20240820,100100,514065115,3510,3510,3510,3510,30
20240820,100000,513959815,3510,3510,3510,3510,0
20240820,095900,513959815,3510,3515,3515,3510,1206
20240820,095800,509726100,3520,3520,3520,3520,728
20240820,095700,507163540,3525,3525,3525,3525,0
20240820,095600,507163540,3525,3530,3530,3525,3259
20240820,095500,495660560,3530,3520,3530,3520,4500
20240820,095400,479799280,3520,3515,3520,3515,1956
20240820,095300,472916315,3515,3510,3515,3510,998
20240820,095200,469408360,3510,3495,3510,3495,6433
20240820,095100,446901455,3490,3495,3495,3490,279
20240820,095000,445927720,3485,3485,3485,3485,1906
20240820,094900,439285310,3490,3490,3490,3490,2406
20240820,094800,430888370,3490,3495,3495,3490,1100
20240820,094700,427048865,3500,3490,3500,3490,1834
20240820,094600,420640475,3495,3500,3500,3495,7145
20240820,094500,395634445,3500,3510,3510,3500,2785
20240820,094400,385884500,3510,3515,3520,3510,1904
20240820,094300,379199960,3520,3525,3530,3520,151
20240820,094200,378668305,3530,3515,3530,3510,10560
20240820,094100,341432030,3515,3520,3520,3515,4
20240820,094000,341417965,3520,3520,3520,3520,0
20240820,093900,341417965,3520,3515,3520,3510,477
20240820,093800,339743655,3520,3510,3520,3510,452
20240820,093700,338156240,3510,3510,3515,3510,2170
20240820,093600,330537920,3510,3510,3510,3510,25
20240820,093500,330450170,3510,3510,3510,3510,122
20240820,093400,330021950,3515,3515,3515,3515,2
20240820,093300,330014920,3515,3515,3515,3515,10
20240820,093200,329979770,3515,3520,3520,3515,1844
20240820,093100,323488955,3520,3515,3520,3515,911
20240820,093000,320286325,3515,3505,3515,3505,8075
20240820,092900,291936125,3500,3505,3505,3500,790
20240820,092800,289167460,3505,3505,3505,3505,142
20240820,092700,288669750,3505,3505,3505,3505,335
20240820,092600,287495575,3500,3495,3500,3495,4067
20240820,092500,273261435,3500,3495,3500,3495,1686
20240820,092400,267368855,3495,3495,3495,3495,337
20240820,092300,266191040,3490,3510,3510,3490,4945
20240820,092200,248910430,3510,3505,3515,3505,7933
20240820,092100,221073675,3505,3485,3505,3485,11549
20240820,092000,180683570,3485,3485,3485,3485,191
20240820,091900,180017935,3485,3485,3485,3485,2003
20240820,091800,173037480,3485,3475,3485,3475,80
20240820,091700,172759070,3485,3465,3485,3460,2744
20240820,091600,163223655,3470,3470,3470,3470,3001
20240820,091500,152810185,3470,3475,3475,3470,45
20240820,091400,152653940,3475,3470,3475,3470,804
20240820,091300,149863710,3470,3445,3470,3445,5232
20240820,091200,131775470,3450,3470,3470,3450,9138
20240820,091100,100207150,3470,3470,3470,3465,337
20240820,091000,99038515,3470,3465,3470,3465,469
20240820,090900,97411370,3470,3470,3470,3460,1408
20240820,090800,92525710,3460,3480,3495,3460,8539
20240820,090700,62879840,3465,3480,3495,3465,5019
20240820,090600,45437145,3480,3470,3480,3470,351
20240820,090500,44218290,3465,3460,3465,3460,1801
20240820,090400,37980885,3455,3470,3470,3455,885
20240820,090300,34920150,3470,3465,3470,3465,554
20240820,090200,33000535,3465,3465,3465,3465,138
20240820,090100,32522365,3470,3450,3470,3440,5237
20240820,090000,14450570,3455,3465,3465,3455,4174