KissMeData/220100/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,203900,9898773400,20900,20900,20900,20900,5674
20240801,203800,9898773400,20900,20900,20900,20900,0
20240801,203700,9898773400,20900,20900,20900,20900,0
20240801,203600,9898773400,20900,20900,20900,20900,0
20240801,203500,9898773400,20900,20900,20900,20900,0
20240801,203400,9898773400,20900,20900,20900,20900,0
20240801,203300,9898773400,20900,20900,20900,20900,0
20240801,203200,9898773400,20900,20900,20900,20900,0
20240801,203100,9898773400,20900,20900,20900,20900,0
20240801,203000,9898773400,20900,20900,20900,20900,0
20240801,202900,9898773400,20900,20900,20900,20900,0
20240801,202800,9898773400,20900,20900,20900,20900,0
20240801,202700,9898773400,20900,20900,20900,20900,0
20240801,202600,9898773400,20900,20900,20900,20900,0
20240801,202500,9898773400,20900,20900,20900,20900,0
20240801,202400,9898773400,20900,20900,20900,20900,0
20240801,202300,9898773400,20900,20900,20900,20900,0
20240801,202200,9898773400,20900,20900,20900,20900,0
20240801,202100,9898773400,20900,20900,20900,20900,0
20240801,202000,9898773400,20900,20900,20900,20900,0
20240801,201900,9898773400,20900,20900,20900,20900,0
20240801,201800,9898773400,20900,20900,20900,20900,0
20240801,201700,9898773400,20900,20900,20900,20900,0
20240801,201600,9898773400,20900,20900,20900,20900,0
20240801,201500,9898773400,20900,20900,20900,20900,0
20240801,201400,9898773400,20900,20900,20900,20900,0
20240801,201300,9898773400,20900,20900,20900,20900,0
20240801,201200,9898773400,20900,20900,20900,20900,0
20240801,201100,9898773400,20900,20900,20900,20900,0
20240801,201000,9898773400,20900,20900,20900,20900,0
20240801,200900,9898773400,20900,20900,20900,20900,5674
20240801,200800,9898773400,20900,20900,20900,20900,0
20240801,200700,9898773400,20900,20900,20900,20900,0
20240801,200600,9898773400,20900,20900,20900,20900,0
20240801,200500,9898773400,20900,20900,20900,20900,0
20240801,200400,9898773400,20900,20900,20900,20900,0
20240801,200300,9898773400,20900,20900,20900,20900,0
20240801,200200,9898773400,20900,20900,20900,20900,0
20240801,200100,9898773400,20900,20900,20900,20900,0
20240801,200000,9898773400,20900,20900,20900,20900,0
20240801,195900,9898773400,20900,20900,20900,20900,0
20240801,195800,9898773400,20900,20900,20900,20900,0
20240801,195700,9898773400,20900,20900,20900,20900,0
20240801,195600,9898773400,20900,20900,20900,20900,0
20240801,195500,9898773400,20900,20900,20900,20900,0
20240801,195400,9898773400,20900,20900,20900,20900,0
20240801,195300,9898773400,20900,20900,20900,20900,0
20240801,195200,9898773400,20900,20900,20900,20900,0
20240801,195100,9898773400,20900,20900,20900,20900,0
20240801,195000,9898773400,20900,20900,20900,20900,0
20240801,194900,9898773400,20900,20900,20900,20900,0
20240801,194800,9898773400,20900,20900,20900,20900,0
20240801,194700,9898773400,20900,20900,20900,20900,0
20240801,194600,9898773400,20900,20900,20900,20900,0
20240801,194500,9898773400,20900,20900,20900,20900,0
20240801,194400,9898773400,20900,20900,20900,20900,0
20240801,194300,9898773400,20900,20900,20900,20900,0
20240801,194200,9898773400,20900,20900,20900,20900,0
20240801,194100,9898773400,20900,20900,20900,20900,0
20240801,194000,9898773400,20900,20900,20900,20900,0
20240801,193900,9898773400,20900,20900,20900,20900,5674
20240801,193800,9898773400,20900,20900,20900,20900,0
20240801,193700,9898773400,20900,20900,20900,20900,0
20240801,193600,9898773400,20900,20900,20900,20900,0
20240801,193500,9898773400,20900,20900,20900,20900,0
20240801,193400,9898773400,20900,20900,20900,20900,0
20240801,193300,9898773400,20900,20900,20900,20900,0
20240801,193200,9898773400,20900,20900,20900,20900,0
20240801,193100,9898773400,20900,20900,20900,20900,0
20240801,193000,9898773400,20900,20900,20900,20900,0
20240801,192900,9898773400,20900,20900,20900,20900,0
20240801,192800,9898773400,20900,20900,20900,20900,0
20240801,192700,9898773400,20900,20900,20900,20900,0
20240801,192600,9898773400,20900,20900,20900,20900,0
20240801,192500,9898773400,20900,20900,20900,20900,0
20240801,192400,9898773400,20900,20900,20900,20900,0
20240801,192300,9898773400,20900,20900,20900,20900,0
20240801,192200,9898773400,20900,20900,20900,20900,0
20240801,192100,9898773400,20900,20900,20900,20900,0
20240801,192000,9898773400,20900,20900,20900,20900,0
20240801,191900,9898773400,20900,20900,20900,20900,0
20240801,191800,9898773400,20900,20900,20900,20900,0
20240801,191700,9898773400,20900,20900,20900,20900,0
20240801,191600,9898773400,20900,20900,20900,20900,0
20240801,191500,9898773400,20900,20900,20900,20900,0
20240801,191400,9898773400,20900,20900,20900,20900,0
20240801,191300,9898773400,20900,20900,20900,20900,0
20240801,191200,9898773400,20900,20900,20900,20900,0
20240801,191100,9898773400,20900,20900,20900,20900,0
20240801,191000,9898773400,20900,20900,20900,20900,0
20240801,190900,9898773400,20900,20900,20900,20900,5674
20240801,190800,9898773400,20900,20900,20900,20900,0
20240801,190700,9898773400,20900,20900,20900,20900,0
20240801,190600,9898773400,20900,20900,20900,20900,0
20240801,190500,9898773400,20900,20900,20900,20900,0
20240801,190400,9898773400,20900,20900,20900,20900,0
20240801,190300,9898773400,20900,20900,20900,20900,0
20240801,190200,9898773400,20900,20900,20900,20900,0
20240801,190100,9898773400,20900,20900,20900,20900,0
20240801,190000,9898773400,20900,20900,20900,20900,0
20240801,185900,9898773400,20900,20900,20900,20900,0
20240801,185800,9898773400,20900,20900,20900,20900,0
20240801,185700,9898773400,20900,20900,20900,20900,0
20240801,185600,9898773400,20900,20900,20900,20900,0
20240801,185500,9898773400,20900,20900,20900,20900,0
20240801,185400,9898773400,20900,20900,20900,20900,0
20240801,185300,9898773400,20900,20900,20900,20900,0
20240801,185200,9898773400,20900,20900,20900,20900,0
20240801,185100,9898773400,20900,20900,20900,20900,0
20240801,185000,9898773400,20900,20900,20900,20900,0
20240801,184900,9898773400,20900,20900,20900,20900,0
20240801,184800,9898773400,20900,20900,20900,20900,0
20240801,184700,9898773400,20900,20900,20900,20900,0
20240801,184600,9898773400,20900,20900,20900,20900,0
20240801,184500,9898773400,20900,20900,20900,20900,0
20240801,184400,9898773400,20900,20900,20900,20900,0
20240801,184300,9898773400,20900,20900,20900,20900,0
20240801,184200,9898773400,20900,20900,20900,20900,0
20240801,184100,9898773400,20900,20900,20900,20900,0
20240801,184000,9898773400,20900,20900,20900,20900,0
20240801,183900,9898773400,20900,20900,20900,20900,5674
20240801,183800,9898773400,20900,20900,20900,20900,0
20240801,183700,9898773400,20900,20900,20900,20900,0
20240801,183600,9898773400,20900,20900,20900,20900,0
20240801,183500,9898773400,20900,20900,20900,20900,0
20240801,183400,9898773400,20900,20900,20900,20900,0
20240801,183300,9898773400,20900,20900,20900,20900,0
20240801,183200,9898773400,20900,20900,20900,20900,0
20240801,183100,9898773400,20900,20900,20900,20900,0
20240801,183000,9898773400,20900,20900,20900,20900,0
20240801,182900,9898773400,20900,20900,20900,20900,0
20240801,182800,9898773400,20900,20900,20900,20900,0
20240801,182700,9898773400,20900,20900,20900,20900,0
20240801,182600,9898773400,20900,20900,20900,20900,0
20240801,182500,9898773400,20900,20900,20900,20900,0
20240801,182400,9898773400,20900,20900,20900,20900,0
20240801,182300,9898773400,20900,20900,20900,20900,0
20240801,182200,9898773400,20900,20900,20900,20900,0
20240801,182100,9898773400,20900,20900,20900,20900,0
20240801,182000,9898773400,20900,20900,20900,20900,0
20240801,181900,9898773400,20900,20900,20900,20900,0
20240801,181800,9898773400,20900,20900,20900,20900,0
20240801,181700,9898773400,20900,20900,20900,20900,0
20240801,181600,9898773400,20900,20900,20900,20900,0
20240801,181500,9898773400,20900,20900,20900,20900,0
20240801,181400,9898773400,20900,20900,20900,20900,0
20240801,181300,9898773400,20900,20900,20900,20900,0
20240801,181200,9898773400,20900,20900,20900,20900,0
20240801,181100,9898773400,20900,20900,20900,20900,0
20240801,181000,9898773400,20900,20900,20900,20900,0
20240801,180900,9898773400,20900,20900,20900,20900,5674
20240801,180800,9898773400,20900,20900,20900,20900,0
20240801,180700,9898773400,20900,20900,20900,20900,0
20240801,180600,9898773400,20900,20900,20900,20900,0
20240801,180500,9898773400,20900,20900,20900,20900,0
20240801,180400,9898773400,20900,20900,20900,20900,0
20240801,180300,9898773400,20900,20900,20900,20900,0
20240801,180200,9898773400,20900,20900,20900,20900,0
20240801,180100,9898773400,20900,20900,20900,20900,0
20240801,180000,9898773400,20900,20900,20900,20900,0
20240801,175900,9898773400,20900,20900,20900,20900,0
20240801,175800,9898773400,20900,20900,20900,20900,0
20240801,175700,9898773400,20900,20900,20900,20900,0
20240801,175600,9898773400,20900,20900,20900,20900,0
20240801,175500,9898773400,20900,20900,20900,20900,0
20240801,175400,9898773400,20900,20900,20900,20900,0
20240801,175300,9898773400,20900,20900,20900,20900,0
20240801,175200,9898773400,20900,20900,20900,20900,0
20240801,175100,9898773400,20900,20900,20900,20900,0
20240801,175000,9898773400,20900,20900,20900,20900,0
20240801,174900,9898773400,20900,20900,20900,20900,0
20240801,174800,9898773400,20900,20900,20900,20900,0
20240801,174700,9898773400,20900,20900,20900,20900,0
20240801,174600,9898773400,20900,20900,20900,20900,0
20240801,174500,9898773400,20900,20900,20900,20900,0
20240801,174400,9898773400,20900,20900,20900,20900,0
20240801,174300,9898773400,20900,20900,20900,20900,0
20240801,174200,9898773400,20900,20900,20900,20900,0
20240801,174100,9898773400,20900,20900,20900,20900,0
20240801,174000,9898773400,20900,20900,20900,20900,0
20240801,173900,9898773400,20900,20900,20900,20900,5674
20240801,173800,9898773400,20900,20900,20900,20900,0
20240801,173700,9898773400,20900,20900,20900,20900,0
20240801,173600,9898773400,20900,20900,20900,20900,0
20240801,173500,9898773400,20900,20900,20900,20900,0
20240801,173400,9898773400,20900,20900,20900,20900,0
20240801,173300,9898773400,20900,20900,20900,20900,0
20240801,173200,9898773400,20900,20900,20900,20900,0
20240801,173100,9898773400,20900,20900,20900,20900,0
20240801,173000,9898773400,20900,20900,20900,20900,0
20240801,172900,9898773400,20900,20900,20900,20900,0
20240801,172800,9898773400,20900,20900,20900,20900,0
20240801,172700,9898773400,20900,20900,20900,20900,0
20240801,172600,9898773400,20900,20900,20900,20900,0
20240801,172500,9898773400,20900,20900,20900,20900,0
20240801,172400,9898773400,20900,20900,20900,20900,0
20240801,172300,9898773400,20900,20900,20900,20900,0
20240801,172200,9898773400,20900,20900,20900,20900,0
20240801,172100,9898773400,20900,20900,20900,20900,0
20240801,172000,9898773400,20900,20900,20900,20900,0
20240801,171900,9898773400,20900,20900,20900,20900,0
20240801,171800,9898773400,20900,20900,20900,20900,0
20240801,171700,9898773400,20900,20900,20900,20900,0
20240801,171600,9898773400,20900,20900,20900,20900,0
20240801,171500,9898773400,20900,20900,20900,20900,0
20240801,171400,9898773400,20900,20900,20900,20900,0
20240801,171300,9898773400,20900,20900,20900,20900,0
20240801,171200,9898773400,20900,20900,20900,20900,0
20240801,171100,9898773400,20900,20900,20900,20900,0
20240801,171000,9898773400,20900,20900,20900,20900,0
20240801,170900,9898773400,20900,20900,20900,20900,5674
20240801,170800,9898773400,20900,20900,20900,20900,0
20240801,170700,9898773400,20900,20900,20900,20900,0
20240801,170600,9898773400,20900,20900,20900,20900,0
20240801,170500,9898773400,20900,20900,20900,20900,0
20240801,170400,9898773400,20900,20900,20900,20900,0
20240801,170300,9898773400,20900,20900,20900,20900,0
20240801,170200,9898773400,20900,20900,20900,20900,0
20240801,170100,9898773400,20900,20900,20900,20900,0
20240801,170000,9898773400,20900,20900,20900,20900,0
20240801,165900,9898773400,20900,20900,20900,20900,0
20240801,165800,9898773400,20900,20900,20900,20900,0
20240801,165700,9898773400,20900,20900,20900,20900,0
20240801,165600,9898773400,20900,20900,20900,20900,0
20240801,165500,9898773400,20900,20900,20900,20900,0
20240801,165400,9898773400,20900,20900,20900,20900,0
20240801,165300,9898773400,20900,20900,20900,20900,0
20240801,165200,9898773400,20900,20900,20900,20900,0
20240801,165100,9898773400,20900,20900,20900,20900,0
20240801,165000,9898773400,20900,20900,20900,20900,0
20240801,164900,9898773400,20900,20900,20900,20900,0
20240801,164800,9898773400,20900,20900,20900,20900,0
20240801,164700,9898773400,20900,20900,20900,20900,0
20240801,164600,9898773400,20900,20900,20900,20900,0
20240801,164500,9898773400,20900,20900,20900,20900,0
20240801,164400,9898773400,20900,20900,20900,20900,0
20240801,164300,9898773400,20900,20900,20900,20900,0
20240801,164200,9898773400,20900,20900,20900,20900,0
20240801,164100,9898773400,20900,20900,20900,20900,0
20240801,164000,9898773400,20900,20900,20900,20900,0
20240801,163900,9898773400,20900,20900,20900,20900,5674
20240801,163800,9898773400,20900,20900,20900,20900,0
20240801,163700,9898773400,20900,20900,20900,20900,0
20240801,163600,9898773400,20900,20900,20900,20900,0
20240801,163500,9898773400,20900,20900,20900,20900,0
20240801,163400,9898773400,20900,20900,20900,20900,0
20240801,163300,9898773400,20900,20900,20900,20900,0
20240801,163200,9898773400,20900,20900,20900,20900,0
20240801,163100,9898773400,20900,20900,20900,20900,0
20240801,163000,9898773400,20900,20900,20900,20900,0
20240801,162900,9898773400,20900,20900,20900,20900,0
20240801,162800,9898773400,20900,20900,20900,20900,0
20240801,162700,9898773400,20900,20900,20900,20900,0
20240801,162600,9898773400,20900,20900,20900,20900,0
20240801,162500,9898773400,20900,20900,20900,20900,0
20240801,162400,9898773400,20900,20900,20900,20900,0
20240801,162300,9898773400,20900,20900,20900,20900,0
20240801,162200,9898773400,20900,20900,20900,20900,0
20240801,162100,9898773400,20900,20900,20900,20900,0
20240801,162000,9898773400,20900,20900,20900,20900,0
20240801,161900,9898773400,20900,20900,20900,20900,0
20240801,161800,9898773400,20900,20900,20900,20900,0
20240801,161700,9898773400,20900,20900,20900,20900,0
20240801,161600,9898773400,20900,20900,20900,20900,0
20240801,161500,9898773400,20900,20900,20900,20900,0
20240801,161400,9898773400,20900,20900,20900,20900,0
20240801,161300,9898773400,20900,20900,20900,20900,0
20240801,161200,9898773400,20900,20900,20900,20900,0
20240801,161100,9898773400,20900,20900,20900,20900,0
20240801,161000,9898773400,20900,20900,20900,20900,0
20240801,160900,9898773400,20900,20900,20900,20900,5674
20240801,160800,9898773400,20900,20900,20900,20900,0
20240801,160700,9898773400,20900,20900,20900,20900,0
20240801,160600,9898773400,20900,20900,20900,20900,0
20240801,160500,9898773400,20900,20900,20900,20900,0
20240801,160400,9898773400,20900,20900,20900,20900,0
20240801,160300,9898773400,20900,20900,20900,20900,0
20240801,160200,9898773400,20900,20900,20900,20900,0
20240801,160100,9898773400,20900,20900,20900,20900,0
20240801,160000,9898773400,20900,20900,20900,20900,0
20240801,155900,9898773400,20900,20900,20900,20900,0
20240801,155800,9898773400,20900,20900,20900,20900,0
20240801,155700,9898773400,20900,20900,20900,20900,0
20240801,155600,9898773400,20900,20900,20900,20900,0
20240801,155500,9898773400,20900,20900,20900,20900,0
20240801,155400,9898773400,20900,20900,20900,20900,0
20240801,155300,9898773400,20900,20900,20900,20900,0
20240801,155200,9898773400,20900,20900,20900,20900,0
20240801,155100,9898773400,20900,20900,20900,20900,0
20240801,155000,9898773400,20900,20900,20900,20900,0
20240801,154900,9898773400,20900,20900,20900,20900,0
20240801,154800,9898773400,20900,20900,20900,20900,0
20240801,154700,9898773400,20900,20900,20900,20900,0
20240801,154600,9898773400,20900,20900,20900,20900,0
20240801,154500,9898773400,20900,20900,20900,20900,0
20240801,154400,9898773400,20900,20900,20900,20900,0
20240801,154300,9898773400,20900,20900,20900,20900,0
20240801,154200,9898773400,20900,20900,20900,20900,0
20240801,154100,9898773400,20900,20900,20900,20900,0
20240801,154000,9898773400,20900,20900,20900,20900,0
20240801,153900,9898773400,20900,20900,20900,20900,5674
20240801,153800,9898773400,20900,20900,20900,20900,0
20240801,153700,9898773400,20900,20900,20900,20900,0
20240801,153600,9898773400,20900,20900,20900,20900,0
20240801,153500,9898773400,20900,20900,20900,20900,0
20240801,153400,9898773400,20900,20900,20900,20900,0
20240801,153300,9898773400,20900,20900,20900,20900,0
20240801,153200,9898773400,20900,20900,20900,20900,0
20240801,153100,9898773400,20900,20900,20900,20900,0
20240801,153000,9898773400,20900,20900,20900,20900,5674
20240801,152900,9780186800,20900,20900,20900,20900,0
20240801,152800,9780186800,20900,20900,20900,20900,0
20240801,152700,9780186800,20900,20900,20900,20900,0
20240801,152600,9780186800,20900,20900,20900,20900,0
20240801,152500,9780186800,20900,20900,20900,20900,0
20240801,152400,9780186800,20900,20900,20900,20900,0
20240801,152300,9780186800,20900,20900,20900,20900,0
20240801,152200,9780186800,20900,20900,20900,20900,0
20240801,152100,9780186800,20900,20900,20900,20900,0
20240801,152000,9780186800,20900,20900,20900,20900,0
20240801,151900,9780186800,20900,20850,20900,20850,843
20240801,151800,9762572400,20900,20900,20900,20850,1804
20240801,151700,9724871050,20850,20850,20850,20800,174
20240801,151600,9721244250,20850,20850,20850,20800,170
20240801,151500,9717701250,20850,20850,20850,20800,191
20240801,151400,9713719950,20850,20850,20850,20800,116
20240801,151300,9711301450,20850,20850,20850,20850,512
20240801,151200,9700626250,20850,20900,20900,20800,931
20240801,151100,9681223700,20900,20900,20900,20900,2515
20240801,151000,9628660200,20900,20950,21000,20900,817
20240801,150900,9611530950,20950,20950,21000,20950,757
20240801,150800,9595663400,20950,20950,20950,20950,2412
20240801,150700,9545132000,20950,21000,21000,20950,232
20240801,150600,9540260800,21000,21000,21000,20950,1406
20240801,150500,9510758700,20950,21000,21000,20950,334
20240801,150400,9503749200,21000,21000,21000,21000,2856
20240801,150300,9443773200,21000,21000,21050,21000,510
20240801,150200,9433056750,21000,21000,21000,20950,556
20240801,150100,9421382050,20950,21000,21050,20950,662
20240801,150000,9407500450,21050,21000,21050,20950,1191
20240801,145900,9382471500,21000,21000,21000,20950,909
20240801,145800,9363415900,21000,21000,21000,20950,918
20240801,145700,9344147900,21000,21000,21000,20950,1376
20240801,145600,9315251950,21000,20950,21000,20900,1003
20240801,145500,9294238500,20950,21000,21000,20950,1076
20240801,145400,9271690400,20950,21000,21000,20950,2007
20240801,145300,9229543650,21000,21050,21050,21000,487
20240801,145200,9219308800,21050,21100,21100,21050,651
20240801,145100,9205601100,21100,21100,21100,21000,1731
20240801,145000,9169114400,21100,21100,21100,21050,1169
20240801,144900,9144477500,21100,21100,21100,21050,1582
20240801,144800,9111150800,21050,21100,21100,21050,152
20240801,144700,9107950450,21100,21100,21100,21000,1939
20240801,144600,9067096000,21100,21000,21100,21000,1198
20240801,144500,9041880200,21050,21050,21050,21000,826
20240801,144400,9024512500,21000,21050,21050,20950,2622
20240801,144300,8969443100,21000,21000,21000,21000,273
20240801,144200,8963710100,20950,20950,21000,20950,420
20240801,144100,8954899650,20950,21000,21050,20950,1076
20240801,144000,8932338150,21000,21050,21050,21000,731
20240801,143900,8916968100,21000,21000,21050,21000,1062
20240801,143800,8894659350,21050,21100,21100,21000,2088
20240801,143700,8850762200,21100,21050,21100,21000,3294
20240801,143600,8781437050,21050,21000,21050,20950,1581
20240801,143500,8748230450,21000,21000,21050,20950,579
20240801,143400,8736077600,21000,21000,21000,21000,1554
20240801,143300,8703443600,21000,21000,21000,20900,1228
20240801,143200,8677660050,20950,20950,20950,20950,125
20240801,143100,8675041300,21000,21000,21000,20950,597
20240801,143000,8662529800,21000,21050,21050,21000,1164
20240801,142900,8638062150,21050,21150,21150,21050,5300
20240801,142800,8526069950,21100,21150,21150,21100,1170
20240801,142700,8501325200,21100,21050,21100,21000,2562
20240801,142600,8447313150,21050,21000,21050,21000,227
20240801,142500,8442536500,21000,21100,21100,21000,1642
20240801,142400,8408005400,21050,20950,21050,20950,6198
20240801,142300,8277695750,20950,20950,20950,20950,194
20240801,142200,8273631450,20950,20900,20950,20900,494
20240801,142100,8263285950,20950,20950,20950,20850,1344
20240801,142000,8235185450,20950,20950,20950,20950,166
20240801,141900,8231707750,20950,20900,20950,20900,828
20240801,141800,8214392950,20950,20950,21000,20900,397
20240801,141700,8206074250,20950,20950,21000,20950,738
20240801,141600,8190603800,21000,20950,21000,20950,1479
20240801,141500,8159545100,20950,20950,20950,20900,1260
20240801,141400,8133150400,20950,20950,21000,20900,1802
20240801,141300,8095364450,21000,21000,21050,20950,2527
20240801,141200,8042296900,21000,21000,21050,21000,556
20240801,141100,8030611950,21000,21000,21050,21000,2093
20240801,141000,7986653050,21000,20950,21000,20950,287
20240801,140900,7980628550,20950,20950,20950,20900,1246
20240801,140800,7954525000,20950,20950,20950,20950,183
20240801,140700,7950691150,20950,20950,20950,20900,593
20240801,140600,7938275950,20900,20950,20950,20900,195
20240801,140500,7934194550,20900,20950,20950,20900,1665
20240801,140400,7899349150,20950,20950,21000,20950,1380
20240801,140300,7870425250,20950,20950,21000,20950,1889
20240801,140200,7830848500,21000,21000,21050,21000,2132
20240801,140100,7786067000,21000,21050,21050,21000,339
20240801,140000,7778938050,21050,21050,21050,21000,489
20240801,135900,7768650950,21050,21050,21050,21000,2946
20240801,135800,7706710200,21050,21000,21050,20950,8194
20240801,135700,7534608250,20950,21000,21000,20950,440
20240801,135600,7525368600,21000,21000,21000,20950,1475
20240801,135500,7494409100,20950,20950,21000,20950,1200
20240801,135400,7469263250,20950,20950,20950,20900,774
20240801,135300,7453049400,20950,20950,20950,20900,355
20240801,135200,7445617150,20900,20900,20950,20900,1363
20240801,135100,7417115150,20900,20850,20900,20850,1226
20240801,135000,7391494450,20900,20850,20900,20850,388
20240801,134900,7383394300,20850,20850,20900,20850,563
20240801,134800,7371629800,20850,20850,20900,20800,978
20240801,134700,7351207600,20850,20900,20900,20850,2619
20240801,134600,7296498150,20950,20950,20950,20950,176
20240801,134500,7292810950,20950,20950,20950,20900,172
20240801,134400,7289207650,20950,20900,20950,20900,566
20240801,134300,7277372350,20900,20850,20950,20850,1314
20240801,134200,7249913000,20850,20900,20900,20850,892
20240801,134100,7231270450,20950,20900,20950,20900,1573
20240801,134000,7198376250,20850,20900,20900,20850,599
20240801,133900,7185872600,20850,20850,20850,20800,1357
20240801,133800,7157579250,20850,20900,20900,20800,476
20240801,133700,7147658150,20900,20850,20900,20850,713
20240801,133600,7132784600,20850,20800,20850,20750,478
20240801,133500,7122837900,20800,20800,20800,20800,632
20240801,133400,7109692300,20750,20700,20750,20700,760
20240801,133300,7093927300,20700,20650,20700,20650,2144
20240801,133200,7049578600,20600,20600,20650,20600,1019
20240801,133100,7028579050,20650,20650,20650,20650,323
20240801,133000,7021909100,20650,20650,20650,20600,14
20240801,132900,7021620200,20650,20600,20650,20600,121
20240801,132800,7019125250,20550,20550,20550,20550,5
20240801,132700,7019022500,20550,20600,20600,20550,187
20240801,132600,7015176900,20600,20600,20600,20600,150
20240801,132500,7012086900,20600,20600,20600,20600,355
20240801,132400,7004773900,20600,20650,20650,20600,59
20240801,132300,7003555850,20650,20650,20650,20650,735
20240801,132200,6988378100,20700,20650,20700,20650,171
20240801,132100,6984841900,20650,20650,20650,20650,2
20240801,132000,6984800600,20650,20700,20700,20650,79
20240801,131900,6983169150,20700,20650,20700,20600,10368
20240801,131800,6769075200,20500,20500,20700,20500,5345
20240801,131700,6658686350,20500,20500,20500,20500,183
20240801,131600,6654934850,20550,20400,20550,20400,5121
20240801,131500,6549887700,20400,20400,20450,20400,618
20240801,131400,6537278250,20400,20450,20450,20400,642
20240801,131300,6524173950,20450,20400,20450,20400,317
20240801,131200,6517704600,20400,20450,20450,20400,296
20240801,131100,6511652200,20450,20400,20450,20400,334
20240801,131000,6504837600,20400,20400,20450,20400,192
20240801,130900,6500917800,20400,20450,20450,20400,55
20240801,130800,6499794900,20450,20450,20450,20400,58
20240801,130700,6498608850,20450,20500,20500,20400,443
20240801,130600,6489551600,20400,20500,20500,20400,109
20240801,130500,6487327350,20500,20450,20500,20450,184
20240801,130400,6483560400,20500,20550,20550,20500,4594
20240801,130300,6389382650,20550,20550,20550,20500,84
20240801,130200,6387656550,20550,20550,20550,20400,3680
20240801,130100,6312405700,20550,20550,20550,20500,929
20240801,130000,6293341550,20550,20600,20600,20550,69
20240801,125900,6291920450,20550,20600,20600,20550,9809
20240801,125800,6090290800,20600,20650,20650,20600,243
20240801,125700,6085272950,20650,20550,20650,20550,140
20240801,125600,6082384100,20600,20550,20600,20550,95
20240801,125500,6080427950,20550,20600,20600,20550,1648
20240801,125400,6046561150,20600,20650,20650,20550,68
20240801,125300,6045162000,20600,20650,20650,20600,474
20240801,125200,6035394500,20600,20600,20600,20600,2
20240801,125100,6035353300,20600,20600,20600,20550,46
20240801,125000,6034405800,20600,20600,20600,20600,56
20240801,124900,6033252200,20600,20550,20600,20550,75
20240801,124800,6031707700,20600,20650,20650,20550,143
20240801,124700,6028756150,20650,20600,20650,20600,400
20240801,124600,6020513700,20600,20550,20600,20550,583
20240801,124500,6008504950,20550,20600,20600,20550,5
20240801,124400,6008402050,20600,20600,20600,20600,157
20240801,124300,6005167850,20600,20550,20600,20550,176
20240801,124200,6001550950,20600,20550,20600,20550,257
20240801,124100,5996266700,20600,20600,20600,20600,45
20240801,124000,5995339700,20550,20550,20550,20550,152
20240801,123900,5992216100,20550,20550,20550,20550,20
20240801,123800,5991805100,20550,20600,20600,20500,5402
20240801,123700,5880944050,20600,20600,20600,20600,158
20240801,123600,5877689250,20600,20600,20600,20550,229
20240801,123500,5872979100,20650,20600,20650,20600,219
20240801,123400,5868465000,20550,20550,20550,20550,1582
20240801,123300,5835954900,20550,20550,20550,20500,223
20240801,123200,5831377350,20550,20550,20550,20500,512
20240801,123100,5820874850,20550,20600,20600,20550,865
20240801,123000,5803098250,20550,20550,20600,20550,598
20240801,122900,5790807450,20550,20600,20600,20550,388
20240801,122800,5782815950,20600,20550,20600,20550,84
20240801,122700,5781085600,20550,20550,20600,20550,1121
20240801,122600,5758046700,20550,20600,20600,20550,900
20240801,122500,5739531700,20600,20550,20600,20500,1652
20240801,122400,5705544200,20550,20550,20550,20550,1280
20240801,122300,5679240200,20600,20550,20600,20500,410
20240801,122200,5670818900,20550,20650,20650,20550,2826
20240801,122100,5612645550,20650,20650,20650,20600,56
20240801,122000,5611489300,20650,20650,20650,20650,91
20240801,121900,5609610150,20650,20700,20700,20600,150
20240801,121800,5606511100,20700,20700,20700,20650,65
20240801,121700,5605165800,20650,20650,20650,20650,39
20240801,121600,5604360450,20650,20700,20700,20650,1026
20240801,121500,5583168500,20700,20700,20700,20700,152
20240801,121400,5580022100,20750,20750,20750,20750,15
20240801,121300,5579710850,20750,20700,20750,20700,47
20240801,121200,5578735650,20700,20750,20750,20700,271
20240801,121100,5573113150,20700,20700,20700,20700,1042
20240801,121000,5551543750,20650,20700,20700,20650,607
20240801,120900,5539008450,20700,20750,20750,20700,180
20240801,120800,5535277850,20750,20750,20750,20750,228
20240801,120700,5530546850,20750,20750,20750,20750,0
20240801,120600,5530546850,20750,20700,20750,20650,889
20240801,120500,5512142300,20700,20700,20700,20700,119
20240801,120400,5509679000,20700,20700,20700,20650,87
20240801,120300,5507879400,20650,20650,20650,20650,3
20240801,120200,5507817450,20700,20650,20700,20650,88
20240801,120100,5505997850,20650,20600,20700,20600,703
20240801,120000,5491471150,20600,20650,20650,20600,80
20240801,115900,5489819400,20650,20650,20700,20650,44
20240801,115800,5488910050,20650,20650,20650,20650,554
20240801,115700,5477469950,20700,20650,20700,20650,67
20240801,115600,5476083250,20700,20700,20700,20700,125
20240801,115500,5473495750,20700,20700,20700,20650,681
20240801,115400,5459428550,20700,20750,20750,20700,57
20240801,115300,5458246150,20750,20750,20750,20750,0
20240801,115200,5458246150,20750,20750,20750,20700,599
20240801,115100,5445841900,20750,20800,20800,20750,550
20240801,115000,5434414750,20850,20800,20850,20800,254
20240801,114900,5429128950,20850,20900,20900,20850,50
20240801,114800,5428084000,20900,20850,20900,20800,19
20240801,114700,5427687450,20900,20900,20900,20900,292
20240801,114600,5421584650,20850,20850,20850,20850,54
20240801,114500,5420458750,20800,20900,20900,20800,55
20240801,114400,5419311750,20900,20850,20900,20800,331
20240801,114300,5412423900,20850,20850,20850,20850,131
20240801,114200,5409692550,20850,20800,20850,20800,60
20240801,114100,5408442050,20800,20850,20850,20800,119
20240801,114000,5405966400,20850,20850,20850,20850,102
20240801,113900,5403839700,20800,20900,20900,20800,787
20240801,113800,5387458100,20900,20850,20900,20800,231
20240801,113700,5382635900,20850,20850,20850,20850,397
20240801,113600,5374358450,20850,20850,20850,20800,207
20240801,113500,5370048200,20900,20850,20900,20850,125
20240801,113400,5367438000,20850,20800,20850,20800,11
20240801,113300,5367209150,20850,20900,20900,20800,173
20240801,113200,5363600500,20800,20900,20900,20800,186
20240801,113100,5359716750,20900,20900,20900,20900,537
20240801,113000,5348493450,20850,20950,20950,20850,2166
20240801,112900,5303273550,21000,20950,21000,20900,582
20240801,112800,5291075500,20950,21050,21050,20950,2785
20240801,112700,5232672250,21050,21000,21050,20950,6241
20240801,112600,5101588400,21000,20950,21000,20900,809
20240801,112500,5084638500,20950,20950,20950,20900,290
20240801,112400,5078563950,20950,21000,21000,20900,764
20240801,112300,5062558350,20950,21000,21000,20950,1204
20240801,112200,5037323050,20950,20900,20950,20900,989
20240801,112100,5016617500,20900,20900,21000,20900,3798
20240801,112000,4937061450,20900,20850,20900,20850,908
20240801,111900,4918086000,20900,20850,20900,20850,601
20240801,111800,4905550000,20850,20900,20900,20850,1243
20240801,111700,4879585850,20950,20950,20950,20900,250
20240801,111600,4874353650,20950,20950,20950,20900,485
20240801,111500,4864208200,20950,20900,20950,20900,118
20240801,111400,4861736350,20950,20950,20950,20900,489
20240801,111300,4851504350,20950,20900,20950,20850,1591
20240801,111200,4818220250,20900,20900,20950,20900,1938
20240801,111100,4777713350,20850,20900,20900,20850,276
20240801,111000,4771947300,20900,20850,20900,20850,691
20240801,110900,4757509000,20900,20850,20900,20850,347
20240801,110800,4750268900,20900,20900,20900,20850,724
20240801,110700,4735137700,20850,20850,20950,20850,3120
20240801,110600,4669966000,20850,20850,20850,20800,479
20240801,110500,4659985050,20850,20800,20850,20800,1071
20240801,110400,4637696200,20800,20800,20800,20800,201
20240801,110300,4633515400,20800,20800,20800,20750,471
20240801,110200,4623718850,20800,20800,20800,20800,1287
20240801,110100,4596949250,20800,20750,20800,20750,265
20240801,110000,4591442500,20750,20700,20750,20700,249
20240801,105900,4586276250,20750,20800,20800,20750,285
20240801,105800,4580356750,20800,20700,20800,20700,2039
20240801,105700,4538086700,20700,20650,20700,20600,2346
20240801,105600,4489641200,20650,20600,20650,20600,267
20240801,105500,4484134200,20600,20550,20600,20550,321
20240801,105400,4477537350,20500,20550,20600,20500,5623
20240801,105300,4362234150,20600,20550,20650,20550,105
20240801,105200,4360069950,20550,20650,20650,20550,445
20240801,105100,4350909800,20650,20750,20750,20650,876
20240801,105000,4332805750,20750,20700,20750,20650,177
20240801,104900,4329144750,20650,20750,20750,20650,2394
20240801,104800,4279498750,20700,20700,20750,20700,1535
20240801,104700,4247672900,20700,20650,20700,20650,4200
20240801,104600,4160737950,20700,20650,20700,20650,597
20240801,104500,4148387650,20700,20700,20700,20650,340
20240801,104400,4141352300,20700,20600,20700,20550,3126
20240801,104300,4076928000,20600,20600,20600,20600,1042
20240801,104200,4055462800,20600,20550,20600,20550,211
20240801,104100,4051126650,20600,20600,20600,20550,124
20240801,104000,4048574300,20600,20600,20600,20550,311
20240801,103900,4042169700,20600,20550,20600,20550,55
20240801,103800,4041036900,20600,20550,20600,20550,36
20240801,103700,4040295950,20600,20650,20650,20600,842
20240801,103600,4022932600,20700,20550,20700,20550,744
20240801,103500,4007580950,20650,20600,20650,20600,1782
20240801,103400,3970871600,20600,20550,20600,20550,388
20240801,103300,3962897000,20550,20500,20550,20500,41
20240801,103200,3962056400,20550,20500,20550,20450,287
20240801,103100,3956175000,20500,20450,20500,20450,300
20240801,103000,3950031600,20450,20500,20500,20450,62
20240801,102900,3948760850,20500,20500,20500,20450,427
20240801,102800,3940024350,20500,20500,20500,20500,1
20240801,102700,3940003850,20500,20450,20500,20450,189
20240801,102600,3936135750,20450,20450,20450,20450,386
20240801,102500,3928242050,20450,20450,20450,20450,60
20240801,102400,3927015050,20450,20450,20450,20400,79
20240801,102300,3925399800,20450,20400,20450,20350,1301
20240801,102200,3898916300,20450,20400,20450,20300,630
20240801,102100,3886081000,20400,20400,20450,20400,267
20240801,102000,3880624200,20400,20300,20400,20300,703
20240801,101900,3866327900,20350,20250,20350,20250,2689
20240801,101800,3811759550,20300,20300,20350,20250,1641
20240801,101700,3778473900,20300,20300,20350,20250,2022
20240801,101600,3737519300,20250,20250,20300,20250,441
20240801,101500,3728578250,20200,20350,20350,20200,8283
20240801,101400,3560864350,20350,20350,20400,20300,2861
20240801,101300,3502694300,20350,20450,20450,20350,1264
20240801,101200,3476958500,20450,20450,20450,20400,2751
20240801,101100,3420835950,20450,20500,20500,20450,751
20240801,101000,3405477400,20500,20500,20500,20450,405
20240801,100900,3397179150,20450,20550,20550,20450,730
20240801,100800,3382232550,20550,20550,20550,20550,177
20240801,100700,3378595200,20600,20600,20600,20600,406
20240801,100600,3370231600,20600,20600,20650,20550,396
20240801,100500,3362071400,20600,20500,20600,20500,651
20240801,100400,3348694050,20550,20550,20550,20550,148
20240801,100300,3345652650,20550,20550,20550,20500,624
20240801,100200,3332855000,20450,20500,20550,20450,1761
20240801,100100,3296830450,20450,20550,20550,20450,3278
20240801,100000,3229580850,20600,20600,20600,20550,237
20240801,095900,3224698900,20600,20550,20600,20550,431
20240801,095800,3215830250,20550,20650,20650,20500,1131
20240801,095700,3192534700,20600,20650,20650,20600,637
20240801,095600,3179380850,20700,20550,20700,20550,4099
20240801,095500,3094900500,20550,20550,20550,20500,3208
20240801,095400,3029058550,20550,20600,20600,20550,57
20240801,095300,3027884650,20600,20600,20600,20600,659
20240801,095200,3014309250,20600,20600,20600,20550,118
20240801,095100,3011878500,20600,20600,20650,20600,513
20240801,095000,3001307400,20650,20550,20650,20550,1626
20240801,094900,2967800200,20550,20550,20650,20550,2246
20240801,094800,2921609500,20550,20600,20600,20550,419
20240801,094700,2912978200,20600,20600,20650,20550,1203
20240801,094600,2888218700,20550,20650,20650,20550,162
20240801,094500,2884883600,20550,20600,20650,20550,566
20240801,094400,2873225550,20600,20600,20650,20600,284
20240801,094300,2867371250,20650,20600,20650,20600,251
20240801,094200,2862199150,20600,20650,20700,20600,1504
20240801,094100,2831185250,20650,20700,20700,20650,92
20240801,094000,2829285200,20700,20700,20700,20650,437
20240801,093900,2820258200,20650,20700,20700,20650,956
20240801,093800,2800486050,20700,20800,20800,20700,2602
20240801,093700,2746411900,20800,20650,20800,20650,2508
20240801,093600,2694482450,20600,20600,20600,20550,1290
20240801,093500,2667908750,20550,20600,20600,20500,1545
20240801,093400,2636146750,20600,20550,20600,20550,1834
20240801,093300,2598391550,20550,20750,20750,20550,5441
20240801,093200,2485775350,20750,20800,20800,20750,3611
20240801,093100,2410683800,20850,20850,20850,20850,385
20240801,093000,2402656550,20850,20950,20950,20800,3130
20240801,092900,2337290400,21000,20950,21000,20900,1689
20240801,092800,2301898700,20950,21000,21000,20900,2911
20240801,092700,2240926150,20950,20850,21000,20850,6200
20240801,092600,2111213450,20850,20800,20850,20800,883
20240801,092500,2092803450,20800,20750,20800,20750,514
20240801,092400,2082126600,20800,20750,20850,20750,2502
20240801,092300,2030147850,20750,20750,20800,20700,1432
20240801,092200,2000438800,20800,20900,20900,20800,2307
20240801,092100,1952371600,20900,20900,20900,20850,1708
20240801,092000,1916716550,20900,20850,20900,20850,791
20240801,091900,1900184950,20850,20900,20900,20850,441
20240801,091800,1890981800,20850,20900,20950,20800,7783
20240801,091700,1728315950,20900,20900,20950,20900,4695
20240801,091600,1630182600,20900,20900,20900,20850,1280
20240801,091500,1603488150,20900,20900,21000,20850,19010
20240801,091400,1205958350,20950,20850,21000,20800,7145
20240801,091300,1056654400,20850,20750,20900,20750,5337
20240801,091200,945603850,20750,20800,20850,20750,2383
20240801,091100,896051500,20750,20850,20900,20650,5949
20240801,091000,772369600,20900,20800,20900,20800,3548
20240801,090900,698392700,20800,20700,20850,20700,5500
20240801,090800,584256100,20700,20700,20700,20600,1856
20240801,090700,545915900,20700,20500,20750,20450,6534
20240801,090600,411717250,20500,20350,20500,20350,1855
20240801,090500,373829100,20350,20500,20550,20350,2898
20240801,090400,314542700,20500,20550,20600,20500,3010
20240801,090300,252672350,20500,20550,20550,20450,1513
20240801,090200,221646050,20500,20450,20550,20350,4749
20240801,090100,124562850,20550,20350,20550,20300,2292
20240801,090000,77884450,20300,20350,20350,20300,3828