KissMeData/220100/min/candle-20240813.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,203900,9490877380,20700,20700,20700,20700,3611
20240813,203800,9490877380,20700,20700,20700,20700,0
20240813,203700,9490877380,20700,20700,20700,20700,0
20240813,203600,9490877380,20700,20700,20700,20700,0
20240813,203500,9490877380,20700,20700,20700,20700,0
20240813,203400,9490877380,20700,20700,20700,20700,0
20240813,203300,9490877380,20700,20700,20700,20700,0
20240813,203200,9490877380,20700,20700,20700,20700,0
20240813,203100,9490877380,20700,20700,20700,20700,0
20240813,203000,9490877380,20700,20700,20700,20700,0
20240813,202900,9490877380,20700,20700,20700,20700,0
20240813,202800,9490877380,20700,20700,20700,20700,0
20240813,202700,9490877380,20700,20700,20700,20700,0
20240813,202600,9490877380,20700,20700,20700,20700,0
20240813,202500,9490877380,20700,20700,20700,20700,0
20240813,202400,9490877380,20700,20700,20700,20700,0
20240813,202300,9490877380,20700,20700,20700,20700,0
20240813,202200,9490877380,20700,20700,20700,20700,0
20240813,202100,9490877380,20700,20700,20700,20700,0
20240813,202000,9490877380,20700,20700,20700,20700,0
20240813,201900,9490877380,20700,20700,20700,20700,0
20240813,201800,9490877380,20700,20700,20700,20700,0
20240813,201700,9490877380,20700,20700,20700,20700,0
20240813,201600,9490877380,20700,20700,20700,20700,0
20240813,201500,9490877380,20700,20700,20700,20700,0
20240813,201400,9490877380,20700,20700,20700,20700,0
20240813,201300,9490877380,20700,20700,20700,20700,0
20240813,201200,9490877380,20700,20700,20700,20700,0
20240813,201100,9490877380,20700,20700,20700,20700,0
20240813,201000,9490877380,20700,20700,20700,20700,0
20240813,200900,9490877380,20700,20700,20700,20700,3611
20240813,200800,9490877380,20700,20700,20700,20700,0
20240813,200700,9490877380,20700,20700,20700,20700,0
20240813,200600,9490877380,20700,20700,20700,20700,0
20240813,200500,9490877380,20700,20700,20700,20700,0
20240813,200400,9490877380,20700,20700,20700,20700,0
20240813,200300,9490877380,20700,20700,20700,20700,0
20240813,200200,9490877380,20700,20700,20700,20700,0
20240813,200100,9490877380,20700,20700,20700,20700,0
20240813,200000,9490877380,20700,20700,20700,20700,0
20240813,195900,9490877380,20700,20700,20700,20700,0
20240813,195800,9490877380,20700,20700,20700,20700,0
20240813,195700,9490877380,20700,20700,20700,20700,0
20240813,195600,9490877380,20700,20700,20700,20700,0
20240813,195500,9490877380,20700,20700,20700,20700,0
20240813,195400,9490877380,20700,20700,20700,20700,0
20240813,195300,9490877380,20700,20700,20700,20700,0
20240813,195200,9490877380,20700,20700,20700,20700,0
20240813,195100,9490877380,20700,20700,20700,20700,0
20240813,195000,9490877380,20700,20700,20700,20700,0
20240813,194900,9490877380,20700,20700,20700,20700,0
20240813,194800,9490877380,20700,20700,20700,20700,0
20240813,194700,9490877380,20700,20700,20700,20700,0
20240813,194600,9490877380,20700,20700,20700,20700,0
20240813,194500,9490877380,20700,20700,20700,20700,0
20240813,194400,9490877380,20700,20700,20700,20700,0
20240813,194300,9490877380,20700,20700,20700,20700,0
20240813,194200,9490877380,20700,20700,20700,20700,0
20240813,194100,9490877380,20700,20700,20700,20700,0
20240813,194000,9490877380,20700,20700,20700,20700,0
20240813,193900,9490877380,20700,20700,20700,20700,3611
20240813,193800,9490877380,20700,20700,20700,20700,0
20240813,193700,9490877380,20700,20700,20700,20700,0
20240813,193600,9490877380,20700,20700,20700,20700,0
20240813,193500,9490877380,20700,20700,20700,20700,0
20240813,193400,9490877380,20700,20700,20700,20700,0
20240813,193300,9490877380,20700,20700,20700,20700,0
20240813,193200,9490877380,20700,20700,20700,20700,0
20240813,193100,9490877380,20700,20700,20700,20700,0
20240813,193000,9490877380,20700,20700,20700,20700,0
20240813,192900,9490877380,20700,20700,20700,20700,0
20240813,192800,9490877380,20700,20700,20700,20700,0
20240813,192700,9490877380,20700,20700,20700,20700,0
20240813,192600,9490877380,20700,20700,20700,20700,0
20240813,192500,9490877380,20700,20700,20700,20700,0
20240813,192400,9490877380,20700,20700,20700,20700,0
20240813,192300,9490877380,20700,20700,20700,20700,0
20240813,192200,9490877380,20700,20700,20700,20700,0
20240813,192100,9490877380,20700,20700,20700,20700,0
20240813,192000,9490877380,20700,20700,20700,20700,0
20240813,191900,9490877380,20700,20700,20700,20700,0
20240813,191800,9490877380,20700,20700,20700,20700,0
20240813,191700,9490877380,20700,20700,20700,20700,0
20240813,191600,9490877380,20700,20700,20700,20700,0
20240813,191500,9490877380,20700,20700,20700,20700,0
20240813,191400,9490877380,20700,20700,20700,20700,0
20240813,191300,9490877380,20700,20700,20700,20700,0
20240813,191200,9490877380,20700,20700,20700,20700,0
20240813,191100,9490877380,20700,20700,20700,20700,0
20240813,191000,9490877380,20700,20700,20700,20700,0
20240813,190900,9490877380,20700,20700,20700,20700,3611
20240813,190800,9490877380,20700,20700,20700,20700,0
20240813,190700,9490877380,20700,20700,20700,20700,0
20240813,190600,9490877380,20700,20700,20700,20700,0
20240813,190500,9490877380,20700,20700,20700,20700,0
20240813,190400,9490877380,20700,20700,20700,20700,0
20240813,190300,9490877380,20700,20700,20700,20700,0
20240813,190200,9490877380,20700,20700,20700,20700,0
20240813,190100,9490877380,20700,20700,20700,20700,0
20240813,190000,9490877380,20700,20700,20700,20700,0
20240813,185900,9490877380,20700,20700,20700,20700,0
20240813,185800,9490877380,20700,20700,20700,20700,0
20240813,185700,9490877380,20700,20700,20700,20700,0
20240813,185600,9490877380,20700,20700,20700,20700,0
20240813,185500,9490877380,20700,20700,20700,20700,0
20240813,185400,9490877380,20700,20700,20700,20700,0
20240813,185300,9490877380,20700,20700,20700,20700,0
20240813,185200,9490877380,20700,20700,20700,20700,0
20240813,185100,9490877380,20700,20700,20700,20700,0
20240813,185000,9490877380,20700,20700,20700,20700,0
20240813,184900,9490877380,20700,20700,20700,20700,0
20240813,184800,9490877380,20700,20700,20700,20700,0
20240813,184700,9490877380,20700,20700,20700,20700,0
20240813,184600,9490877380,20700,20700,20700,20700,0
20240813,184500,9490877380,20700,20700,20700,20700,0
20240813,184400,9490877380,20700,20700,20700,20700,0
20240813,184300,9490877380,20700,20700,20700,20700,0
20240813,184200,9490877380,20700,20700,20700,20700,0
20240813,184100,9490877380,20700,20700,20700,20700,0
20240813,184000,9490877380,20700,20700,20700,20700,0
20240813,183900,9490877380,20700,20700,20700,20700,3611
20240813,183800,9490877380,20700,20700,20700,20700,0
20240813,183700,9490877380,20700,20700,20700,20700,0
20240813,183600,9490877380,20700,20700,20700,20700,0
20240813,183500,9490877380,20700,20700,20700,20700,0
20240813,183400,9490877380,20700,20700,20700,20700,0
20240813,183300,9490877380,20700,20700,20700,20700,0
20240813,183200,9490877380,20700,20700,20700,20700,0
20240813,183100,9490877380,20700,20700,20700,20700,0
20240813,183000,9490877380,20700,20700,20700,20700,0
20240813,182900,9490877380,20700,20700,20700,20700,0
20240813,182800,9490877380,20700,20700,20700,20700,0
20240813,182700,9490877380,20700,20700,20700,20700,0
20240813,182600,9490877380,20700,20700,20700,20700,0
20240813,182500,9490877380,20700,20700,20700,20700,0
20240813,182400,9490877380,20700,20700,20700,20700,0
20240813,182300,9490877380,20700,20700,20700,20700,0
20240813,182200,9490877380,20700,20700,20700,20700,0
20240813,182100,9490877380,20700,20700,20700,20700,0
20240813,182000,9490877380,20700,20700,20700,20700,0
20240813,181900,9490877380,20700,20700,20700,20700,0
20240813,181800,9490877380,20700,20700,20700,20700,0
20240813,181700,9490877380,20700,20700,20700,20700,0
20240813,181600,9490877380,20700,20700,20700,20700,0
20240813,181500,9490877380,20700,20700,20700,20700,0
20240813,181400,9490877380,20700,20700,20700,20700,0
20240813,181300,9490877380,20700,20700,20700,20700,0
20240813,181200,9490877380,20700,20700,20700,20700,0
20240813,181100,9490877380,20700,20700,20700,20700,0
20240813,181000,9490877380,20700,20700,20700,20700,0
20240813,180900,9490877380,20700,20700,20700,20700,3611
20240813,180800,9490877380,20700,20700,20700,20700,0
20240813,180700,9490877380,20700,20700,20700,20700,0
20240813,180600,9490877380,20700,20700,20700,20700,0
20240813,180500,9490877380,20700,20700,20700,20700,0
20240813,180400,9490877380,20700,20700,20700,20700,0
20240813,180300,9490877380,20700,20700,20700,20700,0
20240813,180200,9490877380,20700,20700,20700,20700,0
20240813,180100,9490877380,20700,20700,20700,20700,0
20240813,180000,9490877380,20700,20700,20700,20700,0
20240813,175900,9490877380,20700,20700,20700,20700,0
20240813,175800,9490877380,20700,20700,20700,20700,0
20240813,175700,9490877380,20700,20700,20700,20700,0
20240813,175600,9490877380,20700,20700,20700,20700,0
20240813,175500,9490877380,20700,20700,20700,20700,0
20240813,175400,9490877380,20700,20700,20700,20700,0
20240813,175300,9490877380,20700,20700,20700,20700,0
20240813,175200,9490877380,20700,20700,20700,20700,0
20240813,175100,9490877380,20700,20700,20700,20700,0
20240813,175000,9490877380,20700,20700,20700,20700,0
20240813,174900,9490877380,20700,20700,20700,20700,0
20240813,174800,9490877380,20700,20700,20700,20700,0
20240813,174700,9490877380,20700,20700,20700,20700,0
20240813,174600,9490877380,20700,20700,20700,20700,0
20240813,174500,9490877380,20700,20700,20700,20700,0
20240813,174400,9490877380,20700,20700,20700,20700,0
20240813,174300,9490877380,20700,20700,20700,20700,0
20240813,174200,9490877380,20700,20700,20700,20700,0
20240813,174100,9490877380,20700,20700,20700,20700,0
20240813,174000,9490877380,20700,20700,20700,20700,0
20240813,173900,9490877380,20700,20700,20700,20700,3611
20240813,173800,9490877380,20700,20700,20700,20700,0
20240813,173700,9490877380,20700,20700,20700,20700,0
20240813,173600,9490877380,20700,20700,20700,20700,0
20240813,173500,9490877380,20700,20700,20700,20700,0
20240813,173400,9490877380,20700,20700,20700,20700,0
20240813,173300,9490877380,20700,20700,20700,20700,0
20240813,173200,9490877380,20700,20700,20700,20700,0
20240813,173100,9490877380,20700,20700,20700,20700,0
20240813,173000,9490877380,20700,20700,20700,20700,0
20240813,172900,9490877380,20700,20700,20700,20700,0
20240813,172800,9490877380,20700,20700,20700,20700,0
20240813,172700,9490877380,20700,20700,20700,20700,0
20240813,172600,9490877380,20700,20700,20700,20700,0
20240813,172500,9490877380,20700,20700,20700,20700,0
20240813,172400,9490877380,20700,20700,20700,20700,0
20240813,172300,9490877380,20700,20700,20700,20700,0
20240813,172200,9490877380,20700,20700,20700,20700,0
20240813,172100,9490877380,20700,20700,20700,20700,0
20240813,172000,9490877380,20700,20700,20700,20700,0
20240813,171900,9490877380,20700,20700,20700,20700,0
20240813,171800,9490877380,20700,20700,20700,20700,0
20240813,171700,9490877380,20700,20700,20700,20700,0
20240813,171600,9490877380,20700,20700,20700,20700,0
20240813,171500,9490877380,20700,20700,20700,20700,0
20240813,171400,9490877380,20700,20700,20700,20700,0
20240813,171300,9490877380,20700,20700,20700,20700,0
20240813,171200,9490877380,20700,20700,20700,20700,0
20240813,171100,9490877380,20700,20700,20700,20700,0
20240813,171000,9490877380,20700,20700,20700,20700,0
20240813,170900,9490877380,20700,20700,20700,20700,3611
20240813,170800,9490877380,20700,20700,20700,20700,0
20240813,170700,9490877380,20700,20700,20700,20700,0
20240813,170600,9490877380,20700,20700,20700,20700,0
20240813,170500,9490877380,20700,20700,20700,20700,0
20240813,170400,9490877380,20700,20700,20700,20700,0
20240813,170300,9490877380,20700,20700,20700,20700,0
20240813,170200,9490877380,20700,20700,20700,20700,0
20240813,170100,9490877380,20700,20700,20700,20700,0
20240813,170000,9490877380,20700,20700,20700,20700,0
20240813,165900,9490877380,20700,20700,20700,20700,0
20240813,165800,9490877380,20700,20700,20700,20700,0
20240813,165700,9490877380,20700,20700,20700,20700,0
20240813,165600,9490877380,20700,20700,20700,20700,0
20240813,165500,9490877380,20700,20700,20700,20700,0
20240813,165400,9490877380,20700,20700,20700,20700,0
20240813,165300,9490877380,20700,20700,20700,20700,0
20240813,165200,9490877380,20700,20700,20700,20700,0
20240813,165100,9490877380,20700,20700,20700,20700,0
20240813,165000,9490877380,20700,20700,20700,20700,0
20240813,164900,9490877380,20700,20700,20700,20700,0
20240813,164800,9490877380,20700,20700,20700,20700,0
20240813,164700,9490877380,20700,20700,20700,20700,0
20240813,164600,9490877380,20700,20700,20700,20700,0
20240813,164500,9490877380,20700,20700,20700,20700,0
20240813,164400,9490877380,20700,20700,20700,20700,0
20240813,164300,9490877380,20700,20700,20700,20700,0
20240813,164200,9490877380,20700,20700,20700,20700,0
20240813,164100,9490877380,20700,20700,20700,20700,0
20240813,164000,9490877380,20700,20700,20700,20700,0
20240813,163900,9490877380,20700,20700,20700,20700,3611
20240813,163800,9490877380,20700,20700,20700,20700,0
20240813,163700,9490877380,20700,20700,20700,20700,0
20240813,163600,9490877380,20700,20700,20700,20700,0
20240813,163500,9490877380,20700,20700,20700,20700,0
20240813,163400,9490877380,20700,20700,20700,20700,0
20240813,163300,9490877380,20700,20700,20700,20700,0
20240813,163200,9490877380,20700,20700,20700,20700,0
20240813,163100,9490877380,20700,20700,20700,20700,0
20240813,163000,9490877380,20700,20700,20700,20700,0
20240813,162900,9490877380,20700,20700,20700,20700,0
20240813,162800,9490877380,20700,20700,20700,20700,0
20240813,162700,9490877380,20700,20700,20700,20700,0
20240813,162600,9490877380,20700,20700,20700,20700,0
20240813,162500,9490877380,20700,20700,20700,20700,0
20240813,162400,9490877380,20700,20700,20700,20700,0
20240813,162300,9490877380,20700,20700,20700,20700,0
20240813,162200,9490877380,20700,20700,20700,20700,0
20240813,162100,9490877380,20700,20700,20700,20700,0
20240813,162000,9490877380,20700,20700,20700,20700,0
20240813,161900,9490877380,20700,20700,20700,20700,0
20240813,161800,9490877380,20700,20700,20700,20700,0
20240813,161700,9490877380,20700,20700,20700,20700,0
20240813,161600,9490877380,20700,20700,20700,20700,0
20240813,161500,9490877380,20700,20700,20700,20700,0
20240813,161400,9490877380,20700,20700,20700,20700,0
20240813,161300,9490877380,20700,20700,20700,20700,0
20240813,161200,9490877380,20700,20700,20700,20700,0
20240813,161100,9490877380,20700,20700,20700,20700,0
20240813,161000,9490877380,20700,20700,20700,20700,0
20240813,160900,9490877380,20700,20700,20700,20700,3611
20240813,160800,9490877380,20700,20700,20700,20700,0
20240813,160700,9490877380,20700,20700,20700,20700,0
20240813,160600,9490877380,20700,20700,20700,20700,0
20240813,160500,9490877380,20700,20700,20700,20700,0
20240813,160400,9490877380,20700,20700,20700,20700,0
20240813,160300,9490877380,20700,20700,20700,20700,0
20240813,160200,9490877380,20700,20700,20700,20700,0
20240813,160100,9490877380,20700,20700,20700,20700,0
20240813,160000,9490877380,20700,20700,20700,20700,0
20240813,155900,9490877380,20700,20700,20700,20700,0
20240813,155800,9490877380,20700,20700,20700,20700,0
20240813,155700,9490877380,20700,20700,20700,20700,0
20240813,155600,9490877380,20700,20700,20700,20700,0
20240813,155500,9490877380,20700,20700,20700,20700,0
20240813,155400,9490877380,20700,20700,20700,20700,0
20240813,155300,9490877380,20700,20700,20700,20700,0
20240813,155200,9490877380,20700,20700,20700,20700,0
20240813,155100,9490877380,20700,20700,20700,20700,0
20240813,155000,9490877380,20700,20700,20700,20700,0
20240813,154900,9490877380,20700,20700,20700,20700,0
20240813,154800,9490877380,20700,20700,20700,20700,0
20240813,154700,9490877380,20700,20700,20700,20700,0
20240813,154600,9490877380,20700,20700,20700,20700,0
20240813,154500,9490877380,20700,20700,20700,20700,0
20240813,154400,9490877380,20700,20700,20700,20700,0
20240813,154300,9490877380,20700,20700,20700,20700,0
20240813,154200,9490877380,20700,20700,20700,20700,0
20240813,154100,9490877380,20700,20700,20700,20700,0
20240813,154000,9490877380,20700,20700,20700,20700,0
20240813,153900,9490877380,20700,20700,20700,20700,3611
20240813,153800,9490877380,20700,20700,20700,20700,0
20240813,153700,9490877380,20700,20700,20700,20700,0
20240813,153600,9490877380,20700,20700,20700,20700,0
20240813,153500,9490877380,20700,20700,20700,20700,0
20240813,153400,9490877380,20700,20700,20700,20700,0
20240813,153300,9490877380,20700,20700,20700,20700,0
20240813,153200,9490877380,20700,20700,20700,20700,0
20240813,153100,9490877380,20700,20700,20700,20700,0
20240813,153000,9490877380,20700,20700,20700,20700,3611
20240813,152900,9416129680,20750,20750,20750,20750,0
20240813,152800,9416129680,20750,20750,20750,20750,0
20240813,152700,9416129680,20750,20750,20750,20750,0
20240813,152600,9416129680,20750,20750,20750,20750,0
20240813,152500,9416129680,20750,20750,20750,20750,0
20240813,152400,9416129680,20750,20750,20750,20750,0
20240813,152300,9416129680,20750,20750,20750,20750,0
20240813,152200,9416129680,20750,20750,20750,20750,0
20240813,152100,9416129680,20750,20750,20750,20750,0
20240813,152000,9416129680,20750,20750,20750,20750,0
20240813,151900,9416129680,20750,20650,20750,20650,735
20240813,151800,9400905180,20650,20650,20650,20650,939
20240813,151700,9381514830,20700,20700,20750,20700,569
20240813,151600,9369730980,20700,20800,20800,20600,297
20240813,151500,9363585680,20600,20800,20800,20600,2282
20240813,151400,9316307180,20800,20800,20850,20800,1050
20240813,151300,9294466680,20750,20800,20850,20750,1446
20240813,151200,9264384930,20850,20800,20850,20800,137
20240813,151100,9261528830,20800,20850,20850,20800,346
20240813,151000,9254319480,20800,20800,20800,20750,239
20240813,150900,9249348630,20800,20800,20800,20750,1090
20240813,150800,9226677580,20800,20800,20800,20800,859
20240813,150700,9208810380,20750,20850,20850,20750,3750
20240813,150600,9130836530,20850,20850,20850,20800,585
20240813,150500,9118668280,20850,20800,20850,20800,533
20240813,150400,9107573530,20800,20800,20850,20800,2057
20240813,150300,9064785730,20850,20800,20850,20800,123
20240813,150200,9062224780,20800,20850,20850,20800,308
20240813,150100,9055805780,20850,20850,20850,20850,320
20240813,150000,9049133780,20850,20800,20850,20750,328
20240813,145900,9042310580,20800,20800,20800,20750,487
20240813,145800,9032181230,20800,20750,20800,20750,1037
20240813,145700,9010612130,20750,20750,20750,20750,116
20240813,145600,9008205130,20750,20750,20750,20750,1596
20240813,145500,8975088130,20800,20800,20850,20800,707
20240813,145400,8960380180,20800,20800,20800,20750,1018
20240813,145300,8939211530,20850,20850,20850,20850,223
20240813,145200,8934561980,20800,20750,20850,20750,920
20240813,145100,8915412180,20800,20850,20850,20800,940
20240813,145000,8895854430,20850,20800,20850,20800,2262
20240813,144900,8848748330,20800,20800,20800,20750,400
20240813,144800,8840432280,20750,20800,20800,20750,1292
20240813,144700,8813604430,20800,20800,20800,20700,483
20240813,144600,8803561030,20800,20750,20800,20700,2089
20240813,144500,8760201480,20750,20800,20800,20700,2254
20240813,144400,8713425330,20800,20750,20800,20750,191
20240813,144300,8709455730,20750,20750,20800,20750,939
20240813,144200,8689968780,20700,20800,20800,20700,1418
20240813,144100,8660494330,20850,20850,20850,20850,728
20240813,144000,8645315530,20800,20750,20850,20750,2313
20240813,143900,8597197580,20750,20750,20750,20700,1309
20240813,143800,8570036880,20750,20700,20750,20700,3448
20240813,143700,8498663180,20650,20700,20700,20650,1151
20240813,143600,8474890030,20650,20650,20700,20650,1997
20240813,143500,8433650830,20700,20650,20700,20600,1893
20240813,143400,8394560430,20650,20600,20650,20600,1007
20240813,143300,8373813480,20650,20600,20650,20600,163
20240813,143200,8370455530,20650,20600,20650,20600,370
20240813,143100,8362831080,20600,20650,20650,20600,247
20240813,143000,8357737630,20650,20600,20650,20600,2361
20240813,142900,8309098530,20650,20650,20650,20650,671
20240813,142800,8295242380,20650,20650,20650,20600,397
20240813,142700,8287058030,20650,20650,20650,20600,92
20240813,142600,8285159230,20600,20650,20650,20600,360
20240813,142500,8277728230,20600,20600,20600,20600,228
20240813,142400,8273031430,20550,20600,20600,20550,605
20240813,142300,8260569430,20600,20600,20600,20600,124
20240813,142200,8258015030,20600,20600,20600,20600,47
20240813,142100,8257046830,20600,20650,20650,20600,1253
20240813,142000,8231184830,20650,20600,20650,20600,1229
20240813,141900,8205818180,20600,20700,20700,20600,1283
20240813,141800,8179299680,20700,20650,20700,20600,2901
20240813,141700,8119306180,20600,20650,20700,20600,1288
20240813,141600,8092707780,20600,20600,20600,20600,1146
20240813,141500,8069100180,20650,20600,20650,20600,2264
20240813,141400,8022414780,20600,20600,20600,20600,1228
20240813,141300,7997117980,20600,20550,20600,20550,2845
20240813,141200,7938546730,20500,20450,20500,20450,1236
20240813,141100,7913251680,20450,20450,20450,20450,297
20240813,141000,7907178030,20450,20400,20450,20400,173
20240813,140900,7903646380,20400,20350,20450,20350,599
20240813,140800,7891439580,20400,20400,20400,20350,329
20240813,140700,7884741730,20400,20400,20400,20400,57
20240813,140600,7883578930,20350,20400,20450,20350,731
20240813,140500,7868659430,20450,20450,20450,20450,1123
20240813,140400,7845694080,20500,20500,20550,20450,2026
20240813,140300,7804161730,20500,20550,20550,20450,57
20240813,140200,7802992830,20450,20500,20500,20450,1957
20240813,140100,7762874380,20450,20450,20450,20450,205
20240813,140000,7758682130,20500,20450,20500,20400,595
20240813,135900,7746512580,20500,20550,20550,20450,823
20240813,135800,7729637680,20550,20550,20550,20550,682
20240813,135700,7715622580,20550,20500,20550,20500,83
20240813,135600,7713918580,20500,20450,20550,20450,1189
20240813,135500,7689537380,20500,20400,20550,20400,3999
20240813,135400,7607659280,20400,20400,20450,20350,3069
20240813,135300,7545050780,20400,20350,20400,20350,404
20240813,135200,7536809330,20400,20350,20400,20350,256
20240813,135100,7531598830,20350,20350,20350,20300,134
20240813,135000,7528872930,20300,20300,20350,20300,1011
20240813,134900,7508302430,20300,20350,20350,20300,2296
20240813,134800,7461599680,20350,20200,20350,20200,2794
20240813,134700,7405088380,20200,20200,20200,20200,125
20240813,134600,7402563380,20150,20250,20250,20000,3705
20240813,134500,7327974280,20200,20200,20250,20150,2597
20240813,134400,7275518680,20200,20100,20200,20100,2021
20240813,134300,7234838130,20050,20050,20050,20050,75
20240813,134200,7233334380,20000,20050,20050,20000,2138
20240813,134100,7190485080,20050,20000,20050,20000,29
20240813,134000,7189905030,20050,19930,20050,19930,6026
20240813,133900,7069493380,19910,19950,19960,19910,1632
20240813,133800,7036929230,19950,19960,19960,19910,1397
20240813,133700,7009102780,19910,19920,19930,19910,1345
20240813,133600,6982319040,19920,19990,19990,19920,6151
20240813,133500,6859583250,20000,20000,20000,19990,459
20240813,133400,6850403980,20000,19990,20000,19980,183
20240813,133300,6846747310,19990,19970,19990,19970,89
20240813,133200,6844968540,19970,20050,20050,19970,1030
20240813,133100,6824380920,20100,20150,20150,19990,5149
20240813,133000,6721309880,20150,20050,20150,20050,71
20240813,132900,6719881230,20050,20150,20150,20050,550
20240813,132800,6708823980,20100,20100,20100,20100,173
20240813,132700,6705346680,20100,20100,20100,20050,480
20240813,132600,6695715180,20050,20000,20050,19990,955
20240813,132500,6676582500,19990,20050,20050,19990,5
20240813,132400,6676482360,20050,19980,20050,19970,177
20240813,132300,6672942550,19980,20050,20050,19980,6653
20240813,132200,6539901700,20050,20050,20150,20050,2572
20240813,132100,6488327600,20050,20150,20150,20050,421
20240813,132000,6479845950,20150,20150,20150,20150,51
20240813,131900,6478818300,20150,20100,20150,20100,2532
20240813,131800,6427924150,20100,20150,20150,20050,271
20240813,131700,6422475200,20150,20150,20150,20150,2
20240813,131600,6422434900,20150,20100,20150,20100,265
20240813,131500,6417108250,20000,20050,20100,20000,1235
20240813,131400,6392337600,20050,20100,20100,20050,1110
20240813,131300,6370076300,20100,20050,20100,20000,1049
20240813,131200,6349074800,20050,20100,20100,20050,2581
20240813,131100,6297296800,20100,20150,20200,20100,1648
20240813,131000,6264090850,20100,20050,20100,20050,623
20240813,130900,6251574550,20000,20050,20100,20000,3540
20240813,130800,6180622450,20050,20050,20050,20050,281
20240813,130700,6174988400,20050,20050,20050,20000,291
20240813,130600,6169156050,20000,20000,20000,20000,424
20240813,130500,6160676050,20050,20050,20100,20050,149
20240813,130400,6157688050,20000,20100,20100,20000,1704
20240813,130300,6123566200,20100,20050,20100,20000,1483
20240813,130200,6093808150,20050,20050,20050,20050,49
20240813,130100,6092825700,20000,20000,20000,20000,20
20240813,130000,6092425700,20050,20050,20100,20000,2621
20240813,125900,6039964200,20100,20050,20100,20050,564
20240813,125800,6028655850,20000,19990,20000,19970,5097
20240813,125700,5926823050,20000,19990,20000,19980,1213
20240813,125600,5902576260,19980,19990,19990,19980,278
20240813,125500,5897021130,19990,19990,19990,19990,514
20240813,125400,5886746270,19990,19990,20000,19980,155
20240813,125300,5883647770,19990,20000,20000,19990,546
20240813,125200,5872731420,20000,20100,20100,20000,196
20240813,125100,5868806520,20000,20100,20100,19990,1763
20240813,125000,5833543200,20100,20100,20100,20000,9695
20240813,124900,5639191550,20100,20100,20200,20100,1046
20240813,124800,5618143150,20150,20200,20200,20150,2421
20240813,124700,5569359500,20200,20200,20200,20150,1144
20240813,124600,5546297700,20200,20200,20200,20200,2520
20240813,124500,5495393700,20200,20250,20250,20200,2023
20240813,124400,5454526600,20200,20300,20300,20200,140
20240813,124300,5451697950,20300,20300,20300,20300,51
20240813,124200,5450662650,20200,20250,20300,20200,55
20240813,124100,5449549450,20300,20300,20300,20300,49
20240813,124000,5448554750,20250,20250,20250,20250,325
20240813,123900,5441973500,20250,20300,20300,20250,124
20240813,123800,5439457450,20300,20300,20300,20300,49
20240813,123700,5438462750,20250,20250,20250,20250,63
20240813,123600,5437187000,20250,20200,20250,20200,114
20240813,123500,5434881700,20250,20250,20250,20250,167
20240813,123400,5431499950,20250,20250,20300,20250,832
20240813,123300,5414641800,20250,20250,20250,20250,323
20240813,123200,5408101050,20300,20300,20300,20250,199
20240813,123100,5404066350,20250,20250,20250,20250,20
20240813,123000,5403661350,20250,20300,20300,20250,578
20240813,122900,5391954400,20250,20200,20250,20200,21
20240813,122800,5391529200,20200,20300,20300,20200,2352
20240813,122700,5343887800,20300,20300,20300,20250,720
20240813,122600,5329299900,20300,20300,20300,20300,130
20240813,122500,5326660900,20300,20300,20350,20250,803
20240813,122400,5310389400,20250,20300,20350,20250,443
20240813,122300,5301395900,20350,20350,20350,20350,50
20240813,122200,5300378400,20300,20300,20300,20300,65
20240813,122100,5299058900,20300,20350,20350,20300,73
20240813,122000,5297574500,20300,20300,20300,20300,0
20240813,121900,5297574500,20300,20350,20350,20300,249
20240813,121800,5292512350,20350,20300,20350,20300,133
20240813,121700,5289806950,20350,20350,20350,20350,131
20240813,121600,5287141100,20350,20300,20350,20300,50
20240813,121500,5286123650,20250,20300,20300,20250,724
20240813,121400,5271440300,20250,20300,20350,20250,712
20240813,121300,5257004250,20300,20300,20300,20300,102
20240813,121200,5254933650,20350,20300,20350,20300,1275
20240813,121100,5229037900,20350,20350,20350,20350,106
20240813,121000,5226880800,20350,20350,20350,20350,103
20240813,120900,5224784750,20350,20350,20350,20300,104
20240813,120800,5222669500,20350,20350,20350,20350,84
20240813,120700,5220960100,20350,20350,20350,20350,2
20240813,120600,5220919400,20300,20350,20350,20300,180
20240813,120500,5217262550,20350,20350,20350,20350,20
20240813,120400,5216855550,20400,20400,20400,20400,0
20240813,120300,5216855550,20400,20350,20400,20300,206
20240813,120200,5212665600,20300,20350,20350,20300,245
20240813,120100,5207682600,20350,20350,20350,20350,49
20240813,120000,5206685450,20350,20300,20350,20300,306
20240813,115900,5200461200,20350,20300,20350,20300,272
20240813,115800,5194937000,20300,20350,20350,20300,745
20240813,115700,5179812250,20350,20300,20350,20300,180
20240813,115600,5176151750,20350,20350,20350,20350,0
20240813,115500,5176151750,20350,20300,20350,20300,80
20240813,115400,5174524950,20300,20300,20300,20300,40
20240813,115300,5173712950,20350,20350,20350,20300,2618
20240813,115200,5120528800,20400,20400,20400,20400,49
20240813,115100,5119529200,20350,20350,20350,20350,647
20240813,115000,5106362750,20350,20400,20450,20350,260
20240813,114900,5101061850,20400,20400,20400,20400,293
20240813,114800,5095084650,20400,20400,20400,20350,124
20240813,114700,5092556200,20400,20400,20400,20400,375
20240813,114600,5084906200,20400,20400,20400,20400,62
20240813,114500,5083641400,20350,20400,20400,20350,152
20240813,114400,5080543100,20350,20400,20400,20350,198
20240813,114300,5076506200,20350,20350,20350,20350,1
20240813,114200,5076485850,20350,20400,20400,20350,33
20240813,114100,5075813800,20400,20400,20400,20400,49
20240813,114000,5074814200,20350,20400,20400,20350,1137
20240813,113900,5051669400,20400,20350,20400,20350,267
20240813,113800,5046232250,20300,20300,20300,20300,193
20240813,113700,5042314350,20300,20250,20300,20250,137
20240813,113600,5039537500,20250,20300,20300,20250,183
20240813,113500,5035823900,20300,20300,20300,20300,99
20240813,113400,5033814200,20250,20250,20250,20250,875
20240813,113300,5016095450,20250,20300,20300,20250,504
20240813,113200,5005883450,20300,20300,20300,20250,490
20240813,113100,4995954350,20300,20300,20300,20250,304
20240813,113000,4989784450,20300,20250,20300,20250,179
20240813,112900,4986154750,20250,20250,20250,20250,30
20240813,112800,4985547250,20250,20250,20300,20250,1113
20240813,112700,4963006050,20250,20250,20250,20250,1582
20240813,112600,4930970550,20250,20300,20300,20250,1080
20240813,112500,4909097800,20250,20300,20300,20250,2229
20240813,112400,4863869600,20300,20300,20350,20300,408
20240813,112300,4855584250,20300,20350,20350,20300,259
20240813,112200,4850314200,20350,20300,20350,20300,1049
20240813,112100,4829017050,20300,20300,20350,20300,1524
20240813,112000,4798056700,20350,20350,20350,20300,1702
20240813,111900,4763438500,20400,20350,20400,20350,293
20240813,111800,4757472950,20350,20350,20350,20350,481
20240813,111700,4747684600,20350,20350,20400,20350,1590
20240813,111600,4715300650,20350,20350,20400,20350,451
20240813,111500,4706122750,20350,20350,20400,20350,459
20240813,111400,4696779600,20350,20400,20400,20350,2611
20240813,111300,4643641550,20450,20450,20450,20400,210
20240813,111200,4639349600,20400,20450,20450,20400,2878
20240813,111100,4580635400,20450,20400,20450,20400,526
20240813,111000,4569881100,20400,20400,20450,20400,599
20240813,110900,4557661000,20400,20450,20450,20400,89
20240813,110800,4555842100,20450,20500,20500,20450,11939
20240813,110700,4311689200,20500,20500,20500,20500,105
20240813,110600,4309536700,20500,20500,20500,20450,364
20240813,110500,4302088700,20500,20500,20500,20500,55
20240813,110400,4300961200,20500,20500,20500,20500,2006
20240813,110300,4259838200,20500,20500,20550,20500,351
20240813,110200,4252642550,20500,20550,20550,20500,1050
20240813,110100,4231115000,20550,20550,20550,20550,33
20240813,110000,4230436850,20500,20550,20550,20500,73
20240813,105900,4228937850,20500,20550,20550,20500,637
20240813,105800,4215853700,20500,20500,20500,20450,800
20240813,105700,4199478700,20500,20500,20500,20450,731
20240813,105600,4184519400,20500,20500,20500,20500,3
20240813,105500,4184457900,20500,20450,20500,20450,11690
20240813,105400,3945394950,20450,20450,20500,20450,195
20240813,105300,3941402200,20450,20450,20500,20450,406
20240813,105200,3933097000,20450,20450,20450,20400,842
20240813,105100,3915888300,20450,20450,20450,20400,99
20240813,105000,3913864900,20400,20400,20400,20400,2563
20240813,104900,3861579700,20400,20500,20500,20400,3717
20240813,104800,3785470450,20500,20500,20500,20500,63
20240813,104700,3784178950,20500,20550,20550,20500,224
20240813,104600,3779577000,20550,20600,20600,20500,153
20240813,104500,3776435200,20600,20500,20600,20450,648
20240813,104400,3763151150,20500,20500,20500,20450,1822
20240813,104300,3725814000,20600,20600,20600,20550,108
20240813,104200,3723589500,20600,20650,20650,20550,196
20240813,104100,3719549950,20600,20600,20600,20550,498
20240813,104000,3709306150,20600,20550,20600,20550,156
20240813,103900,3706096350,20550,20500,20550,20500,354
20240813,103800,3698834800,20500,20550,20550,20500,50
20240813,103700,3697807350,20500,20500,20500,20450,250
20240813,103600,3692687150,20500,20450,20550,20450,298
20240813,103500,3686584250,20450,20450,20500,20450,542
20240813,103400,3675500300,20450,20500,20500,20450,109
20240813,103300,3673266250,20550,20450,20550,20450,680
20240813,103200,3659330350,20400,20400,20400,20400,485
20240813,103100,3649436350,20500,20450,20500,20400,455
20240813,103000,3640141250,20450,20450,20450,20400,119
20240813,102900,3637710900,20450,20500,20500,20400,2075
20240813,102800,3595278400,20500,20500,20500,20500,376
20240813,102700,3587570400,20500,20450,20500,20450,642
20240813,102600,3574415450,20450,20450,20450,20450,382
20240813,102500,3566603550,20400,20450,20450,20400,2321
20240813,102400,3519200350,20450,20450,20450,20450,162
20240813,102300,3515887450,20500,20450,20500,20450,410
20240813,102200,3507499950,20500,20450,20550,20450,5788
20240813,102100,3389030650,20450,20450,20450,20450,227
20240813,102000,3384388500,20450,20500,20550,20450,1105
20240813,101900,3361733950,20500,20500,20500,20500,747
20240813,101800,3346420450,20550,20550,20550,20450,1906
20240813,101700,3307358000,20550,20550,20550,20500,199
20240813,101600,3303272550,20500,20500,20550,20500,2032
20240813,101500,3261604100,20500,20500,20550,20500,1368
20240813,101400,3233552400,20550,20500,20550,20500,611
20240813,101300,3221012100,20500,20500,20600,20500,807
20240813,101200,3204468000,20500,20550,20600,20500,2507
20240813,101100,3153056950,20500,20550,20550,20500,1532
20240813,101000,3121613550,20550,20600,20600,20500,2770
20240813,100900,3064690900,20600,20600,20600,20550,976
20240813,100800,3044586350,20650,20650,20650,20650,56
20240813,100700,3043429950,20650,20650,20650,20650,101
20240813,100600,3041344300,20600,20750,20750,20600,2422
20240813,100500,2991394250,20750,20750,20750,20700,292
20240813,100400,2985349250,20750,20650,20750,20650,58
20240813,100300,2984151250,20650,20750,20750,20650,693
20240813,100200,2969809500,20700,20650,20700,20650,352
20240813,100100,2962530200,20650,20700,20700,20650,601
20240813,100000,2950089550,20750,20750,20750,20700,807
20240813,095900,2933373600,20700,20750,20750,20700,261
20240813,095800,2927963150,20800,20750,20800,20750,279
20240813,095700,2922171400,20750,20800,20800,20750,1171
20240813,095600,2897815200,20800,20750,20850,20700,450
20240813,095500,2888457300,20750,20850,20850,20650,3977
20240813,095400,2805897850,20800,20900,20900,20800,456
20240813,095300,2796384950,20850,21000,21000,20850,1711
20240813,095200,2760529350,21000,20950,21000,20950,834
20240813,095100,2743015650,20950,21000,21000,20950,957
20240813,095000,2722951350,21000,21050,21050,21000,314
20240813,094900,2716347000,21050,21000,21100,21000,1782
20240813,094800,2678865050,21000,21100,21100,21000,3543
20240813,094700,2604319600,21100,21000,21150,21000,7863
20240813,094600,2438588800,21000,20950,21100,20900,9930
20240813,094500,2229998700,20900,20700,20950,20700,4023
20240813,094400,2146235950,20650,20700,20750,20650,1506
20240813,094300,2115070650,20650,20600,20650,20550,510
20240813,094200,2104556750,20600,20500,20650,20500,834
20240813,094100,2087419300,20600,20550,20600,20450,871
20240813,094000,2069555450,20550,20450,20550,20400,4576
20240813,093900,1976054800,20450,20500,20500,20450,783
20240813,093800,1960028500,20450,20500,20500,20450,1202
20240813,093700,1935434450,20500,20600,20600,20500,1472
20240813,093600,1905240250,20500,20500,20600,20500,204
20240813,093500,1901056050,20500,20400,20600,20400,2350
20240813,093400,1853011550,20400,20450,20500,20400,3161
20240813,093300,1788373450,20450,20500,20500,20450,2835
20240813,093200,1730346100,20500,20550,20600,20500,2728
20240813,093100,1674324050,20550,20600,20600,20550,4716
20240813,093000,1577216950,20600,20700,20750,20600,4571
20240813,092900,1482847400,20700,20700,20750,20700,390
20240813,092800,1474772250,20700,20700,20750,20650,2065
20240813,092700,1432061550,20650,20650,20700,20650,403
20240813,092600,1423735750,20650,20700,20750,20650,217
20240813,092500,1419244400,20700,20700,20700,20650,2576
20240813,092400,1365998750,20700,20750,20750,20700,1203
20240813,092300,1341088050,20750,20900,20900,20750,2738
20240813,092200,1284040400,20850,20900,20900,20850,353
20240813,092100,1276668800,20900,20950,21000,20850,943
20240813,092000,1256942250,20950,20900,21000,20900,1178
20240813,091900,1232301250,20900,21000,21050,20900,1928
20240813,091800,1191931800,20950,21050,21100,20950,757
20240813,091700,1176012050,21100,21100,21150,20950,6654
20240813,091600,1035665850,21100,21050,21100,20900,5220
20240813,091500,926318850,21050,21000,21100,20950,6637
20240813,091400,786821000,21000,20950,21100,20950,6426
20240813,091300,651633300,20950,20800,20950,20800,2507
20240813,091200,599233150,20800,20700,20800,20700,1780
20240813,091100,562283650,20650,20650,20700,20600,788
20240813,091000,545990950,20600,20600,20650,20600,1024
20240813,090900,524883800,20600,20550,20600,20550,1328
20240813,090800,497554650,20550,20550,20650,20550,752
20240813,090700,482087450,20600,20550,20600,20550,1515
20240813,090600,450903750,20550,20600,20600,20550,1439
20240813,090500,421278850,20600,20650,20650,20600,1746
20240813,090400,385250050,20700,20800,20800,20600,2515
20240813,090300,333107000,20800,20800,20850,20800,1820
20240813,090200,295250950,20850,20950,20950,20750,2355
20240813,090100,246182400,20950,20900,21050,20850,4595
20240813,090000,149884800,20900,21000,21050,20750,7151