KissMeData/220100/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,204100,10488715550,20500,20500,20500,20500,3338
20240809,204000,10488715550,20500,20500,20500,20500,0
20240809,203900,10488715550,20500,20500,20500,20500,0
20240809,203800,10488715550,20500,20500,20500,20500,0
20240809,203700,10488715550,20500,20500,20500,20500,0
20240809,203600,10488715550,20500,20500,20500,20500,0
20240809,203500,10488715550,20500,20500,20500,20500,0
20240809,203400,10488715550,20500,20500,20500,20500,0
20240809,203300,10488715550,20500,20500,20500,20500,0
20240809,203200,10488715550,20500,20500,20500,20500,0
20240809,203100,10488715550,20500,20500,20500,20500,0
20240809,203000,10488715550,20500,20500,20500,20500,0
20240809,202900,10488715550,20500,20500,20500,20500,0
20240809,202800,10488715550,20500,20500,20500,20500,0
20240809,202700,10488715550,20500,20500,20500,20500,0
20240809,202600,10488715550,20500,20500,20500,20500,0
20240809,202500,10488715550,20500,20500,20500,20500,0
20240809,202400,10488715550,20500,20500,20500,20500,0
20240809,202300,10488715550,20500,20500,20500,20500,0
20240809,202200,10488715550,20500,20500,20500,20500,0
20240809,202100,10488715550,20500,20500,20500,20500,0
20240809,202000,10488715550,20500,20500,20500,20500,0
20240809,201900,10488715550,20500,20500,20500,20500,0
20240809,201800,10488715550,20500,20500,20500,20500,0
20240809,201700,10488715550,20500,20500,20500,20500,0
20240809,201600,10488715550,20500,20500,20500,20500,0
20240809,201500,10488715550,20500,20500,20500,20500,0
20240809,201400,10488715550,20500,20500,20500,20500,0
20240809,201300,10488715550,20500,20500,20500,20500,0
20240809,201200,10488715550,20500,20500,20500,20500,0
20240809,201100,10488715550,20500,20500,20500,20500,3338
20240809,201000,10488715550,20500,20500,20500,20500,0
20240809,200900,10488715550,20500,20500,20500,20500,0
20240809,200800,10488715550,20500,20500,20500,20500,0
20240809,200700,10488715550,20500,20500,20500,20500,0
20240809,200600,10488715550,20500,20500,20500,20500,0
20240809,200500,10488715550,20500,20500,20500,20500,0
20240809,200400,10488715550,20500,20500,20500,20500,0
20240809,200300,10488715550,20500,20500,20500,20500,0
20240809,200200,10488715550,20500,20500,20500,20500,0
20240809,200100,10488715550,20500,20500,20500,20500,0
20240809,200000,10488715550,20500,20500,20500,20500,0
20240809,195900,10488715550,20500,20500,20500,20500,0
20240809,195800,10488715550,20500,20500,20500,20500,0
20240809,195700,10488715550,20500,20500,20500,20500,0
20240809,195600,10488715550,20500,20500,20500,20500,0
20240809,195500,10488715550,20500,20500,20500,20500,0
20240809,195400,10488715550,20500,20500,20500,20500,0
20240809,195300,10488715550,20500,20500,20500,20500,0
20240809,195200,10488715550,20500,20500,20500,20500,0
20240809,195100,10488715550,20500,20500,20500,20500,0
20240809,195000,10488715550,20500,20500,20500,20500,0
20240809,194900,10488715550,20500,20500,20500,20500,0
20240809,194800,10488715550,20500,20500,20500,20500,0
20240809,194700,10488715550,20500,20500,20500,20500,0
20240809,194600,10488715550,20500,20500,20500,20500,0
20240809,194500,10488715550,20500,20500,20500,20500,0
20240809,194400,10488715550,20500,20500,20500,20500,0
20240809,194300,10488715550,20500,20500,20500,20500,0
20240809,194200,10488715550,20500,20500,20500,20500,0
20240809,194100,10488715550,20500,20500,20500,20500,3338
20240809,194000,10488715550,20500,20500,20500,20500,0
20240809,193900,10488715550,20500,20500,20500,20500,0
20240809,193800,10488715550,20500,20500,20500,20500,0
20240809,193700,10488715550,20500,20500,20500,20500,0
20240809,193600,10488715550,20500,20500,20500,20500,0
20240809,193500,10488715550,20500,20500,20500,20500,0
20240809,193400,10488715550,20500,20500,20500,20500,0
20240809,193300,10488715550,20500,20500,20500,20500,0
20240809,193200,10488715550,20500,20500,20500,20500,0
20240809,193100,10488715550,20500,20500,20500,20500,0
20240809,193000,10488715550,20500,20500,20500,20500,0
20240809,192900,10488715550,20500,20500,20500,20500,0
20240809,192800,10488715550,20500,20500,20500,20500,0
20240809,192700,10488715550,20500,20500,20500,20500,0
20240809,192600,10488715550,20500,20500,20500,20500,0
20240809,192500,10488715550,20500,20500,20500,20500,0
20240809,192400,10488715550,20500,20500,20500,20500,0
20240809,192300,10488715550,20500,20500,20500,20500,0
20240809,192200,10488715550,20500,20500,20500,20500,0
20240809,192100,10488715550,20500,20500,20500,20500,0
20240809,192000,10488715550,20500,20500,20500,20500,0
20240809,191900,10488715550,20500,20500,20500,20500,0
20240809,191800,10488715550,20500,20500,20500,20500,0
20240809,191700,10488715550,20500,20500,20500,20500,0
20240809,191600,10488715550,20500,20500,20500,20500,0
20240809,191500,10488715550,20500,20500,20500,20500,0
20240809,191400,10488715550,20500,20500,20500,20500,0
20240809,191300,10488715550,20500,20500,20500,20500,0
20240809,191200,10488715550,20500,20500,20500,20500,0
20240809,191100,10488715550,20500,20500,20500,20500,3338
20240809,191000,10488715550,20500,20500,20500,20500,0
20240809,190900,10488715550,20500,20500,20500,20500,0
20240809,190800,10488715550,20500,20500,20500,20500,0
20240809,190700,10488715550,20500,20500,20500,20500,0
20240809,190600,10488715550,20500,20500,20500,20500,0
20240809,190500,10488715550,20500,20500,20500,20500,0
20240809,190400,10488715550,20500,20500,20500,20500,0
20240809,190300,10488715550,20500,20500,20500,20500,0
20240809,190200,10488715550,20500,20500,20500,20500,0
20240809,190100,10488715550,20500,20500,20500,20500,0
20240809,190000,10488715550,20500,20500,20500,20500,0
20240809,185900,10488715550,20500,20500,20500,20500,0
20240809,185800,10488715550,20500,20500,20500,20500,0
20240809,185700,10488715550,20500,20500,20500,20500,0
20240809,185600,10488715550,20500,20500,20500,20500,0
20240809,185500,10488715550,20500,20500,20500,20500,0
20240809,185400,10488715550,20500,20500,20500,20500,0
20240809,185300,10488715550,20500,20500,20500,20500,0
20240809,185200,10488715550,20500,20500,20500,20500,0
20240809,185100,10488715550,20500,20500,20500,20500,0
20240809,185000,10488715550,20500,20500,20500,20500,0
20240809,184900,10488715550,20500,20500,20500,20500,0
20240809,184800,10488715550,20500,20500,20500,20500,0
20240809,184700,10488715550,20500,20500,20500,20500,0
20240809,184600,10488715550,20500,20500,20500,20500,0
20240809,184500,10488715550,20500,20500,20500,20500,0
20240809,184400,10488715550,20500,20500,20500,20500,0
20240809,184300,10488715550,20500,20500,20500,20500,0
20240809,184200,10488715550,20500,20500,20500,20500,0
20240809,184100,10488715550,20500,20500,20500,20500,3338
20240809,184000,10488715550,20500,20500,20500,20500,0
20240809,183900,10488715550,20500,20500,20500,20500,0
20240809,183800,10488715550,20500,20500,20500,20500,0
20240809,183700,10488715550,20500,20500,20500,20500,0
20240809,183600,10488715550,20500,20500,20500,20500,0
20240809,183500,10488715550,20500,20500,20500,20500,0
20240809,183400,10488715550,20500,20500,20500,20500,0
20240809,183300,10488715550,20500,20500,20500,20500,0
20240809,183200,10488715550,20500,20500,20500,20500,0
20240809,183100,10488715550,20500,20500,20500,20500,0
20240809,183000,10488715550,20500,20500,20500,20500,0
20240809,182900,10488715550,20500,20500,20500,20500,0
20240809,182800,10488715550,20500,20500,20500,20500,0
20240809,182700,10488715550,20500,20500,20500,20500,0
20240809,182600,10488715550,20500,20500,20500,20500,0
20240809,182500,10488715550,20500,20500,20500,20500,0
20240809,182400,10488715550,20500,20500,20500,20500,0
20240809,182300,10488715550,20500,20500,20500,20500,0
20240809,182200,10488715550,20500,20500,20500,20500,0
20240809,182100,10488715550,20500,20500,20500,20500,0
20240809,182000,10488715550,20500,20500,20500,20500,0
20240809,181900,10488715550,20500,20500,20500,20500,0
20240809,181800,10488715550,20500,20500,20500,20500,0
20240809,181700,10488715550,20500,20500,20500,20500,0
20240809,181600,10488715550,20500,20500,20500,20500,0
20240809,181500,10488715550,20500,20500,20500,20500,0
20240809,181400,10488715550,20500,20500,20500,20500,0
20240809,181300,10488715550,20500,20500,20500,20500,0
20240809,181200,10488715550,20500,20500,20500,20500,0
20240809,181100,10488715550,20500,20500,20500,20500,3338
20240809,181000,10488715550,20500,20500,20500,20500,0
20240809,180900,10488715550,20500,20500,20500,20500,0
20240809,180800,10488715550,20500,20500,20500,20500,0
20240809,180700,10488715550,20500,20500,20500,20500,0
20240809,180600,10488715550,20500,20500,20500,20500,0
20240809,180500,10488715550,20500,20500,20500,20500,0
20240809,180400,10488715550,20500,20500,20500,20500,0
20240809,180300,10488715550,20500,20500,20500,20500,0
20240809,180200,10488715550,20500,20500,20500,20500,0
20240809,180100,10488715550,20500,20500,20500,20500,0
20240809,180000,10488715550,20500,20500,20500,20500,0
20240809,175900,10488715550,20500,20500,20500,20500,0
20240809,175800,10488715550,20500,20500,20500,20500,0
20240809,175700,10488715550,20500,20500,20500,20500,0
20240809,175600,10488715550,20500,20500,20500,20500,0
20240809,175500,10488715550,20500,20500,20500,20500,0
20240809,175400,10488715550,20500,20500,20500,20500,0
20240809,175300,10488715550,20500,20500,20500,20500,0
20240809,175200,10488715550,20500,20500,20500,20500,0
20240809,175100,10488715550,20500,20500,20500,20500,0
20240809,175000,10488715550,20500,20500,20500,20500,0
20240809,174900,10488715550,20500,20500,20500,20500,0
20240809,174800,10488715550,20500,20500,20500,20500,0
20240809,174700,10488715550,20500,20500,20500,20500,0
20240809,174600,10488715550,20500,20500,20500,20500,0
20240809,174500,10488715550,20500,20500,20500,20500,0
20240809,174400,10488715550,20500,20500,20500,20500,0
20240809,174300,10488715550,20500,20500,20500,20500,0
20240809,174200,10488715550,20500,20500,20500,20500,0
20240809,174100,10488715550,20500,20500,20500,20500,3338
20240809,174000,10488715550,20500,20500,20500,20500,0
20240809,173900,10488715550,20500,20500,20500,20500,0
20240809,173800,10488715550,20500,20500,20500,20500,0
20240809,173700,10488715550,20500,20500,20500,20500,0
20240809,173600,10488715550,20500,20500,20500,20500,0
20240809,173500,10488715550,20500,20500,20500,20500,0
20240809,173400,10488715550,20500,20500,20500,20500,0
20240809,173300,10488715550,20500,20500,20500,20500,0
20240809,173200,10488715550,20500,20500,20500,20500,0
20240809,173100,10488715550,20500,20500,20500,20500,0
20240809,173000,10488715550,20500,20500,20500,20500,0
20240809,172900,10488715550,20500,20500,20500,20500,0
20240809,172800,10488715550,20500,20500,20500,20500,0
20240809,172700,10488715550,20500,20500,20500,20500,0
20240809,172600,10488715550,20500,20500,20500,20500,0
20240809,172500,10488715550,20500,20500,20500,20500,0
20240809,172400,10488715550,20500,20500,20500,20500,0
20240809,172300,10488715550,20500,20500,20500,20500,0
20240809,172200,10488715550,20500,20500,20500,20500,0
20240809,172100,10488715550,20500,20500,20500,20500,0
20240809,172000,10488715550,20500,20500,20500,20500,0
20240809,171900,10488715550,20500,20500,20500,20500,0
20240809,171800,10488715550,20500,20500,20500,20500,0
20240809,171700,10488715550,20500,20500,20500,20500,0
20240809,171600,10488715550,20500,20500,20500,20500,0
20240809,171500,10488715550,20500,20500,20500,20500,0
20240809,171400,10488715550,20500,20500,20500,20500,0
20240809,171300,10488715550,20500,20500,20500,20500,0
20240809,171200,10488715550,20500,20500,20500,20500,0
20240809,171100,10488715550,20500,20500,20500,20500,3338
20240809,171000,10488715550,20500,20500,20500,20500,0
20240809,170900,10488715550,20500,20500,20500,20500,0
20240809,170800,10488715550,20500,20500,20500,20500,0
20240809,170700,10488715550,20500,20500,20500,20500,0
20240809,170600,10488715550,20500,20500,20500,20500,0
20240809,170500,10488715550,20500,20500,20500,20500,0
20240809,170400,10488715550,20500,20500,20500,20500,0
20240809,170300,10488715550,20500,20500,20500,20500,0
20240809,170200,10488715550,20500,20500,20500,20500,0
20240809,170100,10488715550,20500,20500,20500,20500,0
20240809,170000,10488715550,20500,20500,20500,20500,0
20240809,165900,10488715550,20500,20500,20500,20500,0
20240809,165800,10488715550,20500,20500,20500,20500,0
20240809,165700,10488715550,20500,20500,20500,20500,0
20240809,165600,10488715550,20500,20500,20500,20500,0
20240809,165500,10488715550,20500,20500,20500,20500,0
20240809,165400,10488715550,20500,20500,20500,20500,0
20240809,165300,10488715550,20500,20500,20500,20500,0
20240809,165200,10488715550,20500,20500,20500,20500,0
20240809,165100,10488715550,20500,20500,20500,20500,0
20240809,165000,10488715550,20500,20500,20500,20500,0
20240809,164900,10488715550,20500,20500,20500,20500,0
20240809,164800,10488715550,20500,20500,20500,20500,0
20240809,164700,10488715550,20500,20500,20500,20500,0
20240809,164600,10488715550,20500,20500,20500,20500,0
20240809,164500,10488715550,20500,20500,20500,20500,0
20240809,164400,10488715550,20500,20500,20500,20500,0
20240809,164300,10488715550,20500,20500,20500,20500,0
20240809,164200,10488715550,20500,20500,20500,20500,0
20240809,164100,10488715550,20500,20500,20500,20500,3338
20240809,164000,10488715550,20500,20500,20500,20500,0
20240809,163900,10488715550,20500,20500,20500,20500,0
20240809,163800,10488715550,20500,20500,20500,20500,0
20240809,163700,10488715550,20500,20500,20500,20500,0
20240809,163600,10488715550,20500,20500,20500,20500,0
20240809,163500,10488715550,20500,20500,20500,20500,0
20240809,163400,10488715550,20500,20500,20500,20500,0
20240809,163300,10488715550,20500,20500,20500,20500,0
20240809,163200,10488715550,20500,20500,20500,20500,0
20240809,163100,10488715550,20500,20500,20500,20500,0
20240809,163000,10488715550,20500,20500,20500,20500,0
20240809,162900,10488715550,20500,20500,20500,20500,0
20240809,162800,10488715550,20500,20500,20500,20500,0
20240809,162700,10488715550,20500,20500,20500,20500,0
20240809,162600,10488715550,20500,20500,20500,20500,0
20240809,162500,10488715550,20500,20500,20500,20500,0
20240809,162400,10488715550,20500,20500,20500,20500,0
20240809,162300,10488715550,20500,20500,20500,20500,0
20240809,162200,10488715550,20500,20500,20500,20500,0
20240809,162100,10488715550,20500,20500,20500,20500,0
20240809,162000,10488715550,20500,20500,20500,20500,0
20240809,161900,10488715550,20500,20500,20500,20500,0
20240809,161800,10488715550,20500,20500,20500,20500,0
20240809,161700,10488715550,20500,20500,20500,20500,0
20240809,161600,10488715550,20500,20500,20500,20500,0
20240809,161500,10488715550,20500,20500,20500,20500,0
20240809,161400,10488715550,20500,20500,20500,20500,0
20240809,161300,10488715550,20500,20500,20500,20500,0
20240809,161200,10488715550,20500,20500,20500,20500,0
20240809,161100,10488715550,20500,20500,20500,20500,3338
20240809,161000,10488715550,20500,20500,20500,20500,0
20240809,160900,10488715550,20500,20500,20500,20500,0
20240809,160800,10488715550,20500,20500,20500,20500,0
20240809,160700,10488715550,20500,20500,20500,20500,0
20240809,160600,10488715550,20500,20500,20500,20500,0
20240809,160500,10488715550,20500,20500,20500,20500,0
20240809,160400,10488715550,20500,20500,20500,20500,0
20240809,160300,10488715550,20500,20500,20500,20500,0
20240809,160200,10488715550,20500,20500,20500,20500,0
20240809,160100,10488715550,20500,20500,20500,20500,0
20240809,160000,10488715550,20500,20500,20500,20500,0
20240809,155900,10488715550,20500,20500,20500,20500,0
20240809,155800,10488715550,20500,20500,20500,20500,0
20240809,155700,10488715550,20500,20500,20500,20500,0
20240809,155600,10488715550,20500,20500,20500,20500,0
20240809,155500,10488715550,20500,20500,20500,20500,0
20240809,155400,10488715550,20500,20500,20500,20500,0
20240809,155300,10488715550,20500,20500,20500,20500,0
20240809,155200,10488715550,20500,20500,20500,20500,0
20240809,155100,10488715550,20500,20500,20500,20500,0
20240809,155000,10488715550,20500,20500,20500,20500,0
20240809,154900,10488715550,20500,20500,20500,20500,0
20240809,154800,10488715550,20500,20500,20500,20500,0
20240809,154700,10488715550,20500,20500,20500,20500,0
20240809,154600,10488715550,20500,20500,20500,20500,0
20240809,154500,10488715550,20500,20500,20500,20500,0
20240809,154400,10488715550,20500,20500,20500,20500,0
20240809,154300,10488715550,20500,20500,20500,20500,0
20240809,154200,10488715550,20500,20500,20500,20500,0
20240809,154100,10488715550,20500,20500,20500,20500,3338
20240809,154000,10488715550,20500,20500,20500,20500,0
20240809,153900,10488715550,20500,20500,20500,20500,0
20240809,153800,10488715550,20500,20500,20500,20500,0
20240809,153700,10488715550,20500,20500,20500,20500,0
20240809,153600,10488715550,20500,20500,20500,20500,0
20240809,153500,10488715550,20500,20500,20500,20500,0
20240809,153400,10488715550,20500,20500,20500,20500,0
20240809,153300,10488715550,20500,20500,20500,20500,0
20240809,153200,10488715550,20500,20500,20500,20500,0
20240809,153100,10488715550,20500,20500,20500,20500,0
20240809,153000,10488715550,20500,20500,20500,20500,3338
20240809,152900,10420286550,20550,20550,20550,20550,0
20240809,152800,10420286550,20550,20550,20550,20550,0
20240809,152700,10420286550,20550,20550,20550,20550,0
20240809,152600,10420286550,20550,20550,20550,20550,0
20240809,152500,10420286550,20550,20550,20550,20550,0
20240809,152400,10420286550,20550,20550,20550,20550,0
20240809,152300,10420286550,20550,20550,20550,20550,0
20240809,152200,10420286550,20550,20550,20550,20550,0
20240809,152100,10420286550,20550,20550,20550,20550,0
20240809,152000,10420286550,20550,20550,20550,20550,0
20240809,151900,10420286550,20550,20550,20550,20500,728
20240809,151800,10405355500,20550,20550,20550,20550,537
20240809,151700,10394320150,20500,20550,20600,20500,1946
20240809,151600,10354326200,20600,20550,20600,20550,193
20240809,151500,10350352750,20600,20600,20600,20500,82
20240809,151400,10348665900,20600,20500,20600,20500,1273
20240809,151300,10322442200,20600,20550,20600,20500,853
20240809,151200,10304909100,20500,20600,20600,20500,337
20240809,151100,10297979700,20550,20600,20600,20550,549
20240809,151000,10286690050,20600,20500,20600,20500,410
20240809,150900,10278249850,20500,20500,20600,20500,1058
20240809,150800,10256560750,20600,20600,20600,20500,268
20240809,150700,10251063650,20600,20500,20600,20500,604
20240809,150600,10238663400,20500,20500,20500,20450,650
20240809,150500,10225351850,20500,20500,20550,20450,1587
20240809,150400,10192886500,20550,20600,20600,20450,6042
20240809,150300,10068924300,20550,20650,20650,20550,1213
20240809,150200,10043912100,20550,20650,20650,20550,2520
20240809,150100,9992022900,20700,20700,20700,20650,1575
20240809,150000,9959497500,20650,20750,20750,20650,450
20240809,145900,9950187450,20700,20700,20700,20700,249
20240809,145800,9945033150,20700,20700,20700,20650,103
20240809,145700,9942905500,20700,20700,20700,20650,143
20240809,145600,9939951250,20700,20650,20700,20650,25
20240809,145500,9939434950,20650,20650,20650,20650,101
20240809,145400,9937349300,20600,20700,20750,20600,2427
20240809,145300,9887274200,20650,20650,20650,20650,227
20240809,145200,9882586650,20650,20650,20650,20600,345
20240809,145100,9875466050,20650,20700,20700,20650,1736
20240809,145000,9839617400,20700,20700,20700,20700,1159
20240809,144900,9815626100,20700,20700,20700,20700,15
20240809,144800,9815315600,20700,20700,20700,20700,301
20240809,144700,9809084900,20700,20700,20700,20700,3
20240809,144600,9809022800,20750,20750,20750,20700,118
20240809,144500,9806574850,20700,20700,20700,20700,619
20240809,144400,9793761550,20700,20700,20700,20700,777
20240809,144300,9777677650,20700,20700,20700,20700,41
20240809,144200,9776828950,20700,20700,20700,20700,459
20240809,144100,9767327650,20700,20800,20850,20700,2927
20240809,144000,9706545450,20800,20850,20850,20800,199
20240809,143900,9702402750,20850,20850,20850,20800,298
20240809,143800,9696194350,20850,20900,20900,20850,1830
20240809,143700,9658036350,20900,20850,20900,20850,401
20240809,143600,9649657900,20800,20850,20900,20800,359
20240809,143500,9642177500,20850,20850,20850,20850,230
20240809,143400,9637382000,20850,20900,20900,20850,715
20240809,143300,9622469250,20850,20850,20900,20850,315
20240809,143200,9615896700,20850,20900,20900,20850,544
20240809,143100,9604532300,20900,20900,20900,20850,204
20240809,143000,9600269750,20900,20900,20900,20850,332
20240809,142900,9593346050,20850,20850,20850,20850,1150
20240809,142800,9569368550,20850,20800,20850,20800,213
20240809,142700,9564930000,20850,20850,20850,20800,697
20240809,142600,9550428400,20850,20850,20850,20850,1006
20240809,142500,9529453300,20850,20850,20850,20800,211
20240809,142400,9525063900,20800,20800,20850,20800,1133
20240809,142300,9501487000,20800,20750,20800,20750,46
20240809,142200,9500532200,20750,20750,20750,20750,60
20240809,142100,9499287200,20750,20800,20800,20750,969
20240809,142000,9479178900,20750,20750,20750,20750,558
20240809,141900,9467600400,20750,20700,20800,20700,97
20240809,141800,9465589400,20800,20800,20800,20700,273
20240809,141700,9459925300,20750,20700,20750,20700,1806
20240809,141600,9422490200,20700,20700,20700,20650,81
20240809,141500,9420815050,20700,20700,20700,20650,325
20240809,141400,9414092250,20700,20700,20700,20700,121
20240809,141300,9411587550,20700,20700,20700,20700,33
20240809,141200,9410904450,20650,20750,20750,20650,129
20240809,141100,9408236650,20650,20750,20750,20650,1049
20240809,141000,9386521450,20750,20700,20750,20700,716
20240809,140900,9371688000,20700,20700,20750,20700,1760
20240809,140800,9335255250,20700,20650,20700,20650,933
20240809,140700,9315958300,20700,20700,20750,20700,1008
20240809,140600,9295091150,20700,20750,20750,20700,145
20240809,140500,9292087600,20700,20700,20750,20650,104
20240809,140400,9289933900,20750,20750,20750,20750,161
20240809,140300,9286593150,20750,20700,20750,20650,395
20240809,140200,9278417400,20750,20750,20750,20700,57
20240809,140100,9277234900,20750,20750,20800,20700,1702
20240809,140000,9241943650,20700,20700,20750,20700,157
20240809,135900,9238691250,20750,20650,20750,20650,1210
20240809,135800,9213649900,20650,20850,20850,20650,2060
20240809,135700,9171088800,20900,20900,20900,20750,505
20240809,135600,9160572600,20850,20850,20900,20800,965
20240809,135500,9140451750,20850,20900,20900,20850,211
20240809,135400,9136051400,20850,20800,20900,20800,552
20240809,135300,9124541550,20800,20750,20850,20750,686
20240809,135200,9110273450,20750,20750,20750,20750,37
20240809,135100,9109505700,20700,20800,20800,20700,352
20240809,135000,9102201500,20800,20800,20800,20750,1302
20240809,134900,9075134000,20800,20750,20800,20700,132
20240809,134800,9072391400,20800,20700,20800,20700,882
20240809,134700,9054095050,20700,20700,20700,20700,40
20240809,134600,9053267050,20700,20700,20700,20700,97
20240809,134500,9051259150,20700,20700,20700,20650,395
20240809,134400,9043087750,20650,20700,20700,20650,216
20240809,134300,9038616700,20700,20650,20700,20600,1750
20240809,134200,9002508300,20650,20700,20700,20650,121
20240809,134100,9000008900,20700,20700,20700,20700,165
20240809,134000,8996593400,20700,20650,20700,20650,69
20240809,133900,8995166350,20650,20700,20700,20650,235
20240809,133800,8990312100,20650,20700,20700,20650,294
20240809,133700,8984226950,20650,20650,20650,20650,347
20240809,133600,8977061400,20650,20650,20650,20600,209
20240809,133500,8972752400,20650,20650,20650,20650,171
20240809,133400,8969221250,20650,20650,20650,20650,445
20240809,133300,8960032000,20650,20650,20650,20650,210
20240809,133200,8955695500,20650,20600,20650,20600,153
20240809,133100,8952542200,20650,20650,20650,20650,147
20240809,133000,8949506650,20650,20600,20650,20600,225
20240809,132900,8944871150,20600,20600,20600,20600,76
20240809,132800,8943305550,20600,20600,20600,20600,24
20240809,132700,8942811150,20600,20700,20700,20600,798
20240809,132600,8926335700,20650,20650,20700,20650,322
20240809,132500,8919686350,20700,20650,20700,20650,269
20240809,132400,8914129100,20700,20750,20750,20650,1185
20240809,132300,8889594500,20750,20750,20750,20750,1296
20240809,132200,8862702500,20750,20650,20750,20650,1720
20240809,132100,8827106250,20650,20650,20700,20650,884
20240809,132000,8808845900,20650,20700,20700,20650,267
20240809,131900,8803326500,20700,20700,20700,20700,2
20240809,131800,8803285100,20650,20650,20650,20650,108
20240809,131700,8801054900,20650,20700,20700,20650,211
20240809,131600,8796692200,20650,20700,20700,20650,105
20240809,131500,8794522400,20650,20650,20700,20650,128
20240809,131400,8791873850,20700,20650,20700,20650,14
20240809,131300,8791584650,20650,20650,20650,20650,300
20240809,131200,8785389650,20600,20600,20650,20600,179
20240809,131100,8781699700,20650,20650,20650,20600,1855
20240809,131000,8743394200,20600,20650,20650,20600,186
20240809,130900,8739560100,20650,20700,20700,20650,2206
20240809,130800,8694006150,20700,20700,20700,20700,181
20240809,130700,8690259450,20700,20600,20700,20600,388
20240809,130600,8682254650,20600,20600,20600,20600,458
20240809,130500,8672819850,20600,20650,20650,20600,478
20240809,130400,8662949200,20650,20650,20700,20650,52
20240809,130300,8661875350,20650,20650,20700,20650,877
20240809,130200,8643765250,20700,20700,20700,20700,112
20240809,130100,8641446850,20650,20700,20700,20650,1500
20240809,130000,8610439250,20700,20700,20750,20700,204
20240809,125900,8606216250,20700,20750,20750,20700,57
20240809,125800,8605036000,20700,20700,20700,20700,78
20240809,125700,8603421400,20700,20750,20750,20700,166
20240809,125600,8599984200,20750,20750,20750,20700,779
20240809,125500,8583835350,20800,20750,20800,20750,47
20240809,125400,8582860050,20750,20800,20800,20750,73
20240809,125300,8581344100,20800,20750,20800,20750,11
20240809,125200,8581115800,20800,20800,20800,20800,101
20240809,125100,8579015000,20800,20750,20800,20700,907
20240809,125000,8560183650,20750,20750,20750,20750,156
20240809,124900,8556946650,20800,20800,20800,20800,7
20240809,124800,8556801050,20800,20800,20800,20750,150
20240809,124700,8553681450,20750,20800,20800,20750,22
20240809,124600,8553224850,20750,20800,20800,20750,193
20240809,124500,8549210500,20800,20850,20850,20800,600
20240809,124400,8536730350,20850,20800,20850,20800,2
20240809,124300,8536688700,20800,20850,20850,20800,32
20240809,124200,8536022550,20800,20850,20850,20800,17
20240809,124100,8535668500,20850,20850,20900,20850,653
20240809,124000,8522053300,20900,20900,20900,20900,24
20240809,123900,8521551700,20900,20900,20900,20850,26
20240809,123800,8521008600,20900,20900,20900,20850,34
20240809,123700,8520299350,20900,20900,20900,20850,137
20240809,123600,8517437550,20850,20850,20850,20800,460
20240809,123500,8507848450,20850,20850,20850,20850,0
20240809,123400,8507848450,20850,20850,20850,20800,594
20240809,123300,8495487200,20800,20850,20850,20800,355
20240809,123200,8488103150,20850,20850,20900,20800,1895
20240809,123100,8448612900,20850,20800,20850,20800,63
20240809,123000,8447300000,20800,20750,20800,20750,232
20240809,122900,8442474800,20800,20850,20850,20800,2
20240809,122800,8442433150,20750,20750,20800,20750,613
20240809,122700,8429685450,20750,20750,20800,20750,137
20240809,122600,8426842200,20750,20750,20750,20700,295
20240809,122500,8420734100,20750,20650,20750,20650,51
20240809,122400,8419678250,20650,20700,20700,20650,269
20240809,122300,8414111300,20700,20750,20750,20700,569
20240809,122200,8402331500,20750,20800,20800,20750,400
20240809,122100,8394013250,20850,20800,20850,20800,75
20240809,122000,8392451600,20800,20750,20800,20750,1163
20240809,121900,8368292600,20800,20800,20800,20750,380
20240809,121800,8360391300,20800,20800,20800,20750,310
20240809,121700,8353943750,20800,20800,20800,20750,121
20240809,121600,8351432450,20800,20800,20800,20800,1059
20240809,121500,8329405250,20750,20750,20800,20750,100
20240809,121400,8327328150,20750,20750,20750,20700,1441
20240809,121300,8297431900,20750,20750,20750,20700,169
20240809,121200,8293933000,20750,20750,20750,20700,34
20240809,121100,8293228000,20750,20700,20750,20700,205
20240809,121000,8288984350,20750,20750,20750,20700,108
20240809,120900,8286743600,20750,20700,20750,20700,36
20240809,120800,8285997250,20750,20750,20750,20700,75
20240809,120700,8284441600,20750,20750,20750,20750,77
20240809,120600,8282843850,20750,20750,20750,20700,137
20240809,120500,8280001600,20750,20750,20750,20700,202
20240809,120400,8275810150,20750,20750,20750,20750,400
20240809,120300,8267510150,20750,20750,20750,20700,70
20240809,120200,8266060050,20700,20650,20750,20650,568
20240809,120100,8254303250,20700,20700,20700,20700,23
20240809,120000,8253827150,20650,20700,20700,20650,36
20240809,115900,8253083200,20700,20700,20700,20700,5
20240809,115800,8252979700,20700,20650,20700,20650,31
20240809,115700,8252339000,20650,20650,20650,20650,648
20240809,115600,8238957800,20700,20700,20700,20700,2
20240809,115500,8238916400,20700,20750,20750,20700,838
20240809,115400,8221568800,20750,20700,20750,20700,425
20240809,115300,8212769750,20700,20700,20700,20700,116
20240809,115200,8210368550,20750,20650,20750,20650,2374
20240809,115100,8161228200,20650,20700,20700,20650,906
20240809,115000,8142474600,20700,20700,20700,20700,1333
20240809,114900,8114881500,20650,20650,20650,20650,1
20240809,114800,8114860850,20650,20650,20650,20650,54
20240809,114700,8113745750,20650,20650,20650,20650,300
20240809,114600,8107550750,20650,20650,20650,20600,384
20240809,114500,8099626150,20650,20650,20650,20600,38
20240809,114400,8098841850,20650,20650,20650,20600,732
20240809,114300,8083731500,20650,20600,20650,20600,48
20240809,114200,8082741850,20600,20650,20650,20600,489
20240809,114100,8072666600,20650,20650,20700,20650,373
20240809,114000,8064957900,20650,20700,20700,20650,737
20240809,113900,8049734100,20700,20650,20700,20650,44
20240809,113800,8048824450,20650,20650,20650,20650,75
20240809,113700,8047275700,20650,20600,20650,20600,285
20240809,113600,8041390750,20600,20700,20750,20600,1934
20240809,113500,8001365800,20650,20650,20650,20600,1202
20240809,113400,7976585650,20650,20650,20650,20600,390
20240809,113300,7968542600,20650,20650,20650,20650,1509
20240809,113200,7937381750,20700,20700,20700,20700,1389
20240809,113100,7908629450,20700,20700,20700,20700,30
20240809,113000,7908008450,20700,20750,20750,20700,612
20240809,112900,7895329950,20750,20750,20800,20700,553
20240809,112800,7883853000,20750,20700,20750,20700,555
20240809,112700,7872360950,20700,20750,20750,20700,572
20240809,112600,7860518250,20750,20750,20800,20750,64
20240809,112500,7859187650,20750,20750,20750,20750,128
20240809,112400,7856531650,20750,20750,20800,20750,268
20240809,112300,7850967950,20800,20800,20800,20800,533
20240809,112200,7839881550,20850,20850,20850,20850,202
20240809,112100,7835669850,20850,20750,20850,20750,736
20240809,112000,7820350650,20750,20750,20800,20750,402
20240809,111900,7812008650,20750,20800,20800,20750,1352
20240809,111800,7783916950,20800,20850,20850,20800,80
20240809,111700,7782252400,20850,20900,20900,20850,21
20240809,111600,7781814500,20900,20950,20950,20850,2638
20240809,111500,7726748550,20950,20950,20950,20850,493
20240809,111400,7716435350,20950,20900,21000,20900,2585
20240809,111300,7662298450,20900,20900,20900,20850,1948
20240809,111200,7621627350,20900,20850,20900,20800,1894
20240809,111100,7582133600,20850,20750,20900,20750,5059
20240809,111000,7476699850,20800,20800,20850,20800,559
20240809,110900,7465072100,20700,20700,20700,20700,16
20240809,110800,7464740900,20700,20800,20800,20700,370
20240809,110700,7457074100,20800,20750,20850,20750,405
20240809,110600,7448659550,20700,20700,20750,20700,55
20240809,110500,7447520750,20650,20650,20650,20650,97
20240809,110400,7445517700,20650,20700,20800,20650,536
20240809,110300,7434439300,20650,20750,20800,20650,4423
20240809,110200,7342979900,20750,20800,20800,20750,16
20240809,110100,7342647150,20800,20800,20800,20750,502
20240809,110000,7332223100,20800,20800,20800,20650,1947
20240809,105900,7291904700,20800,20850,20900,20800,375
20240809,105800,7284074800,20850,20800,20950,20700,2555
20240809,105700,7230969700,20750,20850,20900,20700,3933
20240809,105600,7149385300,20850,20800,20850,20800,544
20240809,105500,7138068600,20750,20850,20850,20750,650
20240809,105400,7124550650,20850,20900,20900,20850,687
20240809,105300,7110205700,20900,20950,21000,20900,265
20240809,105200,7104656400,20950,20900,20950,20850,296
20240809,105100,7098474700,20850,20900,20900,20850,173
20240809,105000,7094866500,20900,20950,21050,20900,1763
20240809,104900,7057886900,20950,20900,21000,20850,785
20240809,104800,7041473500,20900,20850,20900,20850,185
20240809,104700,7037612800,20850,20850,20850,20800,811
20240809,104600,7020711350,20800,20850,20850,20800,559
20240809,104500,7009072750,20850,20850,20850,20850,356
20240809,104400,7001650150,20850,20800,20850,20800,355
20240809,104300,6994259050,20800,20850,20850,20800,590
20240809,104200,6981978850,20850,20900,20900,20700,6397
20240809,104100,6849186050,20850,20900,20900,20850,901
20240809,104000,6830380350,20850,20950,20950,20850,2406
20240809,103900,6780146000,20950,21000,21000,20950,932
20240809,103800,6760596750,21000,21050,21050,20950,1734
20240809,103700,6724239500,21000,21050,21150,21000,2568
20240809,103600,6670193950,21050,20850,21050,20850,1545
20240809,103500,6637801600,20850,20900,20900,20850,699
20240809,103400,6623217300,20900,20950,20950,20900,1421
20240809,103300,6593474950,20950,21000,21000,20950,213
20240809,103200,6589009100,21100,21100,21100,21000,5715
20240809,103100,6468736050,21100,21200,21200,21100,718
20240809,103000,6453545050,21250,21250,21300,21250,949
20240809,102900,6433345800,21300,21200,21300,21200,492
20240809,102800,6422891600,21250,21150,21250,21100,472
20240809,102700,6412891150,21150,21150,21150,21100,971
20240809,102600,6392355050,21200,21200,21200,21150,538
20240809,102500,6380951450,21200,21150,21250,21150,2250
20240809,102400,6333257900,21150,21250,21250,21150,2298
20240809,102300,6284499500,21300,21300,21350,21250,2490
20240809,102200,6231390650,21300,21400,21450,21250,6803
20240809,102100,6086311700,21400,21300,21400,21250,7204
20240809,102000,5932574200,21300,21250,21350,21200,6536
20240809,101900,5793489650,21250,21150,21250,21150,1268
20240809,101800,5766602350,21200,21100,21250,21050,6631
20240809,101700,5626354350,21000,21100,21100,21000,12094
20240809,101600,5371273250,21100,21150,21150,21050,1697
20240809,101500,5335474900,21150,21150,21200,21100,1367
20240809,101400,5306582600,21150,21200,21200,21150,1142
20240809,101300,5282388900,21200,21100,21200,21100,1955
20240809,101200,5241022950,21150,21250,21250,21050,3384
20240809,101100,5169465150,21200,21250,21250,21150,3637
20240809,101000,5092257450,21250,21250,21300,21200,2277
20240809,100900,5043869100,21250,21250,21300,21200,4147
20240809,100800,4955724700,21200,21250,21350,21150,24656
20240809,100700,4431983200,21250,21050,21250,21050,10285
20240809,100600,4214224100,21100,21100,21100,21050,2718
20240809,100500,4156931400,21100,20950,21100,20950,8179
20240809,100400,3984819900,21000,21000,21000,20900,4739
20240809,100300,3885422850,21000,20950,21000,20900,11748
20240809,100200,3639028850,20950,20800,20950,20800,3731
20240809,100100,3561103950,20850,20850,20850,20750,1710
20240809,100000,3525462400,20800,20700,20850,20700,2071
20240809,095900,3482373550,20750,20800,20800,20700,2762
20240809,095800,3424986650,20800,20700,20800,20650,2885
20240809,095700,3365127150,20700,20800,20850,20650,2457
20240809,095600,3314167400,20800,20750,20800,20750,1155
20240809,095500,3290154400,20800,20700,20800,20700,1393
20240809,095400,3261236150,20750,20800,20800,20650,5309
20240809,095300,3151207250,20800,20800,20850,20650,5378
20240809,095200,3039479050,20700,20900,20900,20700,4259
20240809,095100,2950918350,20900,20900,21000,20900,7475
20240809,095000,2794320100,20900,20800,20950,20800,4047
20240809,094900,2709798700,20850,20800,20850,20750,2508
20240809,094800,2657603050,20800,20850,20900,20700,3147
20240809,094700,2592073700,20850,20700,20850,20650,7899
20240809,094600,2428236250,20700,20700,20750,20650,7270
20240809,094500,2277848400,20700,20600,20700,20550,4443
20240809,094400,2186213250,20550,20500,20550,20450,2501
20240809,094300,2134903700,20500,20500,20500,20400,1414
20240809,094200,2105933450,20500,20450,20500,20400,2351
20240809,094100,2057782900,20450,20450,20500,20400,1285
20240809,094000,2031502700,20450,20450,20450,20450,328
20240809,093900,2024795100,20400,20400,20450,20400,1475
20240809,093800,1994675350,20400,20450,20500,20350,2193
20240809,093700,1949897450,20450,20400,20450,20350,2313
20240809,093600,1902655250,20400,20350,20400,20300,1011
20240809,093500,1882075550,20350,20250,20350,20250,548
20240809,093400,1870959100,20250,20200,20300,20200,294
20240809,093300,1865001600,20200,20200,20300,20150,768
20240809,093200,1849474900,20300,20300,20350,20200,1896
20240809,093100,1811032200,20350,20350,20400,20350,1078
20240809,093000,1789093050,20350,20350,20350,20300,502
20240809,092900,1778879150,20300,20400,20500,20300,1037
20240809,092800,1757731900,20400,20250,20450,20250,2192
20240809,092700,1713130500,20250,20250,20250,20200,802
20240809,092600,1696925850,20200,20200,20250,20200,479
20240809,092500,1687248950,20150,20300,20300,20150,820
20240809,092400,1670673900,20300,20150,20350,20150,2034
20240809,092300,1629456800,20150,20100,20150,20050,2093
20240809,092200,1587376800,20100,20150,20150,20100,903
20240809,092100,1569198950,20150,20200,20250,20150,858
20240809,092000,1551895250,20200,20150,20200,20100,778
20240809,091900,1536185850,20150,20050,20150,20050,977
20240809,091800,1516556850,20100,20050,20100,20050,1056
20240809,091700,1495351300,20100,20050,20100,20050,1248
20240809,091600,1470296500,20100,20100,20150,20050,785
20240809,091500,1454513150,20100,20200,20250,20100,2199
20240809,091400,1410165800,20200,20100,20200,20100,1646
20240809,091300,1377011850,20050,20100,20100,20000,7411
20240809,091200,1228650350,20050,20050,20150,20000,5130
20240809,091100,1125800100,20050,20150,20150,20000,5508
20240809,091000,1015247650,20150,20200,20200,20150,1356
20240809,090900,987880900,20150,20150,20300,20150,2017
20240809,090800,947076900,20150,20250,20250,20150,5747
20240809,090700,830883250,20250,20550,20550,20200,5749
20240809,090600,713815650,20550,20300,20550,20300,1625
20240809,090500,680693600,20350,20600,20600,20300,4903
20240809,090400,579960100,20600,20600,20700,20550,6859
20240809,090300,438552050,20600,20500,20600,20400,3615
20240809,090200,364384700,20450,20350,20600,20300,4242
20240809,090100,277763050,20300,20400,20450,20300,5433
20240809,090000,166946800,20400,20200,20600,20200,8218