KissMeData/001120/min/candle-20240812.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,183300,1856801250,29300,29300,29300,29300,2143
20240812,183200,1856801250,29300,29300,29300,29300,0
20240812,183100,1856801250,29300,29300,29300,29300,0
20240812,183000,1856801250,29300,29300,29300,29300,0
20240812,182900,1856801250,29300,29300,29300,29300,0
20240812,182800,1856801250,29300,29300,29300,29300,0
20240812,182700,1856801250,29300,29300,29300,29300,0
20240812,182600,1856801250,29300,29300,29300,29300,0
20240812,182500,1856801250,29300,29300,29300,29300,0
20240812,182400,1856801250,29300,29300,29300,29300,0
20240812,182300,1856801250,29300,29300,29300,29300,0
20240812,182200,1856801250,29300,29300,29300,29300,0
20240812,182100,1856801250,29300,29300,29300,29300,0
20240812,182000,1856801250,29300,29300,29300,29300,0
20240812,181900,1856801250,29300,29300,29300,29300,0
20240812,181800,1856801250,29300,29300,29300,29300,0
20240812,181700,1856801250,29300,29300,29300,29300,0
20240812,181600,1856801250,29300,29300,29300,29300,0
20240812,181500,1856801250,29300,29300,29300,29300,0
20240812,181400,1856801250,29300,29300,29300,29300,0
20240812,181300,1856801250,29300,29300,29300,29300,0
20240812,181200,1856801250,29300,29300,29300,29300,0
20240812,181100,1856801250,29300,29300,29300,29300,0
20240812,181000,1856801250,29300,29300,29300,29300,0
20240812,180900,1856801250,29300,29300,29300,29300,0
20240812,180800,1856801250,29300,29300,29300,29300,0
20240812,180700,1856801250,29300,29300,29300,29300,0
20240812,180600,1856801250,29300,29300,29300,29300,0
20240812,180500,1856801250,29300,29300,29300,29300,0
20240812,180400,1856801250,29300,29300,29300,29300,0
20240812,180300,1856801250,29300,29300,29300,29300,2143
20240812,180200,1856801250,29300,29300,29300,29300,0
20240812,180100,1856801250,29300,29300,29300,29300,0
20240812,180000,1856801250,29300,29300,29300,29300,0
20240812,175900,1856801250,29300,29300,29300,29300,0
20240812,175800,1856801250,29300,29300,29300,29300,0
20240812,175700,1856801250,29300,29300,29300,29300,0
20240812,175600,1856801250,29300,29300,29300,29300,0
20240812,175500,1856801250,29300,29300,29300,29300,0
20240812,175400,1856801250,29300,29300,29300,29300,0
20240812,175300,1856801250,29300,29300,29300,29300,0
20240812,175200,1856801250,29300,29300,29300,29300,0
20240812,175100,1856801250,29300,29300,29300,29300,0
20240812,175000,1856801250,29300,29300,29300,29300,0
20240812,174900,1856801250,29300,29300,29300,29300,0
20240812,174800,1856801250,29300,29300,29300,29300,0
20240812,174700,1856801250,29300,29300,29300,29300,0
20240812,174600,1856801250,29300,29300,29300,29300,0
20240812,174500,1856801250,29300,29300,29300,29300,0
20240812,174400,1856801250,29300,29300,29300,29300,0
20240812,174300,1856801250,29300,29300,29300,29300,0
20240812,174200,1856801250,29300,29300,29300,29300,0
20240812,174100,1856801250,29300,29300,29300,29300,0
20240812,174000,1856801250,29300,29300,29300,29300,0
20240812,173900,1856801250,29300,29300,29300,29300,0
20240812,173800,1856801250,29300,29300,29300,29300,0
20240812,173700,1856801250,29300,29300,29300,29300,0
20240812,173600,1856801250,29300,29300,29300,29300,0
20240812,173500,1856801250,29300,29300,29300,29300,0
20240812,173400,1856801250,29300,29300,29300,29300,0
20240812,173300,1856801250,29300,29300,29300,29300,2143
20240812,173200,1856801250,29300,29300,29300,29300,0
20240812,173100,1856801250,29300,29300,29300,29300,0
20240812,173000,1856801250,29300,29300,29300,29300,0
20240812,172900,1856801250,29300,29300,29300,29300,0
20240812,172800,1856801250,29300,29300,29300,29300,0
20240812,172700,1856801250,29300,29300,29300,29300,0
20240812,172600,1856801250,29300,29300,29300,29300,0
20240812,172500,1856801250,29300,29300,29300,29300,0
20240812,172400,1856801250,29300,29300,29300,29300,0
20240812,172300,1856801250,29300,29300,29300,29300,0
20240812,172200,1856801250,29300,29300,29300,29300,0
20240812,172100,1856801250,29300,29300,29300,29300,0
20240812,172000,1856801250,29300,29300,29300,29300,0
20240812,171900,1856801250,29300,29300,29300,29300,0
20240812,171800,1856801250,29300,29300,29300,29300,0
20240812,171700,1856801250,29300,29300,29300,29300,0
20240812,171600,1856801250,29300,29300,29300,29300,0
20240812,171500,1856801250,29300,29300,29300,29300,0
20240812,171400,1856801250,29300,29300,29300,29300,0
20240812,171300,1856801250,29300,29300,29300,29300,0
20240812,171200,1856801250,29300,29300,29300,29300,0
20240812,171100,1856801250,29300,29300,29300,29300,0
20240812,171000,1856801250,29300,29300,29300,29300,0
20240812,170900,1856801250,29300,29300,29300,29300,0
20240812,170800,1856801250,29300,29300,29300,29300,0
20240812,170700,1856801250,29300,29300,29300,29300,0
20240812,170600,1856801250,29300,29300,29300,29300,0
20240812,170500,1856801250,29300,29300,29300,29300,0
20240812,170400,1856801250,29300,29300,29300,29300,0
20240812,170300,1856801250,29300,29300,29300,29300,2143
20240812,170200,1856801250,29300,29300,29300,29300,0
20240812,170100,1856801250,29300,29300,29300,29300,0
20240812,170000,1856801250,29300,29300,29300,29300,0
20240812,165900,1856801250,29300,29300,29300,29300,0
20240812,165800,1856801250,29300,29300,29300,29300,0
20240812,165700,1856801250,29300,29300,29300,29300,0
20240812,165600,1856801250,29300,29300,29300,29300,0
20240812,165500,1856801250,29300,29300,29300,29300,0
20240812,165400,1856801250,29300,29300,29300,29300,0
20240812,165300,1856801250,29300,29300,29300,29300,0
20240812,165200,1856801250,29300,29300,29300,29300,0
20240812,165100,1856801250,29300,29300,29300,29300,0
20240812,165000,1856801250,29300,29300,29300,29300,0
20240812,164900,1856801250,29300,29300,29300,29300,0
20240812,164800,1856801250,29300,29300,29300,29300,0
20240812,164700,1856801250,29300,29300,29300,29300,0
20240812,164600,1856801250,29300,29300,29300,29300,0
20240812,164500,1856801250,29300,29300,29300,29300,0
20240812,164400,1856801250,29300,29300,29300,29300,0
20240812,164300,1856801250,29300,29300,29300,29300,0
20240812,164200,1856801250,29300,29300,29300,29300,0
20240812,164100,1856801250,29300,29300,29300,29300,0
20240812,164000,1856801250,29300,29300,29300,29300,0
20240812,163900,1856801250,29300,29300,29300,29300,0
20240812,163800,1856801250,29300,29300,29300,29300,0
20240812,163700,1856801250,29300,29300,29300,29300,0
20240812,163600,1856801250,29300,29300,29300,29300,0
20240812,163500,1856801250,29300,29300,29300,29300,0
20240812,163400,1856801250,29300,29300,29300,29300,0
20240812,163300,1856801250,29300,29300,29300,29300,2143
20240812,163200,1856801250,29300,29300,29300,29300,0
20240812,163100,1856801250,29300,29300,29300,29300,0
20240812,163000,1856801250,29300,29300,29300,29300,0
20240812,162900,1856801250,29300,29300,29300,29300,0
20240812,162800,1856801250,29300,29300,29300,29300,0
20240812,162700,1856801250,29300,29300,29300,29300,0
20240812,162600,1856801250,29300,29300,29300,29300,0
20240812,162500,1856801250,29300,29300,29300,29300,0
20240812,162400,1856801250,29300,29300,29300,29300,0
20240812,162300,1856801250,29300,29300,29300,29300,0
20240812,162200,1856801250,29300,29300,29300,29300,0
20240812,162100,1856801250,29300,29300,29300,29300,0
20240812,162000,1856801250,29300,29300,29300,29300,0
20240812,161900,1856801250,29300,29300,29300,29300,0
20240812,161800,1856801250,29300,29300,29300,29300,0
20240812,161700,1856801250,29300,29300,29300,29300,0
20240812,161600,1856801250,29300,29300,29300,29300,0
20240812,161500,1856801250,29300,29300,29300,29300,0
20240812,161400,1856801250,29300,29300,29300,29300,0
20240812,161300,1856801250,29300,29300,29300,29300,0
20240812,161200,1856801250,29300,29300,29300,29300,0
20240812,161100,1856801250,29300,29300,29300,29300,0
20240812,161000,1856801250,29300,29300,29300,29300,0
20240812,160900,1856801250,29300,29300,29300,29300,0
20240812,160800,1856801250,29300,29300,29300,29300,0
20240812,160700,1856801250,29300,29300,29300,29300,0
20240812,160600,1856801250,29300,29300,29300,29300,0
20240812,160500,1856801250,29300,29300,29300,29300,0
20240812,160400,1856801250,29300,29300,29300,29300,0
20240812,160300,1856801250,29300,29300,29300,29300,2143
20240812,160200,1856801250,29300,29300,29300,29300,0
20240812,160100,1856801250,29300,29300,29300,29300,0
20240812,160000,1856801250,29300,29300,29300,29300,0
20240812,155900,1856801250,29300,29300,29300,29300,0
20240812,155800,1856801250,29300,29300,29300,29300,0
20240812,155700,1856801250,29300,29300,29300,29300,0
20240812,155600,1856801250,29300,29300,29300,29300,0
20240812,155500,1856801250,29300,29300,29300,29300,0
20240812,155400,1856801250,29300,29300,29300,29300,0
20240812,155300,1856801250,29300,29300,29300,29300,0
20240812,155200,1856801250,29300,29300,29300,29300,0
20240812,155100,1856801250,29300,29300,29300,29300,0
20240812,155000,1856801250,29300,29300,29300,29300,0
20240812,154900,1856801250,29300,29300,29300,29300,0
20240812,154800,1856801250,29300,29300,29300,29300,0
20240812,154700,1856801250,29300,29300,29300,29300,0
20240812,154600,1856801250,29300,29300,29300,29300,0
20240812,154500,1856801250,29300,29300,29300,29300,0
20240812,154400,1856801250,29300,29300,29300,29300,0
20240812,154300,1856801250,29300,29300,29300,29300,0
20240812,154200,1856801250,29300,29300,29300,29300,0
20240812,154100,1856801250,29300,29300,29300,29300,0
20240812,154000,1856801250,29300,29300,29300,29300,0
20240812,153900,1856801250,29300,29300,29300,29300,0
20240812,153800,1856801250,29300,29300,29300,29300,0
20240812,153700,1856801250,29300,29300,29300,29300,0
20240812,153600,1856801250,29300,29300,29300,29300,0
20240812,153500,1856801250,29300,29300,29300,29300,0
20240812,153400,1856801250,29300,29300,29300,29300,0
20240812,153300,1856801250,29300,29300,29300,29300,2143
20240812,153200,1856801250,29300,29300,29300,29300,0
20240812,153100,1856801250,29300,29300,29300,29300,0
20240812,153000,1856801250,29300,29300,29300,29300,2143
20240812,152900,1794011350,29250,29250,29250,29250,0
20240812,152800,1794011350,29250,29250,29250,29250,0
20240812,152700,1794011350,29250,29250,29250,29250,0
20240812,152600,1794011350,29250,29250,29250,29250,0
20240812,152500,1794011350,29250,29250,29250,29250,0
20240812,152400,1794011350,29250,29250,29250,29250,0
20240812,152300,1794011350,29250,29250,29250,29250,0
20240812,152200,1794011350,29250,29250,29250,29250,0
20240812,152100,1794011350,29250,29250,29250,29250,0
20240812,152000,1794011350,29250,29250,29250,29250,0
20240812,151900,1794011350,29250,29200,29250,29200,427
20240812,151800,1781523100,29200,29200,29250,29200,25
20240812,151700,1780792050,29250,29250,29250,29200,62
20240812,151600,1778978600,29200,29250,29250,29200,124
20240812,151500,1775353150,29250,29250,29250,29200,124
20240812,151400,1771728150,29250,29250,29250,29250,66
20240812,151300,1769797650,29250,29250,29250,29200,102
20240812,151200,1766814400,29250,29250,29250,29200,671
20240812,151100,1747192700,29250,29250,29250,29200,274
20240812,151000,1739188200,29250,29250,29250,29200,86
20240812,150900,1736673400,29250,29250,29250,29200,118
20240812,150800,1733222150,29250,29250,29250,29200,97
20240812,150700,1730386400,29250,29250,29250,29250,78
20240812,150600,1728104900,29250,29250,29250,29200,285
20240812,150500,1719773700,29250,29250,29250,29200,210
20240812,150400,1713637050,29250,29250,29250,29200,39
20240812,150300,1712496350,29250,29250,29250,29250,37
20240812,150200,1711414100,29250,29250,29250,29200,62
20240812,150100,1709600700,29250,29200,29250,29150,1226
20240812,150000,1673826850,29200,29150,29200,29100,479
20240812,145900,1659860700,29150,29200,29200,29150,98
20240812,145800,1656999550,29200,29200,29200,29100,366
20240812,145700,1646340050,29200,29200,29200,29150,36
20240812,145600,1645289000,29200,29200,29200,29150,59
20240812,145500,1643567400,29200,29200,29200,29150,83
20240812,145400,1641144900,29200,29200,29200,29150,68
20240812,145300,1639159700,29200,29200,29200,29100,29
20240812,145200,1638313900,29150,29150,29150,29100,34
20240812,145100,1637323100,29100,29200,29200,29100,1124
20240812,145000,1604597800,29200,29200,29200,29150,67
20240812,144900,1602641700,29150,29200,29200,29150,49
20240812,144800,1601212000,29150,29200,29200,29150,48
20240812,144700,1599810700,29200,29200,29200,29150,67
20240812,144600,1597854650,29200,29200,29200,29150,147
20240812,144500,1593567450,29200,29200,29200,29150,60
20240812,144400,1591815750,29200,29200,29200,29200,54
20240812,144300,1590238950,29150,29200,29200,29150,70
20240812,144200,1588196300,29200,29200,29200,29150,135
20240812,144100,1584254350,29150,29200,29200,29150,49
20240812,144000,1582823850,29200,29200,29200,29150,97
20240812,143900,1579993250,29150,29200,29200,29150,66
20240812,143800,1578067200,29200,29200,29200,29150,56
20240812,143700,1576432050,29150,29200,29200,29150,84
20240812,143600,1573979550,29200,29200,29250,29150,92
20240812,143500,1571294550,29200,29200,29200,29200,40
20240812,143400,1570126550,29200,29200,29200,29150,230
20240812,143300,1563410850,29200,29250,29250,29200,109
20240812,143200,1560226800,29250,29250,29250,29200,166
20240812,143100,1555377400,29250,29250,29250,29200,80
20240812,143000,1553039400,29250,29250,29250,29200,49
20240812,142900,1551606550,29200,29250,29250,29200,96
20240812,142800,1548799500,29250,29200,29250,29200,93
20240812,142700,1546082050,29200,29250,29250,29200,42
20240812,142600,1544853850,29200,29250,29250,29200,90
20240812,142500,1542223950,29250,29200,29250,29200,147
20240812,142400,1537929500,29200,29250,29250,29200,54
20240812,142300,1536350050,29250,29250,29250,29200,58
20240812,142200,1534654950,29200,29250,29250,29200,125
20240812,142100,1531002350,29250,29150,29250,29150,1217
20240812,142000,1495470900,29200,29200,29200,29200,40
20240812,141900,1494302900,29200,29200,29200,29150,60
20240812,141800,1492551950,29200,29200,29200,29200,55
20240812,141700,1490945950,29200,29200,29200,29150,34
20240812,141600,1489953450,29200,29200,29200,29150,56
20240812,141500,1488319300,29200,29150,29200,29050,1128
20240812,141400,1455472250,29150,29150,29150,29100,66
20240812,141300,1453548700,29150,29150,29150,29100,46
20240812,141200,1452208650,29150,29100,29150,29100,110
20240812,141100,1449002400,29150,29150,29150,29100,60
20240812,141000,1447253450,29150,29150,29150,29100,62
20240812,140900,1445446500,29150,29150,29150,29100,51
20240812,140800,1443961000,29150,29150,29150,29100,44
20240812,140700,1442678650,29150,29150,29150,29150,75
20240812,140600,1440492400,29150,29150,29200,29100,96
20240812,140500,1437692850,29200,29200,29200,29150,40
20240812,140400,1436524950,29150,29200,29200,29150,29
20240812,140300,1435678400,29150,29100,29150,29100,185
20240812,140200,1430286900,29150,29150,29150,29100,52
20240812,140100,1428771150,29150,29150,29150,29100,43
20240812,140000,1427517950,29150,29150,29150,29100,51
20240812,135900,1426031400,29150,29150,29150,29100,63
20240812,135800,1424196300,29150,29150,29150,29100,9
20240812,135700,1423934000,29150,29200,29200,29100,535
20240812,135600,1408342750,29200,29200,29200,29150,28
20240812,135500,1407526350,29200,29200,29200,29150,11
20240812,135400,1407205500,29200,29200,29200,29150,10
20240812,135300,1406913750,29200,29250,29250,29150,998
20240812,135200,1377762600,29200,29200,29250,29200,17
20240812,135100,1377266050,29200,29250,29250,29200,218
20240812,135000,1370900200,29200,29250,29250,29200,14
20240812,134900,1370491100,29200,29250,29250,29200,34
20240812,134800,1369497650,29250,29250,29250,29200,73
20240812,134700,1367362700,29250,29200,29250,29200,19
20240812,134600,1366807550,29250,29300,29300,29200,29
20240812,134500,1365960350,29300,29300,29300,29250,294
20240812,134400,1357360600,29300,29300,29300,29250,23
20240812,134300,1356687600,29250,29300,29300,29250,344
20240812,134200,1346625000,29250,29200,29250,29200,853
20240812,134100,1321688750,29200,29200,29200,29150,267
20240812,134000,1313892700,29200,29200,29200,29150,16
20240812,133900,1313425550,29150,29150,29200,29150,28
20240812,133800,1312609000,29200,29200,29200,29150,8
20240812,133700,1312375450,29200,29200,29200,29150,11
20240812,133600,1312054600,29200,29150,29200,29150,26
20240812,133500,1311296550,29200,29200,29200,29150,13
20240812,133400,1310917200,29200,29200,29200,29200,1284
20240812,133300,1273424400,29100,29200,29200,29100,36
20240812,133200,1272375200,29150,29150,29150,29150,454
20240812,133100,1259141100,29100,29100,29150,29050,135
20240812,133000,1255212600,29100,29100,29100,29100,27
20240812,132900,1254426900,29050,29100,29100,29050,74
20240812,132800,1252274800,29100,29050,29100,29050,12
20240812,132700,1251925950,29100,29100,29100,29050,19
20240812,132600,1251373550,29050,29100,29100,29050,126
20240812,132500,1247711950,29050,29100,29100,29050,18
20240812,132400,1247188350,29100,29100,29100,29050,12
20240812,132300,1246839400,29100,29050,29100,29050,26
20240812,132200,1246083900,29100,29100,29100,29050,12
20240812,132100,1245735150,29100,29100,29100,29100,24
20240812,132000,1245036750,29050,29100,29100,29050,24
20240812,131900,1244339350,29050,29100,29100,29050,36
20240812,131800,1243293250,29050,29100,29100,29050,24
20240812,131700,1242595850,29050,29100,29100,29050,91
20240812,131600,1239951850,29050,29100,29100,29050,41
20240812,131500,1238760650,29100,29100,29100,29050,44
20240812,131400,1237482250,29100,29100,29100,29050,22
20240812,131300,1236842850,29100,29050,29100,29050,43
20240812,131200,1235593400,29100,29100,29100,29050,18
20240812,131100,1235070300,29050,29050,29100,29050,28
20240812,131000,1234256600,29100,29100,29100,29100,4
20240812,130900,1234140200,29050,29050,29100,29050,34
20240812,130800,1233152050,29050,29100,29100,29050,3
20240812,130700,1233064800,29100,29100,29100,29100,9
20240812,130600,1232802900,29100,29050,29100,29050,15
20240812,130500,1232367050,29100,29150,29150,29050,1066
20240812,130400,1201296950,29150,29150,29150,29150,1
20240812,130300,1201267800,29150,29100,29150,29100,25
20240812,130200,1200540200,29100,29150,29150,29100,416
20240812,130100,1188414500,29050,29100,29100,29050,58
20240812,130000,1186727250,29100,29100,29100,29050,360
20240812,125900,1176251750,29050,29050,29100,29050,71
20240812,125800,1174189150,29100,29100,29100,29100,14
20240812,125700,1173781750,29100,29050,29100,29050,4
20240812,125600,1173665400,29100,29100,29100,29050,42
20240812,125500,1172444400,29100,29100,29100,29050,167
20240812,125400,1167588100,29100,28950,29100,28950,759
20240812,125300,1145514550,28950,28950,28950,28950,38
20240812,125200,1144414450,28950,29000,29000,28950,14
20240812,125100,1144008500,28950,28950,28950,28900,17
20240812,125000,1143516500,28950,28950,28950,28900,16
20240812,124900,1143053400,28950,28950,29000,28950,18
20240812,124800,1142531700,29000,29000,29000,28950,5
20240812,124700,1142386750,29000,28900,29000,28900,17
20240812,124600,1141894350,28950,29050,29050,28950,48
20240812,124500,1140503500,29050,29000,29050,29000,5
20240812,124400,1140358350,29000,28950,29000,28950,21
20240812,124300,1139749400,28950,28950,29000,28950,32
20240812,124200,1138822500,29000,29000,29050,29000,57
20240812,124100,1137167950,29000,29000,29000,28950,18
20240812,124000,1136646050,29000,28950,29000,28950,128
20240812,123900,1132935700,28950,28900,29000,28900,40
20240812,123800,1131778150,29000,28950,29000,28900,315
20240812,123700,1122672550,28950,29000,29000,28900,379
20240812,123600,1111717550,29000,28950,29000,28950,22
20240812,123500,1111080600,29000,29000,29000,28950,19
20240812,123400,1110529750,29000,29000,29000,28950,21
20240812,123300,1109920800,28950,29000,29000,28950,18
20240812,123200,1109399650,29000,29000,29000,29000,14
20240812,123100,1108993650,28950,28900,29000,28900,64
20240812,123000,1107140750,28950,28950,29000,28900,26
20240812,122900,1106388050,28950,28950,29000,28950,40
20240812,122800,1105229350,29000,29000,29000,29000,12
20240812,122700,1104881350,29000,29000,29000,29000,25
20240812,122600,1104156350,28900,29050,29050,28900,3062
20240812,122500,1015612200,29050,29050,29050,29000,127
20240812,122400,1011923150,29050,29050,29050,29000,143
20240812,122300,1007775750,29050,29000,29050,29000,82
20240812,122200,1005396950,29050,29000,29050,29000,12
20240812,122100,1005048450,29050,29000,29050,29000,13
20240812,122000,1004670850,29050,29000,29050,29000,25
20240812,121900,1003945350,29000,29050,29050,29000,17
20240812,121800,1003451700,29000,29000,29000,29000,118
20240812,121700,1000029700,29000,29000,29000,28950,28
20240812,121600,999217850,28950,29000,29000,28950,42
20240812,121500,998001200,29000,29000,29000,28950,4
20240812,121400,997885300,29000,29000,29000,28950,521
20240812,121300,982801800,28950,28950,29000,28950,44
20240812,121200,981526800,29000,28950,29000,28950,7
20240812,121100,981324050,28950,28950,29000,28950,47
20240812,121000,979962750,29000,29050,29050,28950,368
20240812,120900,969296400,29050,29050,29050,29000,72
20240812,120800,967208250,29050,29000,29050,29000,24
20240812,120700,966511550,29050,29050,29050,29000,18
20240812,120600,965988950,29000,29050,29050,29000,42
20240812,120500,964770850,29000,29050,29050,29000,39
20240812,120400,963639050,29050,29000,29050,29000,54
20240812,120300,962071450,29050,29050,29050,29000,23
20240812,120200,961404200,29050,29000,29050,29000,32
20240812,120100,960474700,29050,29050,29050,29000,16
20240812,120000,960010000,29050,29000,29050,29000,18
20240812,115900,959487550,29050,29050,29050,29000,43
20240812,115800,958239850,29000,29050,29050,29000,41
20240812,115700,957049800,29000,29000,29050,29000,57
20240812,115600,955396450,29000,28950,29050,28950,34
20240812,115500,954411300,29000,28950,29100,28950,70
20240812,115400,952380100,28950,29000,29000,28950,51
20240812,115300,950902050,29000,28950,29000,28950,46
20240812,115200,949569850,29000,29000,29000,28950,56
20240812,115100,947946900,28950,29000,29000,28950,36
20240812,115000,946903800,29000,29000,29000,28950,44
20240812,114900,945628200,28950,29050,29050,28950,57
20240812,114800,943976750,29000,29000,29050,28950,142
20240812,114700,939859700,29000,28950,29000,28950,36
20240812,114600,938816600,29000,28950,29000,28950,49
20240812,114500,937397500,28950,28950,29000,28950,14
20240812,114400,936992100,28950,29000,29000,28950,35
20240812,114300,935977950,28950,29000,29000,28950,54
20240812,114200,934414000,28950,29000,29000,28950,26
20240812,114100,933661100,29000,29000,29000,28950,112
20240812,114000,930415600,28950,29000,29000,28950,32
20240812,113900,929488550,28950,29000,29000,28950,44
20240812,113800,928214300,29000,29000,29000,28950,42
20240812,113700,926997350,29000,28950,29000,28950,47
20240812,113600,925635350,29000,28950,29000,28950,46
20240812,113500,924302950,28950,29000,29000,28950,84
20240812,113400,921867800,29000,29000,29050,28950,103
20240812,113300,918881350,29000,29000,29000,28950,51
20240812,113200,917404250,28950,29000,29000,28950,31
20240812,113100,916506150,29000,29000,29000,28950,66
20240812,113000,914594100,29000,29000,29000,28950,20
20240812,112900,914014550,28950,29000,29000,28950,59
20240812,112800,912305650,29000,28950,29000,28950,21
20240812,112700,911697600,29000,28950,29000,28950,104
20240812,112600,908683100,29000,29000,29000,28950,57
20240812,112500,907030900,29000,29000,29000,28950,201
20240812,112400,901211550,29000,28950,29000,28950,113
20240812,112300,897935550,29000,29000,29000,28950,191
20240812,112200,892398800,28950,29000,29000,28950,1362
20240812,112100,852901350,29000,28950,29000,28900,565
20240812,112000,836544900,28950,28950,28950,28900,32
20240812,111900,835619450,28950,28950,28950,28900,43
20240812,111800,834376350,28950,28950,28950,28900,37
20240812,111700,833306200,28950,28950,29000,28950,63
20240812,111600,831481900,28900,28950,28950,28900,394
20240812,111500,820082700,28950,28900,28950,28900,38
20240812,111400,818983600,28950,28950,28950,28900,30
20240812,111300,818116000,28950,28900,28950,28900,62
20240812,111200,816322700,28950,28950,28950,28900,20
20240812,111100,815744100,28900,28950,28950,28900,38
20240812,111000,814644900,28900,28950,28950,28900,20
20240812,110900,814066800,28950,28900,28950,28900,51
20240812,110800,812592350,28950,28900,28950,28900,35
20240812,110700,811580000,28950,28950,28950,28900,13
20240812,110600,811204050,28950,28900,28950,28900,116
20240812,110500,807851050,28900,28950,29000,28900,623
20240812,110400,789817200,29000,28950,29000,28950,24
20240812,110300,789122150,28950,28950,29000,28950,101
20240812,110200,786197650,28950,29000,29000,28950,33
20240812,110100,785241550,29000,29000,29000,28950,20
20240812,110000,784662450,28950,29000,29000,28950,64
20240812,105900,782808850,29000,29000,29000,28950,57
20240812,105800,781157950,28950,29000,29000,28950,15
20240812,105700,780723400,29000,29000,29000,28950,34
20240812,105600,779738350,29000,29000,29000,28950,139
20240812,105500,775709400,29000,28950,29000,28950,235
20240812,105400,768895500,29000,28950,29000,28950,123
20240812,105300,765329350,29000,28950,29000,28950,191
20240812,105200,759798950,28950,29000,29000,28950,43
20240812,105100,758552900,29000,29000,29000,28950,33
20240812,105000,757596800,28950,28900,28950,28900,105
20240812,104900,754558000,28900,28950,29000,28900,156
20240812,104800,750043150,29000,29050,29050,28950,3333
20240812,104700,653388450,29000,29000,29050,29000,34
20240812,104600,652401950,29000,29000,29050,29000,115
20240812,104500,649066050,29050,29000,29050,29000,153
20240812,104400,644625750,29050,29000,29050,29000,123
20240812,104300,641058000,29000,29000,29000,29000,39
20240812,104200,639927000,29050,29000,29050,29000,30
20240812,104100,639056350,29050,29000,29050,29000,29
20240812,104000,638214850,29050,29050,29100,29000,883
20240812,103900,612564100,29100,29050,29100,29050,37
20240812,103800,611488700,29050,29050,29100,29050,36
20240812,103700,610442050,29100,29050,29100,29050,29
20240812,103600,609599050,29050,29050,29100,29050,51
20240812,103500,608117050,29050,29100,29150,29050,272
20240812,103400,600201750,29100,29100,29150,29100,119
20240812,103300,596738800,29100,29100,29150,29100,138
20240812,103200,592722500,29100,29100,29100,29050,184
20240812,103100,587368550,29050,29100,29100,29050,35
20240812,103000,586350950,29050,29050,29100,29050,30
20240812,102900,585478850,29100,29100,29100,29050,50
20240812,102800,584025500,29050,29150,29150,29050,143
20240812,102700,579865500,29100,29100,29150,29100,121
20240812,102600,576343900,29100,29150,29150,29100,61
20240812,102500,574568300,29100,29100,29100,29100,65
20240812,102400,572676800,29100,29150,29150,29100,55
20240812,102300,571075000,29100,29150,29150,29100,68
20240812,102200,569095700,29100,29100,29100,29100,55
20240812,102100,567495200,29150,29100,29150,29100,49
20240812,102000,566068700,29100,29200,29200,29100,55
20240812,101900,564465300,29150,29200,29200,29150,33
20240812,101800,563503300,29150,29200,29200,29150,32
20240812,101700,562569900,29150,29150,29200,29150,267
20240812,101600,554786750,29200,29200,29200,29150,141
20240812,101500,550675000,29150,29200,29200,29150,59
20240812,101400,548952250,29200,29200,29200,29200,4
20240812,101300,548835450,29200,29150,29200,29150,79
20240812,101200,546529500,29200,29200,29200,29200,12
20240812,101100,546179100,29150,29150,29200,29150,58
20240812,101000,544488250,29200,29150,29200,29150,32
20240812,100900,543554850,29150,29200,29200,29150,65
20240812,100800,541658450,29150,29150,29200,29150,159
20240812,100700,537022950,29200,29200,29200,29200,61
20240812,100600,535241750,29200,29200,29200,29150,55
20240812,100500,533636250,29150,29200,29200,29150,297
20240812,100400,524976850,29250,29200,29250,29200,63
20240812,100300,523136800,29200,29150,29200,29150,340
20240812,100200,513211350,29200,29200,29200,29200,2
20240812,100100,513152950,29200,29150,29200,29150,30
20240812,100000,512277550,29200,29200,29200,29200,213
20240812,095900,506057950,29150,29150,29200,29150,30
20240812,095800,505183300,29200,29200,29200,29150,166
20240812,095700,500343750,29200,29200,29200,29100,868
20240812,095600,475037350,29150,29150,29150,29150,1030
20240812,095500,445012850,29200,29200,29200,29200,11
20240812,095400,444691650,29200,29200,29200,29200,55
20240812,095300,443085650,29150,29150,29150,29150,30
20240812,095200,442211150,29200,29150,29200,29150,29
20240812,095100,441365250,29150,29150,29150,29100,567
20240812,095000,424838300,29050,29150,29150,29050,1039
20240812,094900,394652950,29150,29150,29150,29100,100
20240812,094800,391739000,29150,29150,29150,29150,37
20240812,094700,390660450,29100,29150,29150,29100,85
20240812,094600,388186350,29150,29100,29150,29100,25
20240812,094500,387458350,29100,29150,29150,29100,576
20240812,094400,370696200,29150,29150,29150,29150,62
20240812,094300,368888900,29150,29100,29150,29100,40
20240812,094200,367724300,29100,29150,29150,29100,27
20240812,094100,366937900,29150,29100,29150,29100,376
20240812,094000,355996200,29100,29100,29100,29100,368
20240812,093900,345287400,29100,29050,29100,29050,689
20240812,093800,325271900,29050,29100,29100,29050,47
20240812,093700,323906450,29100,29050,29100,29050,641
20240812,093600,305284800,29100,29150,29150,29100,121
20240812,093500,301762150,29100,29100,29100,29100,73
20240812,093400,299637850,29100,29100,29100,29100,51
20240812,093300,298153750,29100,29100,29100,29050,155
20240812,093200,293649250,29100,29100,29100,29050,410
20240812,093100,281737450,29100,29150,29150,29100,477
20240812,093000,267856250,29150,29150,29150,29150,13
20240812,092900,267477300,29100,29100,29150,29100,143
20240812,092800,263315300,29150,29100,29150,29100,410
20240812,092700,251364700,29100,29100,29150,29100,55
20240812,092600,249761850,29150,29150,29150,29150,28
20240812,092500,248945650,29150,29150,29150,29100,68
20240812,092400,246966300,29100,29150,29150,29100,188
20240812,092300,241495050,29100,29150,29150,29100,300
20240812,092200,232764750,29150,29150,29150,29100,24
20240812,092100,232065650,29150,29200,29250,29150,529
20240812,092000,216641800,29150,29200,29200,29150,61
20240812,091900,214862100,29300,29200,29300,29150,669
20240812,091800,195293600,29150,29200,29200,29150,15
20240812,091700,194855850,29200,29150,29200,29150,142
20240812,091600,190715800,29150,29100,29150,29100,57
20240812,091500,189054600,29150,29100,29200,29100,1096
20240812,091400,157149900,29100,29150,29150,29100,72
20240812,091300,155054100,29150,29050,29150,29050,32
20240812,091200,154123100,29050,29150,29150,29050,185
20240812,091100,148744350,29150,29150,29150,29150,62
20240812,091000,146937050,29150,29150,29200,29150,760
20240812,090900,124782550,29200,29200,29200,29200,19
20240812,090800,124227750,29150,29000,29200,29000,830
20240812,090700,100012600,29100,29050,29100,29050,110
20240812,090600,96813400,29100,29100,29100,29050,195
20240812,090500,91147700,29100,29100,29100,29050,192
20240812,090400,85562900,29150,29100,29200,29100,30
20240812,090300,84688100,29200,29050,29200,29050,1267
20240812,090200,47881350,29000,29050,29050,28900,41
20240812,090100,46691550,29000,28950,29050,28900,144
20240812,090000,42518050,29050,29000,29050,29000,1465