KissMeData/001120/min/candle-20240814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,183300,1978286700,29400,29400,29400,29400,6175
20240814,183200,1978286700,29400,29400,29400,29400,0
20240814,183100,1978286700,29400,29400,29400,29400,0
20240814,183000,1978286700,29400,29400,29400,29400,0
20240814,182900,1978286700,29400,29400,29400,29400,0
20240814,182800,1978286700,29400,29400,29400,29400,0
20240814,182700,1978286700,29400,29400,29400,29400,0
20240814,182600,1978286700,29400,29400,29400,29400,0
20240814,182500,1978286700,29400,29400,29400,29400,0
20240814,182400,1978286700,29400,29400,29400,29400,0
20240814,182300,1978286700,29400,29400,29400,29400,0
20240814,182200,1978286700,29400,29400,29400,29400,0
20240814,182100,1978286700,29400,29400,29400,29400,0
20240814,182000,1978286700,29400,29400,29400,29400,0
20240814,181900,1978286700,29400,29400,29400,29400,0
20240814,181800,1978286700,29400,29400,29400,29400,0
20240814,181700,1978286700,29400,29400,29400,29400,0
20240814,181600,1978286700,29400,29400,29400,29400,0
20240814,181500,1978286700,29400,29400,29400,29400,0
20240814,181400,1978286700,29400,29400,29400,29400,0
20240814,181300,1978286700,29400,29400,29400,29400,0
20240814,181200,1978286700,29400,29400,29400,29400,0
20240814,181100,1978286700,29400,29400,29400,29400,0
20240814,181000,1978286700,29400,29400,29400,29400,0
20240814,180900,1978286700,29400,29400,29400,29400,0
20240814,180800,1978286700,29400,29400,29400,29400,0
20240814,180700,1978286700,29400,29400,29400,29400,0
20240814,180600,1978286700,29400,29400,29400,29400,0
20240814,180500,1978286700,29400,29400,29400,29400,0
20240814,180400,1978286700,29400,29400,29400,29400,0
20240814,180300,1978286700,29400,29400,29400,29400,6175
20240814,180200,1978286700,29400,29400,29400,29400,0
20240814,180100,1978286700,29400,29400,29400,29400,0
20240814,180000,1978286700,29400,29400,29400,29400,0
20240814,175900,1978286700,29400,29400,29400,29400,0
20240814,175800,1978286700,29400,29400,29400,29400,0
20240814,175700,1978286700,29400,29400,29400,29400,0
20240814,175600,1978286700,29400,29400,29400,29400,0
20240814,175500,1978286700,29400,29400,29400,29400,0
20240814,175400,1978286700,29400,29400,29400,29400,0
20240814,175300,1978286700,29400,29400,29400,29400,0
20240814,175200,1978286700,29400,29400,29400,29400,0
20240814,175100,1978286700,29400,29400,29400,29400,0
20240814,175000,1978286700,29400,29400,29400,29400,0
20240814,174900,1978286700,29400,29400,29400,29400,0
20240814,174800,1978286700,29400,29400,29400,29400,0
20240814,174700,1978286700,29400,29400,29400,29400,0
20240814,174600,1978286700,29400,29400,29400,29400,0
20240814,174500,1978286700,29400,29400,29400,29400,0
20240814,174400,1978286700,29400,29400,29400,29400,0
20240814,174300,1978286700,29400,29400,29400,29400,0
20240814,174200,1978286700,29400,29400,29400,29400,0
20240814,174100,1978286700,29400,29400,29400,29400,0
20240814,174000,1978286700,29400,29400,29400,29400,0
20240814,173900,1978286700,29400,29400,29400,29400,0
20240814,173800,1978286700,29400,29400,29400,29400,0
20240814,173700,1978286700,29400,29400,29400,29400,0
20240814,173600,1978286700,29400,29400,29400,29400,0
20240814,173500,1978286700,29400,29400,29400,29400,0
20240814,173400,1978286700,29400,29400,29400,29400,0
20240814,173300,1978286700,29400,29400,29400,29400,6175
20240814,173200,1978286700,29400,29400,29400,29400,0
20240814,173100,1978286700,29400,29400,29400,29400,0
20240814,173000,1978286700,29400,29400,29400,29400,0
20240814,172900,1978286700,29400,29400,29400,29400,0
20240814,172800,1978286700,29400,29400,29400,29400,0
20240814,172700,1978286700,29400,29400,29400,29400,0
20240814,172600,1978286700,29400,29400,29400,29400,0
20240814,172500,1978286700,29400,29400,29400,29400,0
20240814,172400,1978286700,29400,29400,29400,29400,0
20240814,172300,1978286700,29400,29400,29400,29400,0
20240814,172200,1978286700,29400,29400,29400,29400,0
20240814,172100,1978286700,29400,29400,29400,29400,0
20240814,172000,1978286700,29400,29400,29400,29400,0
20240814,171900,1978286700,29400,29400,29400,29400,0
20240814,171800,1978286700,29400,29400,29400,29400,0
20240814,171700,1978286700,29400,29400,29400,29400,0
20240814,171600,1978286700,29400,29400,29400,29400,0
20240814,171500,1978286700,29400,29400,29400,29400,0
20240814,171400,1978286700,29400,29400,29400,29400,0
20240814,171300,1978286700,29400,29400,29400,29400,0
20240814,171200,1978286700,29400,29400,29400,29400,0
20240814,171100,1978286700,29400,29400,29400,29400,0
20240814,171000,1978286700,29400,29400,29400,29400,0
20240814,170900,1978286700,29400,29400,29400,29400,0
20240814,170800,1978286700,29400,29400,29400,29400,0
20240814,170700,1978286700,29400,29400,29400,29400,0
20240814,170600,1978286700,29400,29400,29400,29400,0
20240814,170500,1978286700,29400,29400,29400,29400,0
20240814,170400,1978286700,29400,29400,29400,29400,0
20240814,170300,1978286700,29400,29400,29400,29400,6175
20240814,170200,1978286700,29400,29400,29400,29400,0
20240814,170100,1978286700,29400,29400,29400,29400,0
20240814,170000,1978286700,29400,29400,29400,29400,0
20240814,165900,1978286700,29400,29400,29400,29400,0
20240814,165800,1978286700,29400,29400,29400,29400,0
20240814,165700,1978286700,29400,29400,29400,29400,0
20240814,165600,1978286700,29400,29400,29400,29400,0
20240814,165500,1978286700,29400,29400,29400,29400,0
20240814,165400,1978286700,29400,29400,29400,29400,0
20240814,165300,1978286700,29400,29400,29400,29400,0
20240814,165200,1978286700,29400,29400,29400,29400,0
20240814,165100,1978286700,29400,29400,29400,29400,0
20240814,165000,1978286700,29400,29400,29400,29400,0
20240814,164900,1978286700,29400,29400,29400,29400,0
20240814,164800,1978286700,29400,29400,29400,29400,0
20240814,164700,1978286700,29400,29400,29400,29400,0
20240814,164600,1978286700,29400,29400,29400,29400,0
20240814,164500,1978286700,29400,29400,29400,29400,0
20240814,164400,1978286700,29400,29400,29400,29400,0
20240814,164300,1978286700,29400,29400,29400,29400,0
20240814,164200,1978286700,29400,29400,29400,29400,0
20240814,164100,1978286700,29400,29400,29400,29400,0
20240814,164000,1978286700,29400,29400,29400,29400,0
20240814,163900,1978286700,29400,29400,29400,29400,0
20240814,163800,1978286700,29400,29400,29400,29400,0
20240814,163700,1978286700,29400,29400,29400,29400,0
20240814,163600,1978286700,29400,29400,29400,29400,0
20240814,163500,1978286700,29400,29400,29400,29400,0
20240814,163400,1978286700,29400,29400,29400,29400,0
20240814,163300,1978286700,29400,29400,29400,29400,6175
20240814,163200,1978286700,29400,29400,29400,29400,0
20240814,163100,1978286700,29400,29400,29400,29400,0
20240814,163000,1978286700,29400,29400,29400,29400,0
20240814,162900,1978286700,29400,29400,29400,29400,0
20240814,162800,1978286700,29400,29400,29400,29400,0
20240814,162700,1978286700,29400,29400,29400,29400,0
20240814,162600,1978286700,29400,29400,29400,29400,0
20240814,162500,1978286700,29400,29400,29400,29400,0
20240814,162400,1978286700,29400,29400,29400,29400,0
20240814,162300,1978286700,29400,29400,29400,29400,0
20240814,162200,1978286700,29400,29400,29400,29400,0
20240814,162100,1978286700,29400,29400,29400,29400,0
20240814,162000,1978286700,29400,29400,29400,29400,0
20240814,161900,1978286700,29400,29400,29400,29400,0
20240814,161800,1978286700,29400,29400,29400,29400,0
20240814,161700,1978286700,29400,29400,29400,29400,0
20240814,161600,1978286700,29400,29400,29400,29400,0
20240814,161500,1978286700,29400,29400,29400,29400,0
20240814,161400,1978286700,29400,29400,29400,29400,0
20240814,161300,1978286700,29400,29400,29400,29400,0
20240814,161200,1978286700,29400,29400,29400,29400,0
20240814,161100,1978286700,29400,29400,29400,29400,0
20240814,161000,1978286700,29400,29400,29400,29400,0
20240814,160900,1978286700,29400,29400,29400,29400,0
20240814,160800,1978286700,29400,29400,29400,29400,0
20240814,160700,1978286700,29400,29400,29400,29400,0
20240814,160600,1978286700,29400,29400,29400,29400,0
20240814,160500,1978286700,29400,29400,29400,29400,0
20240814,160400,1978286700,29400,29400,29400,29400,0
20240814,160300,1978286700,29400,29400,29400,29400,6175
20240814,160200,1978286700,29400,29400,29400,29400,0
20240814,160100,1978286700,29400,29400,29400,29400,0
20240814,160000,1978286700,29400,29400,29400,29400,0
20240814,155900,1978286700,29400,29400,29400,29400,0
20240814,155800,1978286700,29400,29400,29400,29400,0
20240814,155700,1978286700,29400,29400,29400,29400,0
20240814,155600,1978286700,29400,29400,29400,29400,0
20240814,155500,1978286700,29400,29400,29400,29400,0
20240814,155400,1978286700,29400,29400,29400,29400,0
20240814,155300,1978286700,29400,29400,29400,29400,0
20240814,155200,1978286700,29400,29400,29400,29400,0
20240814,155100,1978286700,29400,29400,29400,29400,0
20240814,155000,1978286700,29400,29400,29400,29400,0
20240814,154900,1978286700,29400,29400,29400,29400,0
20240814,154800,1978286700,29400,29400,29400,29400,0
20240814,154700,1978286700,29400,29400,29400,29400,0
20240814,154600,1978286700,29400,29400,29400,29400,0
20240814,154500,1978286700,29400,29400,29400,29400,0
20240814,154400,1978286700,29400,29400,29400,29400,0
20240814,154300,1978286700,29400,29400,29400,29400,0
20240814,154200,1978286700,29400,29400,29400,29400,0
20240814,154100,1978286700,29400,29400,29400,29400,0
20240814,154000,1978286700,29400,29400,29400,29400,0
20240814,153900,1978286700,29400,29400,29400,29400,0
20240814,153800,1978286700,29400,29400,29400,29400,0
20240814,153700,1978286700,29400,29400,29400,29400,0
20240814,153600,1978286700,29400,29400,29400,29400,0
20240814,153500,1978286700,29400,29400,29400,29400,0
20240814,153400,1978286700,29400,29400,29400,29400,0
20240814,153300,1978286700,29400,29400,29400,29400,6175
20240814,153200,1978286700,29400,29400,29400,29400,0
20240814,153100,1978286700,29400,29400,29400,29400,0
20240814,153000,1978286700,29400,29400,29400,29400,6175
20240814,152900,1796741700,29500,29500,29500,29500,0
20240814,152800,1796741700,29500,29500,29500,29500,0
20240814,152700,1796741700,29500,29500,29500,29500,0
20240814,152600,1796741700,29500,29500,29500,29500,0
20240814,152500,1796741700,29500,29500,29500,29500,0
20240814,152400,1796741700,29500,29500,29500,29500,0
20240814,152300,1796741700,29500,29500,29500,29500,0
20240814,152200,1796741700,29500,29500,29500,29500,0
20240814,152100,1796741700,29500,29500,29500,29500,0
20240814,152000,1796741700,29500,29500,29500,29500,0
20240814,151900,1796741700,29500,29500,29500,29450,338
20240814,151800,1786773200,29500,29500,29500,29450,60
20240814,151700,1785003300,29500,29500,29500,29450,117
20240814,151600,1781555250,29500,29500,29500,29450,51
20240814,151500,1780050800,29500,29450,29500,29450,89
20240814,151400,1777427500,29450,29450,29500,29400,286
20240814,151300,1768995400,29500,29450,29500,29450,354
20240814,151200,1758555550,29500,29450,29500,29450,130
20240814,151100,1754723750,29500,29450,29500,29450,108
20240814,151000,1751540800,29500,29500,29550,29450,1243
20240814,150900,1714868250,29550,29550,29550,29500,117
20240814,150800,1711413350,29550,29450,29550,29450,162
20240814,150700,1706632500,29500,29550,29550,29500,254
20240814,150600,1699133650,29500,29550,29550,29500,4
20240814,150500,1699015550,29550,29550,29550,29500,1009
20240814,150400,1669242500,29550,29500,29550,29450,798
20240814,150300,1645697100,29500,29450,29500,29450,112
20240814,150200,1642395850,29450,29500,29500,29450,42
20240814,150100,1641156900,29450,29450,29500,29400,195
20240814,150000,1635414850,29400,29400,29450,29400,61
20240814,145900,1633619150,29450,29450,29450,29400,20
20240814,145800,1633030750,29400,29400,29450,29400,149
20240814,145700,1628643600,29450,29450,29500,29450,595
20240814,145600,1611116450,29450,29400,29450,29400,45
20240814,145500,1609792000,29450,29400,29500,29400,447
20240814,145400,1596626050,29450,29450,29450,29450,295
20240814,145300,1587938300,29450,29500,29500,29450,54
20240814,145200,1586345450,29500,29500,29500,29500,2
20240814,145100,1586286450,29500,29500,29500,29450,109
20240814,145000,1583072350,29500,29500,29500,29450,29
20240814,144900,1582216900,29500,29450,29500,29450,123
20240814,144800,1578590750,29450,29450,29500,29450,20
20240814,144700,1578001300,29500,29500,29500,29500,56
20240814,144600,1576349300,29450,29500,29500,29450,20
20240814,144500,1575760150,29500,29450,29500,29450,49
20240814,144400,1574315500,29500,29500,29500,29450,356
20240814,144300,1563828050,29450,29500,29500,29450,40
20240814,144200,1562648700,29500,29450,29500,29450,34
20240814,144100,1561646450,29500,29450,29500,29450,28
20240814,144000,1560821200,29500,29500,29500,29450,58
20240814,143900,1559110350,29500,29500,29500,29450,36
20240814,143800,1558049150,29500,29450,29500,29450,172
20240814,143700,1552981050,29500,29450,29500,29450,4
20240814,143600,1552863100,29500,29450,29500,29450,58
20240814,143500,1551152850,29500,29500,29500,29450,61
20240814,143400,1549354150,29450,29500,29500,29450,160
20240814,143300,1544640550,29500,29500,29500,29450,39
20240814,143200,1543490550,29500,29450,29500,29400,253
20240814,143100,1536039200,29500,29450,29500,29450,491
20240814,143000,1521576850,29500,29450,29500,29400,796
20240814,142900,1498128800,29400,29450,29450,29400,53
20240814,142800,1496569100,29400,29450,29450,29400,31
20240814,142700,1495656950,29450,29450,29450,29400,45
20240814,142600,1494331750,29400,29400,29450,29400,59
20240814,142500,1492595200,29450,29400,29500,29400,97
20240814,142400,1489738400,29450,29450,29450,29400,31
20240814,142300,1488825650,29400,29400,29400,29400,11
20240814,142200,1488502250,29400,29400,29450,29400,58
20240814,142100,1486795300,29400,29400,29400,29400,117
20240814,142000,1483355500,29400,29450,29500,29400,355
20240814,141900,1472900950,29450,29500,29500,29450,18
20240814,141800,1472370200,29450,29450,29450,29450,8
20240814,141700,1472134600,29450,29500,29500,29450,17
20240814,141600,1471633900,29500,29500,29500,29450,240
20240814,141500,1464564250,29450,29500,29500,29450,499
20240814,141400,1449844750,29450,29450,29450,29450,7
20240814,141300,1449638600,29500,29500,29500,29500,93
20240814,141200,1446895100,29500,29450,29500,29400,641
20240814,141100,1428014750,29450,29450,29450,29450,28
20240814,141000,1427190150,29450,29400,29450,29400,793
20240814,140900,1403869100,29400,29400,29400,29400,126
20240814,140800,1400164700,29350,29350,29400,29350,195
20240814,140700,1394439400,29350,29350,29400,29350,46
20240814,140600,1393088900,29350,29350,29400,29350,38
20240814,140500,1391972550,29350,29350,29350,29350,4
20240814,140400,1391855150,29350,29350,29400,29350,27
20240814,140300,1391062050,29350,29350,29350,29350,29
20240814,140200,1390210900,29350,29350,29350,29350,11
20240814,140100,1389888050,29350,29350,29350,29350,5
20240814,140000,1389741300,29350,29350,29350,29350,52
20240814,135900,1388215100,29350,29350,29350,29350,28
20240814,135800,1387393300,29350,29350,29350,29350,134
20240814,135700,1383460400,29350,29350,29350,29350,162
20240814,135600,1378705700,29350,29350,29400,29350,23
20240814,135500,1378030100,29350,29350,29400,29350,64
20240814,135400,1376150600,29350,29350,29400,29350,60
20240814,135300,1374389000,29350,29450,29450,29350,714
20240814,135200,1353400350,29400,29400,29450,29400,30
20240814,135100,1352517950,29400,29400,29450,29400,44
20240814,135000,1351223900,29400,29400,29450,29400,21
20240814,134900,1350605850,29400,29400,29400,29400,27
20240814,134800,1349812050,29450,29400,29450,29350,514
20240814,134700,1334700500,29400,29350,29450,29350,271
20240814,134600,1326732900,29350,29350,29350,29350,23
20240814,134500,1326057850,29350,29350,29400,29350,138
20240814,134400,1322006250,29350,29350,29400,29350,73
20240814,134300,1319862800,29400,29400,29400,29400,31
20240814,134200,1318951400,29350,29400,29400,29350,14
20240814,134100,1318540000,29400,29350,29400,29350,43
20240814,134000,1317277300,29350,29350,29350,29350,5
20240814,133900,1317130550,29400,29350,29400,29350,71
20240814,133800,1315044000,29400,29400,29400,29400,2
20240814,133700,1314985200,29400,29350,29400,29350,33
20240814,133600,1314015950,29350,29400,29400,29350,28
20240814,133500,1313194000,29400,29350,29400,29350,39
20240814,133400,1312048650,29350,29350,29350,29350,15
20240814,133300,1311608400,29400,29400,29400,29350,22
20240814,133200,1310962550,29350,29350,29350,29350,5
20240814,133100,1310815800,29350,29350,29350,29350,25
20240814,133000,1310082050,29400,29350,29400,29350,7
20240814,132900,1309876500,29400,29400,29400,29400,33
20240814,132800,1308906300,29350,29350,29350,29350,41
20240814,132700,1307702950,29450,29400,29450,29400,175
20240814,132600,1302556250,29400,29400,29400,29400,48
20240814,132500,1301145050,29350,29350,29400,29350,147
20240814,132400,1296827950,29350,29350,29400,29350,171
20240814,132300,1291807500,29350,29350,29350,29350,18
20240814,132200,1291279200,29350,29350,29350,29350,30
20240814,132100,1290398700,29350,29400,29450,29350,707
20240814,132000,1269612550,29400,29400,29400,29400,17
20240814,131900,1269112750,29400,29400,29400,29400,80
20240814,131800,1266760750,29400,29400,29450,29400,45
20240814,131700,1265437400,29400,29400,29400,29400,0
20240814,131600,1265437400,29400,29400,29450,29400,50
20240814,131500,1263966750,29400,29400,29450,29400,90
20240814,131400,1261319800,29450,29450,29450,29400,23
20240814,131300,1260642650,29450,29400,29450,29400,29
20240814,131200,1259789250,29450,29450,29450,29400,42
20240814,131100,1258553400,29450,29450,29450,29450,4
20240814,131000,1258435600,29400,29450,29450,29400,105
20240814,130900,1255344100,29450,29400,29450,29400,11
20240814,130800,1255020400,29400,29400,29450,29400,82
20240814,130700,1252608450,29450,29400,29450,29400,13
20240814,130600,1252225800,29450,29450,29450,29450,8
20240814,130500,1251990200,29400,29400,29450,29400,149
20240814,130400,1247608600,29450,29450,29450,29450,27
20240814,130300,1246813450,29400,29400,29400,29400,19
20240814,130200,1246254850,29400,29400,29450,29400,48
20240814,130100,1244842900,29400,29400,29400,29400,10
20240814,130000,1244548900,29450,29400,29450,29400,37
20240814,125900,1243460100,29450,29400,29450,29400,29
20240814,125800,1242606850,29450,29400,29450,29400,34
20240814,125700,1241606400,29400,29400,29400,29400,13
20240814,125600,1241224200,29450,29450,29450,29400,15
20240814,125500,1240782700,29400,29400,29400,29400,29
20240814,125400,1239930100,29450,29450,29450,29450,47
20240814,125300,1238545950,29450,29450,29500,29400,294
20240814,125200,1229887200,29450,29450,29500,29450,130
20240814,125100,1226057850,29450,29450,29500,29450,367
20240814,125000,1215246950,29400,29400,29450,29400,65
20240814,124900,1213333200,29400,29450,29450,29400,53
20240814,124800,1211773950,29400,29400,29400,29400,4
20240814,124700,1211656350,29400,29400,29450,29400,40
20240814,124600,1210479900,29400,29400,29450,29350,323
20240814,124500,1200983650,29450,29400,29450,29400,29
20240814,124400,1200130400,29400,29450,29450,29400,30
20240814,124300,1199248350,29450,29450,29450,29400,22
20240814,124200,1198601250,29400,29400,29450,29400,213
20240814,124100,1192337850,29450,29400,29450,29400,31
20240814,124000,1191426150,29450,29400,29450,29400,26
20240814,123900,1190660950,29400,29400,29450,29400,39
20240814,123800,1189513950,29450,29400,29450,29400,14
20240814,123700,1189101700,29450,29450,29450,29400,28
20240814,123600,1188277400,29450,29400,29450,29400,34
20240814,123500,1187277400,29400,29450,29450,29400,44
20240814,123400,1185982700,29400,29450,29450,29400,53
20240814,123300,1184423600,29400,29400,29450,29400,30
20240814,123200,1183541250,29400,29400,29400,29400,25
20240814,123100,1182806250,29400,29450,29450,29400,25
20240814,123000,1182070700,29400,29400,29400,29400,20
20240814,122900,1181482700,29400,29500,29500,29400,190
20240814,122800,1175888250,29500,29500,29500,29450,19
20240814,122700,1175327950,29500,29450,29500,29450,33
20240814,122600,1174355450,29500,29450,29500,29450,36
20240814,122500,1173294900,29450,29450,29450,29450,5
20240814,122400,1173147650,29500,29450,29500,29450,36
20240814,122300,1172086500,29450,29450,29450,29450,14
20240814,122200,1171674200,29500,29500,29500,29500,6
20240814,122100,1171497200,29450,29450,29500,29450,27
20240814,122000,1170701600,29450,29450,29500,29450,33
20240814,121900,1169729100,29450,29450,29450,29450,228
20240814,121800,1163014500,29400,29400,29400,29400,16
20240814,121700,1162544100,29450,29450,29450,29450,7
20240814,121600,1162337950,29400,29400,29450,29400,38
20240814,121500,1161220400,29450,29450,29450,29400,63
20240814,121400,1159366150,29400,29400,29450,29400,28
20240814,121300,1158542700,29450,29400,29450,29400,30
20240814,121200,1157660000,29400,29400,29400,29400,0
20240814,121100,1157660000,29400,29450,29450,29400,47
20240814,121000,1156276800,29400,29450,29450,29400,46
20240814,120900,1154922850,29450,29400,29450,29400,35
20240814,120800,1153892350,29450,29400,29450,29400,40
20240814,120700,1152715900,29400,29400,29450,29400,43
20240814,120600,1151450500,29450,29400,29450,29400,14
20240814,120500,1151038450,29400,29450,29450,29400,29
20240814,120400,1150185150,29450,29400,29450,29400,31
20240814,120300,1149273300,29400,29450,29450,29400,29
20240814,120200,1148419700,29450,29450,29450,29450,491
20240814,120100,1133959750,29450,29450,29500,29450,32
20240814,120000,1133016700,29450,29450,29500,29450,30
20240814,115900,1132132650,29500,29450,29500,29450,29
20240814,115800,1131277400,29500,29450,29500,29450,55
20240814,115700,1129655350,29500,29450,29500,29450,31
20240814,115600,1128741800,29500,29500,29500,29500,30
20240814,115500,1127856800,29500,29500,29500,29450,34
20240814,115400,1126854700,29500,29500,29500,29450,33
20240814,115300,1125882000,29500,29550,29550,29500,139
20240814,115200,1121780950,29500,29550,29550,29500,39
20240814,115100,1120629150,29500,29550,29550,29500,28
20240814,115000,1119802750,29550,29550,29550,29500,48
20240814,114900,1118385550,29550,29550,29550,29550,20
20240814,114800,1117794550,29500,29500,29500,29500,4
20240814,114700,1117676550,29500,29550,29550,29450,93
20240814,114600,1114933900,29500,29500,29500,29450,207
20240814,114500,1108827650,29500,29400,29500,29400,356
20240814,114400,1098344000,29400,29400,29400,29400,4
20240814,114300,1098226400,29450,29400,29450,29400,38
20240814,114200,1097108700,29350,29350,29400,29350,176
20240814,114100,1091941450,29350,29350,29350,29350,19
20240814,114000,1091383800,29350,29350,29350,29350,0
20240814,113900,1091383800,29350,29350,29400,29350,25
20240814,113800,1090649800,29400,29350,29400,29350,19
20240814,113700,1090091950,29350,29400,29400,29350,506
20240814,113600,1075239250,29400,29400,29400,29350,44
20240814,113500,1073945850,29350,29400,29400,29350,23
20240814,113400,1073270450,29400,29400,29400,29350,94
20240814,113300,1070507700,29400,29400,29400,29400,10
20240814,113200,1070213700,29350,29400,29400,29350,76
20240814,113100,1067980900,29400,29400,29400,29400,1
20240814,113000,1067951500,29350,29350,29350,29350,19
20240814,112900,1067393850,29350,29350,29400,29350,30
20240814,112800,1066512700,29400,29350,29400,29350,44
20240814,112700,1065219800,29350,29350,29350,29350,156
20240814,112600,1060641200,29400,29400,29400,29400,21
20240814,112500,1060023800,29350,29400,29400,29350,27
20240814,112400,1059231050,29350,29350,29350,29350,12
20240814,112300,1058878850,29400,29400,29400,29350,18
20240814,112200,1058350000,29400,29400,29450,29350,61
20240814,112100,1056556700,29350,29400,29400,29350,17
20240814,112000,1056057500,29400,29400,29400,29350,32
20240814,111900,1055116950,29350,29350,29350,29350,15
20240814,111800,1054676700,29400,29400,29400,29350,59
20240814,111700,1052942950,29400,29400,29400,29400,522
20240814,111600,1037596150,29350,29400,29400,29350,30
20240814,111500,1036715600,29350,29350,29350,29350,29
20240814,111400,1035864450,29350,29400,29400,29350,35
20240814,111300,1034836950,29350,29400,29400,29350,758
20240814,111200,1012575950,29400,29450,29450,29400,230
20240814,111100,1005813250,29400,29400,29400,29400,25
20240814,111000,1005078250,29400,29400,29400,29400,80
20240814,110900,1002726250,29400,29400,29450,29400,28
20240814,110800,1001902550,29400,29400,29400,29400,269
20240814,110700,993993950,29400,29400,29400,29400,0
20240814,110600,993993950,29400,29500,29500,29400,636
20240814,110500,975262050,29500,29500,29500,29500,155
20240814,110400,970689550,29500,29500,29500,29500,5
20240814,110300,970542050,29500,29500,29550,29500,130
20240814,110200,966706400,29500,29450,29500,29450,374
20240814,110100,955673450,29500,29450,29500,29450,19
20240814,110000,955113650,29500,29500,29500,29500,43
20240814,105900,953845150,29450,29500,29500,29450,58
20240814,105800,952135200,29500,29500,29550,29500,78
20240814,105700,949834050,29500,29500,29550,29500,15
20240814,105600,949391500,29500,29500,29500,29500,216
20240814,105500,943019500,29500,29550,29550,29500,36
20240814,105400,941956450,29550,29500,29550,29500,226
20240814,105300,935289350,29500,29550,29550,29500,45
20240814,105200,933961700,29500,29500,29500,29500,36
20240814,105100,932899700,29500,29500,29500,29500,0
20240814,105000,932899700,29500,29550,29550,29500,17
20240814,104900,932397550,29550,29550,29550,29550,2
20240814,104800,932338450,29500,29450,29500,29450,596
20240814,104700,914760950,29500,29500,29500,29500,148
20240814,104600,910394950,29550,29550,29550,29550,3
20240814,104500,910306300,29550,29500,29550,29500,22
20240814,104400,909656650,29550,29500,29550,29500,13
20240814,104300,909273100,29500,29550,29550,29500,5
20240814,104200,909125550,29550,29550,29550,29550,0
20240814,104100,909125550,29550,29500,29550,29500,17
20240814,104000,908623400,29500,29500,29500,29500,6
20240814,103900,908446400,29500,29500,29500,29500,109
20240814,103800,905230900,29450,29500,29500,29450,55
20240814,103700,903608600,29550,29550,29550,29550,1
20240814,103600,903579050,29550,29500,29550,29500,15
20240814,103500,903136050,29550,29450,29550,29450,62
20240814,103400,901307900,29450,29450,29450,29450,4
20240814,103300,901190100,29500,29500,29500,29500,44
20240814,103200,899892100,29500,29500,29500,29500,5
20240814,103100,899744600,29500,29500,29500,29450,66
20240814,103000,897797750,29500,29500,29550,29450,80
20240814,102900,895434650,29450,29450,29450,29400,1430
20240814,102800,853364100,29450,29450,29500,29450,94
20240814,102700,850595300,29450,29500,29500,29450,1534
20240814,102600,805343000,29550,29550,29550,29550,1
20240814,102500,805313450,29500,29550,29550,29500,18
20240814,102400,804781750,29550,29500,29550,29500,20
20240814,102300,804191000,29500,29500,29500,29500,1
20240814,102200,804161500,29550,29550,29550,29550,61
20240814,102100,802358950,29600,29550,29600,29550,78
20240814,102000,800053550,29600,29600,29600,29600,98
20240814,101900,797152750,29600,29600,29600,29600,54
20240814,101800,795554350,29550,29600,29600,29550,163
20240814,101700,790734400,29600,29550,29600,29550,107
20240814,101600,787567550,29550,29550,29550,29550,135
20240814,101500,783578300,29500,29600,29600,29500,50
20240814,101400,782100800,29600,29550,29600,29550,445
20240814,101300,768936050,29500,29500,29500,29500,5
20240814,101200,768788550,29500,29550,29550,29500,14
20240814,101100,768374900,29500,29550,29550,29500,117
20240814,101000,764917750,29550,29500,29550,29500,19
20240814,100900,764356550,29500,29500,29500,29500,5
20240814,100800,764209050,29550,29550,29550,29500,18
20240814,100700,763677350,29550,29550,29550,29550,2
20240814,100600,763618250,29500,29500,29550,29500,182
20240814,100500,758249150,29450,29500,29500,29450,44
20240814,100400,756952150,29450,29500,29500,29450,9
20240814,100300,756686900,29500,29500,29500,29500,177
20240814,100200,751465400,29500,29500,29500,29500,109
20240814,100100,748249900,29550,29500,29550,29500,50
20240814,100000,746774800,29550,29500,29550,29500,3
20240814,095900,746686250,29500,29550,29550,29500,5
20240814,095800,746538700,29550,29600,29600,29550,1345
20240814,095700,706793600,29600,29600,29600,29550,21
20240814,095600,706172250,29550,29550,29550,29550,9
20240814,095500,705906300,29600,29600,29650,29600,963
20240814,095400,677401450,29650,29650,29700,29600,494
20240814,095300,662757550,29600,29500,29600,29500,1355
20240814,095200,622684950,29450,29500,29500,29450,15
20240814,095100,622242650,29500,29500,29500,29500,22
20240814,095000,621593650,29450,29450,29450,29450,26
20240814,094900,620827950,29400,29350,29400,29350,150
20240814,094800,616418200,29400,29400,29400,29400,1
20240814,094700,616388800,29400,29400,29450,29350,326
20240814,094600,606797200,29350,29400,29400,29350,35
20240814,094500,605768400,29350,29350,29350,29350,70
20240814,094400,603713900,29350,29350,29400,29350,51
20240814,094300,602215400,29350,29350,29400,29350,100
20240814,094200,599280350,29350,29350,29400,29350,19
20240814,094100,598722250,29400,29400,29400,29350,75
20240814,094000,596519250,29400,29350,29400,29350,79
20240814,093900,594196850,29400,29400,29400,29400,4
20240814,093800,594079250,29350,29400,29400,29350,352
20240814,093700,583733200,29400,29400,29400,29400,48
20240814,093600,582322000,29350,29350,29400,29350,321
20240814,093500,572899750,29400,29350,29400,29350,25
20240814,093400,572165000,29350,29400,29400,29350,36
20240814,093300,571106650,29400,29400,29400,29350,300
20240814,093200,562299400,29400,29400,29400,29400,2
20240814,093100,562240600,29400,29400,29400,29400,201
20240814,093000,556331200,29400,29400,29400,29400,2
20240814,092900,556272400,29350,29400,29400,29300,1279
20240814,092800,518735850,29400,29350,29400,29350,99
20240814,092700,515829950,29350,29400,29400,29350,2
20240814,092600,515771200,29400,29400,29450,29400,941
20240814,092500,488105750,29450,29450,29450,29450,2
20240814,092400,488046850,29450,29400,29450,29400,11
20240814,092300,487723350,29450,29500,29500,29450,2970
20240814,092200,400244750,29500,29500,29500,29500,225
20240814,092100,393607250,29500,29500,29500,29500,221
20240814,092000,387087750,29450,29450,29500,29450,342
20240814,091900,377010250,29500,29450,29500,29450,9
20240814,091800,376745000,29500,29500,29500,29450,81
20240814,091700,374356500,29500,29500,29500,29450,67
20240814,091600,372380200,29500,29450,29500,29450,50
20240814,091500,370905400,29400,29450,29500,29400,212
20240814,091400,364662100,29450,29500,29500,29450,513
20240814,091300,349545000,29500,29500,29600,29450,1124
20240814,091200,316340800,29500,29500,29500,29500,174
20240814,091100,311207800,29500,29450,29500,29450,439
20240814,091000,298259450,29500,29500,29500,29450,26
20240814,090900,297492500,29450,29450,29450,29450,88
20240814,090800,294900900,29450,29450,29500,29450,2156
20240814,090700,231406500,29450,29500,29500,29450,18
20240814,090600,230875750,29500,29500,29500,29450,190
20240814,090500,225278850,29500,29450,29500,29450,650
20240814,090400,206136200,29450,29400,29450,29350,554
20240814,090300,189846300,29400,29400,29500,29400,1222
20240814,090200,153864350,29450,29350,29500,29350,1749
20240814,090100,102409950,29350,29450,29450,29350,1309
20240814,090000,63951400,29350,29600,29600,29300,2164