KissMeData/112040/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,201000,2673417500,31300,31300,31300,31300,4102
20240821,200900,2673417500,31300,31300,31300,31300,0
20240821,200800,2673417500,31300,31300,31300,31300,0
20240821,200700,2673417500,31300,31300,31300,31300,0
20240821,200600,2673417500,31300,31300,31300,31300,0
20240821,200500,2673417500,31300,31300,31300,31300,0
20240821,200400,2673417500,31300,31300,31300,31300,0
20240821,200300,2673417500,31300,31300,31300,31300,0
20240821,200200,2673417500,31300,31300,31300,31300,0
20240821,200100,2673417500,31300,31300,31300,31300,0
20240821,200000,2673417500,31300,31300,31300,31300,0
20240821,195900,2673417500,31300,31300,31300,31300,0
20240821,195800,2673417500,31300,31300,31300,31300,0
20240821,195700,2673417500,31300,31300,31300,31300,0
20240821,195600,2673417500,31300,31300,31300,31300,0
20240821,195500,2673417500,31300,31300,31300,31300,0
20240821,195400,2673417500,31300,31300,31300,31300,0
20240821,195300,2673417500,31300,31300,31300,31300,0
20240821,195200,2673417500,31300,31300,31300,31300,0
20240821,195100,2673417500,31300,31300,31300,31300,0
20240821,195000,2673417500,31300,31300,31300,31300,0
20240821,194900,2673417500,31300,31300,31300,31300,0
20240821,194800,2673417500,31300,31300,31300,31300,0
20240821,194700,2673417500,31300,31300,31300,31300,0
20240821,194600,2673417500,31300,31300,31300,31300,0
20240821,194500,2673417500,31300,31300,31300,31300,0
20240821,194400,2673417500,31300,31300,31300,31300,0
20240821,194300,2673417500,31300,31300,31300,31300,0
20240821,194200,2673417500,31300,31300,31300,31300,0
20240821,194100,2673417500,31300,31300,31300,31300,0
20240821,194000,2673417500,31300,31300,31300,31300,4102
20240821,193900,2673417500,31300,31300,31300,31300,0
20240821,193800,2673417500,31300,31300,31300,31300,0
20240821,193700,2673417500,31300,31300,31300,31300,0
20240821,193600,2673417500,31300,31300,31300,31300,0
20240821,193500,2673417500,31300,31300,31300,31300,0
20240821,193400,2673417500,31300,31300,31300,31300,0
20240821,193300,2673417500,31300,31300,31300,31300,0
20240821,193200,2673417500,31300,31300,31300,31300,0
20240821,193100,2673417500,31300,31300,31300,31300,0
20240821,193000,2673417500,31300,31300,31300,31300,0
20240821,192900,2673417500,31300,31300,31300,31300,0
20240821,192800,2673417500,31300,31300,31300,31300,0
20240821,192700,2673417500,31300,31300,31300,31300,0
20240821,192600,2673417500,31300,31300,31300,31300,0
20240821,192500,2673417500,31300,31300,31300,31300,0
20240821,192400,2673417500,31300,31300,31300,31300,0
20240821,192300,2673417500,31300,31300,31300,31300,0
20240821,192200,2673417500,31300,31300,31300,31300,0
20240821,192100,2673417500,31300,31300,31300,31300,0
20240821,192000,2673417500,31300,31300,31300,31300,0
20240821,191900,2673417500,31300,31300,31300,31300,0
20240821,191800,2673417500,31300,31300,31300,31300,0
20240821,191700,2673417500,31300,31300,31300,31300,0
20240821,191600,2673417500,31300,31300,31300,31300,0
20240821,191500,2673417500,31300,31300,31300,31300,0
20240821,191400,2673417500,31300,31300,31300,31300,0
20240821,191300,2673417500,31300,31300,31300,31300,0
20240821,191200,2673417500,31300,31300,31300,31300,0
20240821,191100,2673417500,31300,31300,31300,31300,0
20240821,191000,2673417500,31300,31300,31300,31300,4102
20240821,190900,2673417500,31300,31300,31300,31300,0
20240821,190800,2673417500,31300,31300,31300,31300,0
20240821,190700,2673417500,31300,31300,31300,31300,0
20240821,190600,2673417500,31300,31300,31300,31300,0
20240821,190500,2673417500,31300,31300,31300,31300,0
20240821,190400,2673417500,31300,31300,31300,31300,0
20240821,190300,2673417500,31300,31300,31300,31300,0
20240821,190200,2673417500,31300,31300,31300,31300,0
20240821,190100,2673417500,31300,31300,31300,31300,0
20240821,190000,2673417500,31300,31300,31300,31300,0
20240821,185900,2673417500,31300,31300,31300,31300,0
20240821,185800,2673417500,31300,31300,31300,31300,0
20240821,185700,2673417500,31300,31300,31300,31300,0
20240821,185600,2673417500,31300,31300,31300,31300,0
20240821,185500,2673417500,31300,31300,31300,31300,0
20240821,185400,2673417500,31300,31300,31300,31300,0
20240821,185300,2673417500,31300,31300,31300,31300,0
20240821,185200,2673417500,31300,31300,31300,31300,0
20240821,185100,2673417500,31300,31300,31300,31300,0
20240821,185000,2673417500,31300,31300,31300,31300,0
20240821,184900,2673417500,31300,31300,31300,31300,0
20240821,184800,2673417500,31300,31300,31300,31300,0
20240821,184700,2673417500,31300,31300,31300,31300,0
20240821,184600,2673417500,31300,31300,31300,31300,0
20240821,184500,2673417500,31300,31300,31300,31300,0
20240821,184400,2673417500,31300,31300,31300,31300,0
20240821,184300,2673417500,31300,31300,31300,31300,0
20240821,184200,2673417500,31300,31300,31300,31300,0
20240821,184100,2673417500,31300,31300,31300,31300,0
20240821,184000,2673417500,31300,31300,31300,31300,4102
20240821,183900,2673417500,31300,31300,31300,31300,0
20240821,183800,2673417500,31300,31300,31300,31300,0
20240821,183700,2673417500,31300,31300,31300,31300,0
20240821,183600,2673417500,31300,31300,31300,31300,0
20240821,183500,2673417500,31300,31300,31300,31300,0
20240821,183400,2673417500,31300,31300,31300,31300,0
20240821,183300,2673417500,31300,31300,31300,31300,0
20240821,183200,2673417500,31300,31300,31300,31300,0
20240821,183100,2673417500,31300,31300,31300,31300,0
20240821,183000,2673417500,31300,31300,31300,31300,0
20240821,182900,2673417500,31300,31300,31300,31300,0
20240821,182800,2673417500,31300,31300,31300,31300,0
20240821,182700,2673417500,31300,31300,31300,31300,0
20240821,182600,2673417500,31300,31300,31300,31300,0
20240821,182500,2673417500,31300,31300,31300,31300,0
20240821,182400,2673417500,31300,31300,31300,31300,0
20240821,182300,2673417500,31300,31300,31300,31300,0
20240821,182200,2673417500,31300,31300,31300,31300,0
20240821,182100,2673417500,31300,31300,31300,31300,0
20240821,182000,2673417500,31300,31300,31300,31300,0
20240821,181900,2673417500,31300,31300,31300,31300,0
20240821,181800,2673417500,31300,31300,31300,31300,0
20240821,181700,2673417500,31300,31300,31300,31300,0
20240821,181600,2673417500,31300,31300,31300,31300,0
20240821,181500,2673417500,31300,31300,31300,31300,0
20240821,181400,2673417500,31300,31300,31300,31300,0
20240821,181300,2673417500,31300,31300,31300,31300,0
20240821,181200,2673417500,31300,31300,31300,31300,0
20240821,181100,2673417500,31300,31300,31300,31300,0
20240821,181000,2673417500,31300,31300,31300,31300,4102
20240821,180900,2673417500,31300,31300,31300,31300,0
20240821,180800,2673417500,31300,31300,31300,31300,0
20240821,180700,2673417500,31300,31300,31300,31300,0
20240821,180600,2673417500,31300,31300,31300,31300,0
20240821,180500,2673417500,31300,31300,31300,31300,0
20240821,180400,2673417500,31300,31300,31300,31300,0
20240821,180300,2673417500,31300,31300,31300,31300,0
20240821,180200,2673417500,31300,31300,31300,31300,0
20240821,180100,2673417500,31300,31300,31300,31300,0
20240821,180000,2673417500,31300,31300,31300,31300,0
20240821,175900,2673417500,31300,31300,31300,31300,0
20240821,175800,2673417500,31300,31300,31300,31300,0
20240821,175700,2673417500,31300,31300,31300,31300,0
20240821,175600,2673417500,31300,31300,31300,31300,0
20240821,175500,2673417500,31300,31300,31300,31300,0
20240821,175400,2673417500,31300,31300,31300,31300,0
20240821,175300,2673417500,31300,31300,31300,31300,0
20240821,175200,2673417500,31300,31300,31300,31300,0
20240821,175100,2673417500,31300,31300,31300,31300,0
20240821,175000,2673417500,31300,31300,31300,31300,0
20240821,174900,2673417500,31300,31300,31300,31300,0
20240821,174800,2673417500,31300,31300,31300,31300,0
20240821,174700,2673417500,31300,31300,31300,31300,0
20240821,174600,2673417500,31300,31300,31300,31300,0
20240821,174500,2673417500,31300,31300,31300,31300,0
20240821,174400,2673417500,31300,31300,31300,31300,0
20240821,174300,2673417500,31300,31300,31300,31300,0
20240821,174200,2673417500,31300,31300,31300,31300,0
20240821,174100,2673417500,31300,31300,31300,31300,0
20240821,174000,2673417500,31300,31300,31300,31300,4102
20240821,173900,2673417500,31300,31300,31300,31300,0
20240821,173800,2673417500,31300,31300,31300,31300,0
20240821,173700,2673417500,31300,31300,31300,31300,0
20240821,173600,2673417500,31300,31300,31300,31300,0
20240821,173500,2673417500,31300,31300,31300,31300,0
20240821,173400,2673417500,31300,31300,31300,31300,0
20240821,173300,2673417500,31300,31300,31300,31300,0
20240821,173200,2673417500,31300,31300,31300,31300,0
20240821,173100,2673417500,31300,31300,31300,31300,0
20240821,173000,2673417500,31300,31300,31300,31300,0
20240821,172900,2673417500,31300,31300,31300,31300,0
20240821,172800,2673417500,31300,31300,31300,31300,0
20240821,172700,2673417500,31300,31300,31300,31300,0
20240821,172600,2673417500,31300,31300,31300,31300,0
20240821,172500,2673417500,31300,31300,31300,31300,0
20240821,172400,2673417500,31300,31300,31300,31300,0
20240821,172300,2673417500,31300,31300,31300,31300,0
20240821,172200,2673417500,31300,31300,31300,31300,0
20240821,172100,2673417500,31300,31300,31300,31300,0
20240821,172000,2673417500,31300,31300,31300,31300,0
20240821,171900,2673417500,31300,31300,31300,31300,0
20240821,171800,2673417500,31300,31300,31300,31300,0
20240821,171700,2673417500,31300,31300,31300,31300,0
20240821,171600,2673417500,31300,31300,31300,31300,0
20240821,171500,2673417500,31300,31300,31300,31300,0
20240821,171400,2673417500,31300,31300,31300,31300,0
20240821,171300,2673417500,31300,31300,31300,31300,0
20240821,171200,2673417500,31300,31300,31300,31300,0
20240821,171100,2673417500,31300,31300,31300,31300,0
20240821,171000,2673417500,31300,31300,31300,31300,4102
20240821,170900,2673417500,31300,31300,31300,31300,0
20240821,170800,2673417500,31300,31300,31300,31300,0
20240821,170700,2673417500,31300,31300,31300,31300,0
20240821,170600,2673417500,31300,31300,31300,31300,0
20240821,170500,2673417500,31300,31300,31300,31300,0
20240821,170400,2673417500,31300,31300,31300,31300,0
20240821,170300,2673417500,31300,31300,31300,31300,0
20240821,170200,2673417500,31300,31300,31300,31300,0
20240821,170100,2673417500,31300,31300,31300,31300,0
20240821,170000,2673417500,31300,31300,31300,31300,0
20240821,165900,2673417500,31300,31300,31300,31300,0
20240821,165800,2673417500,31300,31300,31300,31300,0
20240821,165700,2673417500,31300,31300,31300,31300,0
20240821,165600,2673417500,31300,31300,31300,31300,0
20240821,165500,2673417500,31300,31300,31300,31300,0
20240821,165400,2673417500,31300,31300,31300,31300,0
20240821,165300,2673417500,31300,31300,31300,31300,0
20240821,165200,2673417500,31300,31300,31300,31300,0
20240821,165100,2673417500,31300,31300,31300,31300,0
20240821,165000,2673417500,31300,31300,31300,31300,0
20240821,164900,2673417500,31300,31300,31300,31300,0
20240821,164800,2673417500,31300,31300,31300,31300,0
20240821,164700,2673417500,31300,31300,31300,31300,0
20240821,164600,2673417500,31300,31300,31300,31300,0
20240821,164500,2673417500,31300,31300,31300,31300,0
20240821,164400,2673417500,31300,31300,31300,31300,0
20240821,164300,2673417500,31300,31300,31300,31300,0
20240821,164200,2673417500,31300,31300,31300,31300,0
20240821,164100,2673417500,31300,31300,31300,31300,0
20240821,164000,2673417500,31300,31300,31300,31300,4102
20240821,163900,2673417500,31300,31300,31300,31300,0
20240821,163800,2673417500,31300,31300,31300,31300,0
20240821,163700,2673417500,31300,31300,31300,31300,0
20240821,163600,2673417500,31300,31300,31300,31300,0
20240821,163500,2673417500,31300,31300,31300,31300,0
20240821,163400,2673417500,31300,31300,31300,31300,0
20240821,163300,2673417500,31300,31300,31300,31300,0
20240821,163200,2673417500,31300,31300,31300,31300,0
20240821,163100,2673417500,31300,31300,31300,31300,0
20240821,163000,2673417500,31300,31300,31300,31300,0
20240821,162900,2673417500,31300,31300,31300,31300,0
20240821,162800,2673417500,31300,31300,31300,31300,0
20240821,162700,2673417500,31300,31300,31300,31300,0
20240821,162600,2673417500,31300,31300,31300,31300,0
20240821,162500,2673417500,31300,31300,31300,31300,0
20240821,162400,2673417500,31300,31300,31300,31300,0
20240821,162300,2673417500,31300,31300,31300,31300,0
20240821,162200,2673417500,31300,31300,31300,31300,0
20240821,162100,2673417500,31300,31300,31300,31300,0
20240821,162000,2673417500,31300,31300,31300,31300,0
20240821,161900,2673417500,31300,31300,31300,31300,0
20240821,161800,2673417500,31300,31300,31300,31300,0
20240821,161700,2673417500,31300,31300,31300,31300,0
20240821,161600,2673417500,31300,31300,31300,31300,0
20240821,161500,2673417500,31300,31300,31300,31300,0
20240821,161400,2673417500,31300,31300,31300,31300,0
20240821,161300,2673417500,31300,31300,31300,31300,0
20240821,161200,2673417500,31300,31300,31300,31300,0
20240821,161100,2673417500,31300,31300,31300,31300,0
20240821,161000,2673417500,31300,31300,31300,31300,4102
20240821,160900,2673417500,31300,31300,31300,31300,0
20240821,160800,2673417500,31300,31300,31300,31300,0
20240821,160700,2673417500,31300,31300,31300,31300,0
20240821,160600,2673417500,31300,31300,31300,31300,0
20240821,160500,2673417500,31300,31300,31300,31300,0
20240821,160400,2673417500,31300,31300,31300,31300,0
20240821,160300,2673417500,31300,31300,31300,31300,0
20240821,160200,2673417500,31300,31300,31300,31300,0
20240821,160100,2673417500,31300,31300,31300,31300,0
20240821,160000,2673417500,31300,31300,31300,31300,0
20240821,155900,2673417500,31300,31300,31300,31300,0
20240821,155800,2673417500,31300,31300,31300,31300,0
20240821,155700,2673417500,31300,31300,31300,31300,0
20240821,155600,2673417500,31300,31300,31300,31300,0
20240821,155500,2673417500,31300,31300,31300,31300,0
20240821,155400,2673417500,31300,31300,31300,31300,0
20240821,155300,2673417500,31300,31300,31300,31300,0
20240821,155200,2673417500,31300,31300,31300,31300,0
20240821,155100,2673417500,31300,31300,31300,31300,0
20240821,155000,2673417500,31300,31300,31300,31300,0
20240821,154900,2673417500,31300,31300,31300,31300,0
20240821,154800,2673417500,31300,31300,31300,31300,0
20240821,154700,2673417500,31300,31300,31300,31300,0
20240821,154600,2673417500,31300,31300,31300,31300,0
20240821,154500,2673417500,31300,31300,31300,31300,0
20240821,154400,2673417500,31300,31300,31300,31300,0
20240821,154300,2673417500,31300,31300,31300,31300,0
20240821,154200,2673417500,31300,31300,31300,31300,0
20240821,154100,2673417500,31300,31300,31300,31300,0
20240821,154000,2673417500,31300,31300,31300,31300,4102
20240821,153900,2673417500,31300,31300,31300,31300,0
20240821,153800,2673417500,31300,31300,31300,31300,0
20240821,153700,2673417500,31300,31300,31300,31300,0
20240821,153600,2673417500,31300,31300,31300,31300,0
20240821,153500,2673417500,31300,31300,31300,31300,0
20240821,153400,2673417500,31300,31300,31300,31300,0
20240821,153300,2673417500,31300,31300,31300,31300,0
20240821,153200,2673417500,31300,31300,31300,31300,0
20240821,153100,2673417500,31300,31300,31300,31300,0
20240821,153000,2673417500,31300,31300,31300,31300,4102
20240821,152900,2545024900,31350,31350,31350,31350,0
20240821,152800,2545024900,31350,31350,31350,31350,0
20240821,152700,2545024900,31350,31350,31350,31350,0
20240821,152600,2545024900,31350,31350,31350,31350,0
20240821,152500,2545024900,31350,31350,31350,31350,0
20240821,152400,2545024900,31350,31350,31350,31350,0
20240821,152300,2545024900,31350,31350,31350,31350,0
20240821,152200,2545024900,31350,31350,31350,31350,0
20240821,152100,2545024900,31350,31350,31350,31350,0
20240821,152000,2545024900,31350,31350,31350,31350,0
20240821,151900,2545024900,31350,31300,31350,31300,29
20240821,151800,2544116350,31350,31350,31350,31300,234
20240821,151700,2536782800,31350,31350,31350,31300,487
20240821,151600,2521518800,31350,31300,31350,31300,327
20240821,151500,2511283450,31300,31350,31350,31300,17
20240821,151400,2510751250,31350,31300,31350,31300,30
20240821,151300,2509811700,31300,31300,31300,31300,29
20240821,151200,2508904000,31350,31350,31350,31350,9
20240821,151100,2508621850,31350,31300,31350,31300,815
20240821,151000,2483112300,31300,31300,31300,31300,235
20240821,150900,2475756800,31300,31350,31350,31300,36
20240821,150800,2474629950,31300,31250,31300,31250,709
20240821,150700,2452439950,31250,31250,31250,31250,10
20240821,150600,2452127450,31250,31250,31250,31250,1
20240821,150500,2452096200,31250,31300,31300,31250,106
20240821,150400,2448781000,31300,31300,31300,31250,90
20240821,150300,2445964050,31300,31250,31300,31250,101
20240821,150200,2442807750,31250,31300,31300,31250,44
20240821,150100,2441431250,31300,31300,31300,31250,717
20240821,150000,2418996050,31300,31350,31350,31300,179
20240821,145900,2413393200,31300,31350,31350,31300,405
20240821,145800,2400716550,31350,31300,31350,31300,20
20240821,145700,2400090250,31350,31350,31350,31350,30
20240821,145600,2399149750,31350,31300,31350,31300,21
20240821,145500,2398492300,31350,31350,31350,31350,2
20240821,145400,2398429600,31350,31350,31350,31300,95
20240821,145300,2395452050,31350,31350,31350,31350,20
20240821,145200,2394825050,31350,31300,31350,31300,424
20240821,145100,2381553050,31350,31350,31350,31300,481
20240821,145000,2366474700,31300,31300,31300,31300,62
20240821,144900,2364534100,31350,31350,31350,31300,127
20240821,144800,2360558650,31300,31300,31300,31300,21
20240821,144700,2359901350,31350,31300,31350,31300,22
20240821,144600,2359212700,31350,31300,31350,31300,27
20240821,144500,2358367100,31300,31300,31300,31300,23
20240821,144400,2357647200,31300,31300,31300,31300,0
20240821,144300,2357647200,31300,31300,31300,31300,14
20240821,144200,2357209000,31350,31350,31350,31350,0
20240821,144100,2357209000,31350,31350,31350,31350,2
20240821,144000,2357146300,31350,31350,31350,31300,74
20240821,143900,2354829900,31350,31350,31350,31300,251
20240821,143800,2346968700,31350,31350,31350,31350,26
20240821,143700,2346153600,31350,31300,31350,31300,483
20240821,143600,2331035650,31350,31350,31350,31350,0
20240821,143500,2331035650,31350,31350,31350,31350,1
20240821,143400,2331004300,31350,31350,31350,31350,2
20240821,143300,2330941600,31350,31350,31350,31350,2
20240821,143200,2330878900,31300,31300,31300,31300,211
20240821,143100,2324274600,31300,31300,31300,31300,10
20240821,143000,2323961600,31300,31300,31300,31300,28
20240821,142900,2323085200,31300,31300,31300,31300,27
20240821,142800,2322240100,31300,31300,31300,31300,45
20240821,142700,2320831600,31300,31300,31300,31300,21
20240821,142600,2320174300,31300,31250,31300,31250,102
20240821,142500,2316982750,31250,31250,31250,31250,83
20240821,142400,2314389000,31300,31300,31350,31300,25
20240821,142300,2313606400,31300,31300,31300,31300,50
20240821,142200,2312041400,31350,31300,31350,31300,184
20240821,142100,2306282150,31300,31300,31300,31300,30
20240821,142000,2305343150,31300,31300,31350,31300,436
20240821,141900,2291696300,31300,31250,31300,31250,63
20240821,141800,2289727250,31250,31300,31300,31250,25
20240821,141700,2288945950,31250,31300,31300,31250,136
20240821,141600,2284694800,31250,31300,31300,31250,26
20240821,141500,2283882250,31250,31200,31250,31200,420
20240821,141400,2270762250,31200,31200,31200,31200,14
20240821,141300,2270325450,31250,31250,31250,31250,3
20240821,141200,2270231700,31250,31250,31250,31200,19
20240821,141100,2269638650,31200,31200,31200,31200,3
20240821,141000,2269545050,31250,31250,31250,31250,4
20240821,140900,2269420050,31200,31200,31200,31200,0
20240821,140800,2269420050,31200,31200,31200,31200,39
20240821,140700,2268203250,31250,31250,31250,31250,19
20240821,140600,2267609500,31250,31250,31250,31250,10
20240821,140500,2267297000,31250,31250,31250,31250,145
20240821,140400,2262765750,31250,31250,31250,31250,162
20240821,140300,2257703250,31250,31200,31250,31200,171
20240821,140200,2252367700,31200,31200,31200,31200,30
20240821,140100,2251431700,31250,31250,31250,31250,186
20240821,140000,2245619200,31250,31250,31250,31250,35
20240821,135900,2244525450,31300,31250,31300,31250,2
20240821,135800,2244462900,31250,31300,31300,31250,5
20240821,135700,2244306500,31250,31250,31250,31250,0
20240821,135600,2244306500,31250,31250,31300,31250,243
20240821,135500,2236712500,31250,31250,31250,31250,15
20240821,135400,2236243750,31250,31300,31300,31250,135
20240821,135300,2232023750,31300,31300,31300,31300,12
20240821,135200,2231648150,31250,31300,31300,31250,86
20240821,135100,2228960600,31300,31300,31300,31300,0
20240821,135000,2228960600,31300,31250,31300,31250,125
20240821,134900,2225054300,31250,31200,31250,31200,24
20240821,134800,2224305000,31250,31250,31250,31250,33
20240821,134700,2223273750,31250,31250,31250,31250,23
20240821,134600,2222555000,31200,31250,31250,31200,182
20240821,134500,2216876550,31250,31250,31250,31250,10
20240821,134400,2216564050,31250,31250,31250,31250,7
20240821,134300,2216345300,31200,31200,31200,31200,1
20240821,134200,2216314100,31250,31250,31250,31250,120
20240821,134100,2212564100,31250,31250,31250,31200,21
20240821,134000,2211908600,31250,31250,31250,31250,53
20240821,133900,2210252350,31250,31250,31250,31250,1
20240821,133800,2210221100,31250,31300,31300,31250,45
20240821,133700,2208812650,31300,31250,31300,31250,101
20240821,133600,2205651400,31300,31250,31300,31250,21
20240821,133500,2204995100,31250,31250,31250,31250,3
20240821,133400,2204901350,31300,31300,31300,31300,1
20240821,133300,2204870050,31250,31250,31250,31250,2
20240821,133200,2204807550,31250,31250,31250,31250,82
20240821,133100,2202245050,31250,31250,31250,31250,59
20240821,133000,2200401300,31350,31300,31350,31300,40
20240821,132900,2199149200,31300,31300,31300,31300,282
20240821,132800,2190322600,31300,31300,31300,31300,1
20240821,132700,2190291300,31250,31250,31250,31250,57
20240821,132600,2188510050,31250,31250,31250,31250,7
20240821,132500,2188291300,31250,31250,31250,31250,15
20240821,132400,2187822550,31300,31300,31300,31300,10
20240821,132300,2187509550,31200,31300,31300,31200,192
20240821,132200,2181505150,31300,31300,31300,31300,3
20240821,132100,2181411250,31250,31250,31300,31200,119
20240821,132000,2177698150,31200,31250,31250,31200,21
20240821,131900,2177042600,31250,31300,31300,31250,52
20240821,131800,2175417500,31200,31200,31200,31200,355
20240821,131700,2164341500,31250,31250,31250,31250,2
20240821,131600,2164279000,31250,31300,31300,31250,195
20240821,131500,2158185150,31300,31300,31300,31300,1
20240821,131400,2158153850,31300,31300,31300,31300,3
20240821,131300,2158059950,31300,31250,31300,31200,131
20240821,131200,2153966450,31250,31250,31250,31250,37
20240821,131100,2152810200,31250,31250,31300,31250,237
20240821,131000,2145403900,31250,31250,31250,31250,64
20240821,130900,2143403900,31250,31250,31250,31250,24
20240821,130800,2142653900,31250,31250,31250,31250,1
20240821,130700,2142622650,31200,31300,31300,31200,23
20240821,130600,2141904250,31300,31300,31300,31300,55
20240821,130500,2140182750,31300,31300,31300,31300,0
20240821,130400,2140182750,31300,31300,31300,31300,32
20240821,130300,2139181150,31250,31250,31250,31250,0
20240821,130200,2139181150,31250,31250,31250,31250,439
20240821,130100,2125462400,31250,31250,31250,31250,41
20240821,130000,2124181150,31200,31200,31300,31200,705
20240821,125900,2102176950,31250,31250,31250,31250,200
20240821,125800,2095926950,31200,31200,31250,31200,85
20240821,125700,2093274700,31200,31200,31200,31200,222
20240821,125600,2086348300,31250,31200,31250,31200,257
20240821,125500,2078329350,31250,31200,31250,31200,87
20240821,125400,2075611150,31200,31200,31200,31200,34
20240821,125300,2074550350,31250,31250,31250,31250,47
20240821,125200,2073081600,31250,31250,31250,31250,37
20240821,125100,2071925350,31250,31250,31250,31200,218
20240821,125000,2065120350,31250,31250,31250,31250,20
20240821,124900,2064495350,31250,31250,31250,31250,2
20240821,124800,2064432850,31250,31250,31250,31250,30
20240821,124700,2063495350,31250,31250,31250,31250,2
20240821,124600,2063432850,31250,31250,31250,31250,7
20240821,124500,2063214100,31250,31250,31250,31250,129
20240821,124400,2059182850,31250,31200,31250,31200,11
20240821,124300,2058839600,31200,31200,31200,31200,17
20240821,124200,2058309200,31200,31200,31200,31200,303
20240821,124100,2048855600,31200,31200,31200,31200,0
20240821,124000,2048855600,31200,31200,31200,31200,0
20240821,123900,2048855600,31200,31200,31200,31200,0
20240821,123800,2048855600,31200,31200,31200,31200,39
20240821,123700,2047638800,31200,31200,31200,31200,6
20240821,123600,2047451600,31200,31250,31250,31200,10
20240821,123500,2047139300,31200,31200,31200,31200,58
20240821,123400,2045329700,31200,31200,31200,31200,165
20240821,123300,2040181700,31200,31200,31200,31200,15
20240821,123200,2039713700,31250,31200,31250,31200,40
20240821,123100,2038465600,31200,31200,31200,31200,0
20240821,123000,2038465600,31200,31250,31250,31200,133
20240821,122900,2034312950,31250,31250,31250,31250,226
20240821,122800,2027250450,31250,31250,31250,31250,77
20240821,122700,2024844200,31250,31250,31250,31200,104
20240821,122600,2021594800,31250,31250,31250,31250,34
20240821,122500,2020532300,31250,31250,31250,31200,189
20240821,122400,2014633550,31250,31250,31250,31250,7
20240821,122300,2014414800,31200,31200,31250,31200,1004
20240821,122200,1983040000,31250,31200,31250,31200,165
20240821,122100,1977889450,31200,31250,31250,31200,14
20240821,122000,1977452200,31250,31250,31250,31250,13
20240821,121900,1977045950,31200,31200,31200,31200,0
20240821,121800,1977045950,31200,31250,31250,31200,321
20240821,121700,1967017200,31200,31300,31300,31200,101
20240821,121600,1963864900,31250,31250,31250,31250,359
20240821,121500,1952646150,31250,31250,31250,31250,225
20240821,121400,1945614900,31300,31300,31300,31300,1
20240821,121300,1945583600,31250,31250,31250,31250,100
20240821,121200,1942458600,31300,31300,31300,31300,0
20240821,121100,1942458600,31300,31300,31300,31300,61
20240821,121000,1940549300,31250,31250,31250,31250,241
20240821,120900,1933018050,31200,31200,31200,31200,20
20240821,120800,1932394050,31250,31250,31250,31250,1
20240821,120700,1932362800,31250,31250,31250,31250,250
20240821,120600,1924550300,31250,31250,31250,31250,90
20240821,120500,1921737800,31200,31200,31200,31200,590
20240821,120400,1903329800,31150,31150,31200,31150,21
20240821,120300,1902675450,31200,31200,31200,31200,358
20240821,120200,1891505850,31200,31200,31200,31200,0
20240821,120100,1891505850,31200,31150,31200,31150,15
20240821,120000,1891038550,31150,31150,31150,31150,27
20240821,115900,1890197500,31150,31200,31200,31150,51
20240821,115800,1888606350,31200,31200,31200,31150,103
20240821,115700,1885397750,31150,31150,31150,31100,215
20240821,115600,1878710500,31150,31150,31150,31150,151
20240821,115500,1874006850,31150,31150,31200,31150,391
20240821,115400,1861827150,31200,31200,31200,31150,62
20240821,115300,1859894750,31150,31150,31150,31150,50
20240821,115200,1858337250,31100,31100,31100,31100,132
20240821,115100,1854232050,31100,31100,31100,31100,30
20240821,115000,1853299050,31100,31150,31200,31100,76
20240821,114900,1850933000,31150,31200,31200,31150,104
20240821,114800,1847693200,31200,31150,31200,31150,84
20240821,114700,1845076450,31150,31200,31200,31150,67
20240821,114600,1842989250,31150,31150,31150,31150,904
20240821,114500,1814829650,31150,31150,31150,31150,6
20240821,114400,1814642750,31100,31100,31100,31100,88
20240821,114300,1811905950,31100,31100,31100,31100,270
20240821,114200,1803508950,31100,31100,31100,31100,45
20240821,114100,1802109450,31100,31100,31100,31100,8
20240821,114000,1801860650,31100,31150,31150,31100,246
20240821,113900,1794208000,31150,31150,31150,31150,12
20240821,113800,1793834200,31150,31150,31150,31150,42
20240821,113700,1792525900,31150,31150,31150,31150,203
20240821,113600,1786202450,31150,31100,31150,31100,39
20240821,113500,1784988300,31100,31100,31100,31100,1
20240821,113400,1784957200,31150,31100,31150,31100,33
20240821,113300,1783930750,31150,31100,31150,31100,235
20240821,113200,1776613500,31150,31150,31150,31150,0
20240821,113100,1776613500,31150,31150,31150,31150,2
20240821,113000,1776551200,31150,31100,31150,31100,159
20240821,112900,1771606250,31050,31150,31150,31050,32
20240821,112800,1770612000,31050,31100,31100,31050,1341
20240821,112700,1728959450,31100,31150,31150,31100,3
20240821,112600,1728866050,31150,31100,31150,31050,661
20240821,112500,1708307500,31100,31150,31150,31100,52
20240821,112400,1706690200,31150,31150,31150,31150,11
20240821,112300,1706347550,31150,31100,31150,31100,568
20240821,112200,1688677600,31100,31050,31100,31050,163
20240821,112100,1683615900,31050,31100,31100,31050,222
20240821,112000,1676719050,31100,31100,31100,31100,1
20240821,111900,1676687950,31100,31100,31100,31050,30
20240821,111800,1675755650,31100,31100,31100,31100,34
20240821,111700,1674698250,31100,31150,31150,31100,1480
20240821,111600,1628668500,31150,31150,31150,31100,107
20240821,111500,1625337050,31150,31150,31150,31100,113
20240821,111400,1621818800,31150,31150,31150,31150,189
20240821,111300,1615931450,31150,31200,31200,31150,51
20240821,111200,1614342750,31150,31150,31150,31150,5
20240821,111100,1614187000,31150,31150,31150,31150,158
20240821,111000,1609265300,31150,31100,31150,31100,119
20240821,110900,1605559350,31100,31150,31150,31100,133
20240821,110800,1601423000,31150,31150,31200,31150,414
20240821,110700,1588526850,31150,31150,31200,31150,325
20240821,110600,1578402900,31150,31150,31150,31150,28
20240821,110500,1577530700,31150,31150,31150,31150,190
20240821,110400,1571612200,31200,31200,31200,31200,2
20240821,110300,1571549800,31200,31200,31200,31150,144
20240821,110200,1567062050,31150,31150,31200,31150,17
20240821,110100,1566532100,31100,31150,31150,31100,524
20240821,110000,1550209550,31200,31200,31200,31150,7
20240821,105900,1549991200,31200,31200,31200,31200,59
20240821,105800,1548150400,31200,31200,31200,31150,118
20240821,105700,1544470500,31100,31200,31200,31100,162
20240821,105600,1539427250,31200,31200,31250,31100,5032
20240821,105500,1382714200,31200,31200,31200,31200,1
20240821,105400,1382683000,31250,31250,31250,31250,115
20240821,105300,1379089250,31250,31250,31250,31250,29
20240821,105200,1378183000,31250,31250,31250,31250,87
20240821,105100,1375464250,31250,31250,31300,31250,12
20240821,105000,1375089150,31250,31250,31300,31250,64
20240821,104900,1373089050,31250,31250,31250,31250,1
20240821,104800,1373057800,31250,31250,31250,31250,37
20240821,104700,1371901550,31300,31250,31300,31250,111
20240821,104600,1368432300,31250,31250,31250,31250,117
20240821,104500,1364776050,31250,31250,31250,31250,55
20240821,104400,1363057300,31250,31300,31300,31250,361
20240821,104300,1351763500,31300,31250,31300,31250,19
20240821,104200,1351169500,31250,31250,31250,31250,0
20240821,104100,1351169500,31250,31250,31250,31200,427
20240821,104000,1337845000,31250,31250,31250,31250,96
20240821,103900,1334845000,31250,31200,31250,31200,73
20240821,103800,1332564100,31250,31250,31250,31200,50
20240821,103700,1331002100,31250,31200,31250,31200,62
20240821,103600,1329067450,31250,31250,31250,31200,54
20240821,103500,1327381550,31250,31200,31250,31200,19
20240821,103400,1326788350,31200,31250,31250,31200,2011
20240821,103300,1264045100,31200,31200,31250,31200,55
20240821,103200,1262328850,31200,31200,31250,31200,387
20240821,103100,1250248700,31250,31250,31250,31250,22
20240821,103000,1249561200,31250,31300,31300,31250,6
20240821,102900,1249373650,31200,31250,31250,31200,15
20240821,102800,1248905600,31200,31250,31250,31150,363
20240821,102700,1237580850,31300,31300,31300,31300,0
20240821,102600,1237580850,31300,31300,31300,31300,105
20240821,102500,1234294350,31300,31300,31300,31300,55
20240821,102400,1232572850,31300,31200,31300,31200,1203
20240821,102300,1195037700,31250,31200,31250,31200,78
20240821,102200,1192601950,31300,31250,31300,31250,196
20240821,102100,1186476700,31250,31250,31250,31250,198
20240821,102000,1180289200,31250,31300,31300,31250,33
20240821,101900,1179257900,31250,31250,31250,31250,111
20240821,101800,1175789150,31250,31250,31250,31250,214
20240821,101700,1169101650,31300,31300,31300,31250,218
20240821,101600,1162288900,31300,31200,31300,31200,119
20240821,101500,1158575800,31300,31250,31300,31200,77
20240821,101400,1156171750,31250,31250,31300,31250,443
20240821,101300,1142327950,31250,31250,31250,31250,224
20240821,101200,1135327950,31300,31300,31300,31250,57
20240821,101100,1133544250,31250,31200,31250,31200,73
20240821,101000,1131264500,31200,31250,31250,31200,1532
20240821,100900,1083465100,31250,31250,31300,31200,1366
20240821,100800,1040774800,31300,31350,31350,31250,1079
20240821,100700,1007002650,31350,31350,31350,31300,170
20240821,100600,1001680900,31350,31350,31350,31300,670
20240821,100500,980707800,31350,31350,31400,31350,219
20240821,100400,973842050,31350,31400,31400,31350,25
20240821,100300,973058200,31400,31400,31400,31400,8
20240821,100200,972807000,31400,31400,31400,31350,473
20240821,100100,957957350,31400,31400,31400,31350,11
20240821,100000,957612200,31400,31350,31400,31350,123
20240821,095900,953756000,31400,31450,31450,31400,338
20240821,095800,943137950,31450,31400,31450,31400,6
20240821,095700,942949500,31350,31300,31350,31300,52
20240821,095600,941319800,31350,31350,31350,31350,1014
20240821,095500,909530900,31350,31400,31400,31350,154
20240821,095400,904699550,31400,31450,31450,31400,120
20240821,095300,900930250,31450,31400,31450,31350,599
20240821,095200,882122850,31350,31300,31350,31300,908
20240821,095100,853666800,31300,31350,31350,31300,27
20240821,095000,852821050,31350,31350,31350,31350,1
20240821,094900,852789700,31300,31300,31350,31300,120
20240821,094800,849032400,31300,31350,31350,31300,52
20240821,094700,847404700,31300,31350,31350,31300,33
20240821,094600,846370950,31350,31300,31350,31250,1206
20240821,094500,808611650,31300,31350,31350,31250,158
20240821,094400,803672200,31350,31250,31350,31250,562
20240821,094300,786084150,31250,31300,31300,31250,1280
20240821,094200,746080250,31300,31300,31350,31250,467
20240821,094100,731450100,31250,31350,31350,31250,1539
20240821,094000,683284500,31350,31350,31350,31350,323
20240821,093900,673158450,31350,31350,31350,31350,24
20240821,093800,672406050,31350,31350,31350,31350,305
20240821,093700,662844300,31350,31400,31400,31350,19
20240821,093600,662248400,31350,31350,31350,31350,129
20240821,093500,658204250,31350,31350,31350,31350,114
20240821,093400,654630350,31350,31350,31400,31350,149
20240821,093300,649958700,31350,31300,31350,31300,146
20240821,093200,645388800,31300,31350,31350,31300,843
20240821,093100,618977500,31450,31400,31450,31400,1024
20240821,093000,586823750,31400,31450,31500,31400,421
20240821,092900,573568900,31450,31400,31450,31400,58
20240821,092800,571746350,31400,31450,31450,31400,178
20240821,092700,566157100,31450,31500,31500,31450,524
20240821,092600,549676750,31500,31600,31600,31500,129
20240821,092500,545611250,31600,31550,31600,31550,182
20240821,092400,539861050,31600,31550,31600,31500,532
20240821,092300,523087250,31600,31500,31600,31500,747
20240821,092200,499525700,31500,31500,31500,31500,385
20240821,092100,487398200,31500,31500,31500,31350,231
20240821,092000,480148100,31500,31400,31500,31400,427
20240821,091900,466710600,31400,31350,31400,31350,384
20240821,091800,454667500,31350,31300,31350,31250,124
20240821,091700,450787500,31300,31350,31350,31300,464
20240821,091600,436254250,31300,31250,31350,31250,789
20240821,091500,411558250,31250,31400,31400,31250,2509
20240821,091400,332953600,31500,31450,31500,31400,631
20240821,091300,313130550,31500,31500,31500,31450,304
20240821,091200,303555200,31500,31500,31500,31500,12
20240821,091100,303177200,31550,31550,31550,31500,76
20240821,091000,300780250,31550,31450,31550,31450,951
20240821,090900,270832550,31450,31400,31450,31350,1035
20240821,090800,238327850,31400,31450,31500,31400,114
20240821,090700,234741900,31400,31400,31450,31400,310
20240821,090600,224997600,31400,31400,31450,31350,259
20240821,090500,216875250,31400,31400,31400,31350,638
20240821,090400,196842200,31400,31400,31400,31350,700
20240821,090300,174862750,31400,31500,31500,31250,91
20240821,090200,172010800,31250,31300,31450,31250,2311
20240821,090100,99674650,31300,31300,31300,31250,546
20240821,090000,82605750,31250,31300,31350,31250,2629