KissMeData/257720/min/candle-20240814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,204900,184261267600,40400,40400,40400,40400,41199
20240814,204800,184261267600,40400,40400,40400,40400,0
20240814,204700,184261267600,40400,40400,40400,40400,0
20240814,204600,184261267600,40400,40400,40400,40400,0
20240814,204500,184261267600,40400,40400,40400,40400,0
20240814,204400,184261267600,40400,40400,40400,40400,0
20240814,204300,184261267600,40400,40400,40400,40400,0
20240814,204200,184261267600,40400,40400,40400,40400,0
20240814,204100,184261267600,40400,40400,40400,40400,0
20240814,204000,184261267600,40400,40400,40400,40400,0
20240814,203900,184261267600,40400,40400,40400,40400,0
20240814,203800,184261267600,40400,40400,40400,40400,0
20240814,203700,184261267600,40400,40400,40400,40400,0
20240814,203600,184261267600,40400,40400,40400,40400,0
20240814,203500,184261267600,40400,40400,40400,40400,0
20240814,203400,184261267600,40400,40400,40400,40400,0
20240814,203300,184261267600,40400,40400,40400,40400,0
20240814,203200,184261267600,40400,40400,40400,40400,0
20240814,203100,184261267600,40400,40400,40400,40400,0
20240814,203000,184261267600,40400,40400,40400,40400,0
20240814,202900,184261267600,40400,40400,40400,40400,0
20240814,202800,184261267600,40400,40400,40400,40400,0
20240814,202700,184261267600,40400,40400,40400,40400,0
20240814,202600,184261267600,40400,40400,40400,40400,0
20240814,202500,184261267600,40400,40400,40400,40400,0
20240814,202400,184261267600,40400,40400,40400,40400,0
20240814,202300,184261267600,40400,40400,40400,40400,0
20240814,202200,184261267600,40400,40400,40400,40400,0
20240814,202100,184261267600,40400,40400,40400,40400,0
20240814,202000,184261267600,40400,40400,40400,40400,0
20240814,201900,184261267600,40400,40400,40400,40400,41199
20240814,201800,184261267600,40400,40400,40400,40400,0
20240814,201700,184261267600,40400,40400,40400,40400,0
20240814,201600,184261267600,40400,40400,40400,40400,0
20240814,201500,184261267600,40400,40400,40400,40400,0
20240814,201400,184261267600,40400,40400,40400,40400,0
20240814,201300,184261267600,40400,40400,40400,40400,0
20240814,201200,184261267600,40400,40400,40400,40400,0
20240814,201100,184261267600,40400,40400,40400,40400,0
20240814,201000,184261267600,40400,40400,40400,40400,0
20240814,200900,184261267600,40400,40400,40400,40400,0
20240814,200800,184261267600,40400,40400,40400,40400,0
20240814,200700,184261267600,40400,40400,40400,40400,0
20240814,200600,184261267600,40400,40400,40400,40400,0
20240814,200500,184261267600,40400,40400,40400,40400,0
20240814,200400,184261267600,40400,40400,40400,40400,0
20240814,200300,184261267600,40400,40400,40400,40400,0
20240814,200200,184261267600,40400,40400,40400,40400,0
20240814,200100,184261267600,40400,40400,40400,40400,0
20240814,200000,184261267600,40400,40400,40400,40400,0
20240814,195900,184261267600,40400,40400,40400,40400,0
20240814,195800,184261267600,40400,40400,40400,40400,0
20240814,195700,184261267600,40400,40400,40400,40400,0
20240814,195600,184261267600,40400,40400,40400,40400,0
20240814,195500,184261267600,40400,40400,40400,40400,0
20240814,195400,184261267600,40400,40400,40400,40400,0
20240814,195300,184261267600,40400,40400,40400,40400,0
20240814,195200,184261267600,40400,40400,40400,40400,0
20240814,195100,184261267600,40400,40400,40400,40400,0
20240814,195000,184261267600,40400,40400,40400,40400,0
20240814,194900,184261267600,40400,40400,40400,40400,41199
20240814,194800,184261267600,40400,40400,40400,40400,0
20240814,194700,184261267600,40400,40400,40400,40400,0
20240814,194600,184261267600,40400,40400,40400,40400,0
20240814,194500,184261267600,40400,40400,40400,40400,0
20240814,194400,184261267600,40400,40400,40400,40400,0
20240814,194300,184261267600,40400,40400,40400,40400,0
20240814,194200,184261267600,40400,40400,40400,40400,0
20240814,194100,184261267600,40400,40400,40400,40400,0
20240814,194000,184261267600,40400,40400,40400,40400,0
20240814,193900,184261267600,40400,40400,40400,40400,0
20240814,193800,184261267600,40400,40400,40400,40400,0
20240814,193700,184261267600,40400,40400,40400,40400,0
20240814,193600,184261267600,40400,40400,40400,40400,0
20240814,193500,184261267600,40400,40400,40400,40400,0
20240814,193400,184261267600,40400,40400,40400,40400,0
20240814,193300,184261267600,40400,40400,40400,40400,0
20240814,193200,184261267600,40400,40400,40400,40400,0
20240814,193100,184261267600,40400,40400,40400,40400,0
20240814,193000,184261267600,40400,40400,40400,40400,0
20240814,192900,184261267600,40400,40400,40400,40400,0
20240814,192800,184261267600,40400,40400,40400,40400,0
20240814,192700,184261267600,40400,40400,40400,40400,0
20240814,192600,184261267600,40400,40400,40400,40400,0
20240814,192500,184261267600,40400,40400,40400,40400,0
20240814,192400,184261267600,40400,40400,40400,40400,0
20240814,192300,184261267600,40400,40400,40400,40400,0
20240814,192200,184261267600,40400,40400,40400,40400,0
20240814,192100,184261267600,40400,40400,40400,40400,0
20240814,192000,184261267600,40400,40400,40400,40400,0
20240814,191900,184261267600,40400,40400,40400,40400,41199
20240814,191800,184261267600,40400,40400,40400,40400,0
20240814,191700,184261267600,40400,40400,40400,40400,0
20240814,191600,184261267600,40400,40400,40400,40400,0
20240814,191500,184261267600,40400,40400,40400,40400,0
20240814,191400,184261267600,40400,40400,40400,40400,0
20240814,191300,184261267600,40400,40400,40400,40400,0
20240814,191200,184261267600,40400,40400,40400,40400,0
20240814,191100,184261267600,40400,40400,40400,40400,0
20240814,191000,184261267600,40400,40400,40400,40400,0
20240814,190900,184261267600,40400,40400,40400,40400,0
20240814,190800,184261267600,40400,40400,40400,40400,0
20240814,190700,184261267600,40400,40400,40400,40400,0
20240814,190600,184261267600,40400,40400,40400,40400,0
20240814,190500,184261267600,40400,40400,40400,40400,0
20240814,190400,184261267600,40400,40400,40400,40400,0
20240814,190300,184261267600,40400,40400,40400,40400,0
20240814,190200,184261267600,40400,40400,40400,40400,0
20240814,190100,184261267600,40400,40400,40400,40400,0
20240814,190000,184261267600,40400,40400,40400,40400,0
20240814,185900,184261267600,40400,40400,40400,40400,0
20240814,185800,184261267600,40400,40400,40400,40400,0
20240814,185700,184261267600,40400,40400,40400,40400,0
20240814,185600,184261267600,40400,40400,40400,40400,0
20240814,185500,184261267600,40400,40400,40400,40400,0
20240814,185400,184261267600,40400,40400,40400,40400,0
20240814,185300,184261267600,40400,40400,40400,40400,0
20240814,185200,184261267600,40400,40400,40400,40400,0
20240814,185100,184261267600,40400,40400,40400,40400,0
20240814,185000,184261267600,40400,40400,40400,40400,0
20240814,184900,184261267600,40400,40400,40400,40400,41199
20240814,184800,184261267600,40400,40400,40400,40400,0
20240814,184700,184261267600,40400,40400,40400,40400,0
20240814,184600,184261267600,40400,40400,40400,40400,0
20240814,184500,184261267600,40400,40400,40400,40400,0
20240814,184400,184261267600,40400,40400,40400,40400,0
20240814,184300,184261267600,40400,40400,40400,40400,0
20240814,184200,184261267600,40400,40400,40400,40400,0
20240814,184100,184261267600,40400,40400,40400,40400,0
20240814,184000,184261267600,40400,40400,40400,40400,0
20240814,183900,184261267600,40400,40400,40400,40400,0
20240814,183800,184261267600,40400,40400,40400,40400,0
20240814,183700,184261267600,40400,40400,40400,40400,0
20240814,183600,184261267600,40400,40400,40400,40400,0
20240814,183500,184261267600,40400,40400,40400,40400,0
20240814,183400,184261267600,40400,40400,40400,40400,0
20240814,183300,184261267600,40400,40400,40400,40400,0
20240814,183200,184261267600,40400,40400,40400,40400,0
20240814,183100,184261267600,40400,40400,40400,40400,0
20240814,183000,184261267600,40400,40400,40400,40400,0
20240814,182900,184261267600,40400,40400,40400,40400,0
20240814,182800,184261267600,40400,40400,40400,40400,0
20240814,182700,184261267600,40400,40400,40400,40400,0
20240814,182600,184261267600,40400,40400,40400,40400,0
20240814,182500,184261267600,40400,40400,40400,40400,0
20240814,182400,184261267600,40400,40400,40400,40400,0
20240814,182300,184261267600,40400,40400,40400,40400,0
20240814,182200,184261267600,40400,40400,40400,40400,0
20240814,182100,184261267600,40400,40400,40400,40400,0
20240814,182000,184261267600,40400,40400,40400,40400,0
20240814,181900,184261267600,40400,40400,40400,40400,41199
20240814,181800,184261267600,40400,40400,40400,40400,0
20240814,181700,184261267600,40400,40400,40400,40400,0
20240814,181600,184261267600,40400,40400,40400,40400,0
20240814,181500,184261267600,40400,40400,40400,40400,0
20240814,181400,184261267600,40400,40400,40400,40400,0
20240814,181300,184261267600,40400,40400,40400,40400,0
20240814,181200,184261267600,40400,40400,40400,40400,0
20240814,181100,184261267600,40400,40400,40400,40400,0
20240814,181000,184261267600,40400,40400,40400,40400,0
20240814,180900,184261267600,40400,40400,40400,40400,0
20240814,180800,184261267600,40400,40400,40400,40400,0
20240814,180700,184261267600,40400,40400,40400,40400,0
20240814,180600,184261267600,40400,40400,40400,40400,0
20240814,180500,184261267600,40400,40400,40400,40400,0
20240814,180400,184261267600,40400,40400,40400,40400,0
20240814,180300,184261267600,40400,40400,40400,40400,0
20240814,180200,184261267600,40400,40400,40400,40400,0
20240814,180100,184261267600,40400,40400,40400,40400,0
20240814,180000,184261267600,40400,40400,40400,40400,0
20240814,175900,184261267600,40400,40400,40400,40400,0
20240814,175800,184261267600,40400,40400,40400,40400,0
20240814,175700,184261267600,40400,40400,40400,40400,0
20240814,175600,184261267600,40400,40400,40400,40400,0
20240814,175500,184261267600,40400,40400,40400,40400,0
20240814,175400,184261267600,40400,40400,40400,40400,0
20240814,175300,184261267600,40400,40400,40400,40400,0
20240814,175200,184261267600,40400,40400,40400,40400,0
20240814,175100,184261267600,40400,40400,40400,40400,0
20240814,175000,184261267600,40400,40400,40400,40400,0
20240814,174900,184261267600,40400,40400,40400,40400,41199
20240814,174800,184261267600,40400,40400,40400,40400,0
20240814,174700,184261267600,40400,40400,40400,40400,0
20240814,174600,184261267600,40400,40400,40400,40400,0
20240814,174500,184261267600,40400,40400,40400,40400,0
20240814,174400,184261267600,40400,40400,40400,40400,0
20240814,174300,184261267600,40400,40400,40400,40400,0
20240814,174200,184261267600,40400,40400,40400,40400,0
20240814,174100,184261267600,40400,40400,40400,40400,0
20240814,174000,184261267600,40400,40400,40400,40400,0
20240814,173900,184261267600,40400,40400,40400,40400,0
20240814,173800,184261267600,40400,40400,40400,40400,0
20240814,173700,184261267600,40400,40400,40400,40400,0
20240814,173600,184261267600,40400,40400,40400,40400,0
20240814,173500,184261267600,40400,40400,40400,40400,0
20240814,173400,184261267600,40400,40400,40400,40400,0
20240814,173300,184261267600,40400,40400,40400,40400,0
20240814,173200,184261267600,40400,40400,40400,40400,0
20240814,173100,184261267600,40400,40400,40400,40400,0
20240814,173000,184261267600,40400,40400,40400,40400,0
20240814,172900,184261267600,40400,40400,40400,40400,0
20240814,172800,184261267600,40400,40400,40400,40400,0
20240814,172700,184261267600,40400,40400,40400,40400,0
20240814,172600,184261267600,40400,40400,40400,40400,0
20240814,172500,184261267600,40400,40400,40400,40400,0
20240814,172400,184261267600,40400,40400,40400,40400,0
20240814,172300,184261267600,40400,40400,40400,40400,0
20240814,172200,184261267600,40400,40400,40400,40400,0
20240814,172100,184261267600,40400,40400,40400,40400,0
20240814,172000,184261267600,40400,40400,40400,40400,0
20240814,171900,184261267600,40400,40400,40400,40400,41199
20240814,171800,184261267600,40400,40400,40400,40400,0
20240814,171700,184261267600,40400,40400,40400,40400,0
20240814,171600,184261267600,40400,40400,40400,40400,0
20240814,171500,184261267600,40400,40400,40400,40400,0
20240814,171400,184261267600,40400,40400,40400,40400,0
20240814,171300,184261267600,40400,40400,40400,40400,0
20240814,171200,184261267600,40400,40400,40400,40400,0
20240814,171100,184261267600,40400,40400,40400,40400,0
20240814,171000,184261267600,40400,40400,40400,40400,0
20240814,170900,184261267600,40400,40400,40400,40400,0
20240814,170800,184261267600,40400,40400,40400,40400,0
20240814,170700,184261267600,40400,40400,40400,40400,0
20240814,170600,184261267600,40400,40400,40400,40400,0
20240814,170500,184261267600,40400,40400,40400,40400,0
20240814,170400,184261267600,40400,40400,40400,40400,0
20240814,170300,184261267600,40400,40400,40400,40400,0
20240814,170200,184261267600,40400,40400,40400,40400,0
20240814,170100,184261267600,40400,40400,40400,40400,0
20240814,170000,184261267600,40400,40400,40400,40400,0
20240814,165900,184261267600,40400,40400,40400,40400,0
20240814,165800,184261267600,40400,40400,40400,40400,0
20240814,165700,184261267600,40400,40400,40400,40400,0
20240814,165600,184261267600,40400,40400,40400,40400,0
20240814,165500,184261267600,40400,40400,40400,40400,0
20240814,165400,184261267600,40400,40400,40400,40400,0
20240814,165300,184261267600,40400,40400,40400,40400,0
20240814,165200,184261267600,40400,40400,40400,40400,0
20240814,165100,184261267600,40400,40400,40400,40400,0
20240814,165000,184261267600,40400,40400,40400,40400,0
20240814,164900,184261267600,40400,40400,40400,40400,41199
20240814,164800,184261267600,40400,40400,40400,40400,0
20240814,164700,184261267600,40400,40400,40400,40400,0
20240814,164600,184261267600,40400,40400,40400,40400,0
20240814,164500,184261267600,40400,40400,40400,40400,0
20240814,164400,184261267600,40400,40400,40400,40400,0
20240814,164300,184261267600,40400,40400,40400,40400,0
20240814,164200,184261267600,40400,40400,40400,40400,0
20240814,164100,184261267600,40400,40400,40400,40400,0
20240814,164000,184261267600,40400,40400,40400,40400,0
20240814,163900,184261267600,40400,40400,40400,40400,0
20240814,163800,184261267600,40400,40400,40400,40400,0
20240814,163700,184261267600,40400,40400,40400,40400,0
20240814,163600,184261267600,40400,40400,40400,40400,0
20240814,163500,184261267600,40400,40400,40400,40400,0
20240814,163400,184261267600,40400,40400,40400,40400,0
20240814,163300,184261267600,40400,40400,40400,40400,0
20240814,163200,184261267600,40400,40400,40400,40400,0
20240814,163100,184261267600,40400,40400,40400,40400,0
20240814,163000,184261267600,40400,40400,40400,40400,0
20240814,162900,184261267600,40400,40400,40400,40400,0
20240814,162800,184261267600,40400,40400,40400,40400,0
20240814,162700,184261267600,40400,40400,40400,40400,0
20240814,162600,184261267600,40400,40400,40400,40400,0
20240814,162500,184261267600,40400,40400,40400,40400,0
20240814,162400,184261267600,40400,40400,40400,40400,0
20240814,162300,184261267600,40400,40400,40400,40400,0
20240814,162200,184261267600,40400,40400,40400,40400,0
20240814,162100,184261267600,40400,40400,40400,40400,0
20240814,162000,184261267600,40400,40400,40400,40400,0
20240814,161900,184261267600,40400,40400,40400,40400,41199
20240814,161800,184261267600,40400,40400,40400,40400,0
20240814,161700,184261267600,40400,40400,40400,40400,0
20240814,161600,184261267600,40400,40400,40400,40400,0
20240814,161500,184261267600,40400,40400,40400,40400,0
20240814,161400,184261267600,40400,40400,40400,40400,0
20240814,161300,184261267600,40400,40400,40400,40400,0
20240814,161200,184261267600,40400,40400,40400,40400,0
20240814,161100,184261267600,40400,40400,40400,40400,0
20240814,161000,184261267600,40400,40400,40400,40400,0
20240814,160900,184261267600,40400,40400,40400,40400,0
20240814,160800,184261267600,40400,40400,40400,40400,0
20240814,160700,184261267600,40400,40400,40400,40400,0
20240814,160600,184261267600,40400,40400,40400,40400,0
20240814,160500,184261267600,40400,40400,40400,40400,0
20240814,160400,184261267600,40400,40400,40400,40400,0
20240814,160300,184261267600,40400,40400,40400,40400,0
20240814,160200,184261267600,40400,40400,40400,40400,0
20240814,160100,184261267600,40400,40400,40400,40400,0
20240814,160000,184261267600,40400,40400,40400,40400,0
20240814,155900,184261267600,40400,40400,40400,40400,0
20240814,155800,184261267600,40400,40400,40400,40400,0
20240814,155700,184261267600,40400,40400,40400,40400,0
20240814,155600,184261267600,40400,40400,40400,40400,0
20240814,155500,184261267600,40400,40400,40400,40400,0
20240814,155400,184261267600,40400,40400,40400,40400,0
20240814,155300,184261267600,40400,40400,40400,40400,0
20240814,155200,184261267600,40400,40400,40400,40400,0
20240814,155100,184261267600,40400,40400,40400,40400,0
20240814,155000,184261267600,40400,40400,40400,40400,0
20240814,154900,184261267600,40400,40400,40400,40400,41199
20240814,154800,184261267600,40400,40400,40400,40400,0
20240814,154700,184261267600,40400,40400,40400,40400,0
20240814,154600,184261267600,40400,40400,40400,40400,0
20240814,154500,184261267600,40400,40400,40400,40400,0
20240814,154400,184261267600,40400,40400,40400,40400,0
20240814,154300,184261267600,40400,40400,40400,40400,0
20240814,154200,184261267600,40400,40400,40400,40400,0
20240814,154100,184261267600,40400,40400,40400,40400,0
20240814,154000,184261267600,40400,40400,40400,40400,0
20240814,153900,184261267600,40400,40400,40400,40400,0
20240814,153800,184261267600,40400,40400,40400,40400,0
20240814,153700,184261267600,40400,40400,40400,40400,0
20240814,153600,184261267600,40400,40400,40400,40400,0
20240814,153500,184261267600,40400,40400,40400,40400,0
20240814,153400,184261267600,40400,40400,40400,40400,0
20240814,153300,184261267600,40400,40400,40400,40400,0
20240814,153200,184261267600,40400,40400,40400,40400,0
20240814,153100,184261267600,40400,40400,40400,40400,0
20240814,153000,184261267600,40400,40400,40400,40400,41199
20240814,152900,182596828000,40500,40500,40500,40500,0
20240814,152800,182596828000,40500,40500,40500,40500,0
20240814,152700,182596828000,40500,40500,40500,40500,0
20240814,152600,182596828000,40500,40500,40500,40500,0
20240814,152500,182596828000,40500,40500,40500,40500,0
20240814,152400,182596828000,40500,40500,40500,40500,0
20240814,152300,182596828000,40500,40500,40500,40500,0
20240814,152200,182596828000,40500,40500,40500,40500,0
20240814,152100,182596828000,40500,40500,40500,40500,0
20240814,152000,182596828000,40500,40500,40500,40500,0
20240814,151900,182596828000,40500,40700,40700,40500,14148
20240814,151800,182022708700,40700,40650,40700,40600,7994
20240814,151700,181697699150,40650,40600,40750,40500,21623
20240814,151600,180819630500,40600,40500,40600,40450,7706
20240814,151500,180507369900,40450,40450,40500,40400,19064
20240814,151400,179736245050,40400,40400,40450,40350,7709
20240814,151300,179424631850,40400,40350,40450,40300,11759
20240814,151200,178949644450,40350,40350,40400,40250,14494
20240814,151100,178365034200,40350,40400,40400,40300,14767
20240814,151000,177768799400,40400,40450,40450,40350,6993
20240814,150900,177486186500,40450,40400,40500,40350,9758
20240814,150800,177091862150,40450,40400,40450,40350,7958
20240814,150700,176770110650,40400,40350,40450,40350,4142
20240814,150600,176602763750,40400,40450,40450,40300,8679
20240814,150500,176252157250,40400,40500,40550,40400,5002
20240814,150400,176049741950,40500,40400,40550,40350,6675
20240814,150300,175780130200,40400,40550,40550,40350,13296
20240814,150200,175242137950,40550,40600,40600,40450,7764
20240814,150100,174927420300,40600,40550,40600,40500,3538
20240814,150000,174783993100,40550,40500,40600,40500,8820
20240814,145900,174426363300,40550,40500,40550,40450,6344
20240814,145800,174169383050,40500,40500,40550,40400,6918
20240814,145700,173889430300,40500,40550,40550,40450,4512
20240814,145600,173706658950,40500,40450,40550,40450,7776
20240814,145500,173391653100,40450,40550,40550,40400,6503
20240814,145400,173128322050,40550,40600,40650,40550,11850
20240814,145300,172647181250,40600,40350,40650,40300,18960
20240814,145200,171878856650,40350,40250,40350,40200,5141
20240814,145100,171671845450,40250,40200,40250,40150,7830
20240814,145000,171357058000,40200,40150,40200,40100,7705
20240814,144900,171047611300,40150,40100,40150,40100,4668
20240814,144800,170860332500,40150,40150,40150,40050,5923
20240814,144700,170622786750,40100,40200,40250,40050,12570
20240814,144600,170118445800,40200,40100,40250,40050,8717
20240814,144500,169768612600,40100,40100,40150,40050,7405
20240814,144400,169471674050,40100,40150,40150,40100,6190
20240814,144300,169223256050,40150,40150,40200,40100,9200
20240814,144200,168853879700,40150,40250,40250,40050,13727
20240814,144100,168302978850,40250,40300,40300,40200,6812
20240814,144000,168028801650,40300,40350,40400,40250,4878
20240814,143900,167832091600,40400,40500,40550,40300,9063
20240814,143800,167465916500,40550,40250,40550,40250,12097
20240814,143700,166976987150,40250,40200,40300,40100,7600
20240814,143600,166671517050,40200,40150,40200,40050,10662
20240814,143500,166243990450,40100,40150,40200,40100,7245
20240814,143400,165953253700,40200,40250,40250,40100,12126
20240814,143300,165466415150,40250,40350,40400,40200,11027
20240814,143200,165022143250,40350,40500,40500,40350,13177
20240814,143100,164489863950,40450,40550,40550,40400,10272
20240814,143000,164074259700,40550,40450,40600,40400,7369
20240814,142900,163776030850,40400,40600,40600,40400,11746
20240814,142800,163300679450,40600,40500,40600,40450,12835
20240814,142700,162780766100,40450,40600,40650,40450,9496
20240814,142600,162395866350,40650,40800,40850,40550,19885
20240814,142500,161587318100,40800,41100,41100,40800,10921
20240814,142400,161140550200,41100,41050,41150,41000,11285
20240814,142300,160676896400,41100,40950,41100,40900,8170
20240814,142200,160341828250,40900,41000,41000,40850,8155
20240814,142100,160008134300,41000,41000,41150,40950,13433
20240814,142000,159456781950,40950,40850,41000,40800,8120
20240814,141900,159124607550,40850,40900,40950,40750,8370
20240814,141800,158782697200,40900,40800,41050,40800,19024
20240814,141700,158004009350,40800,40800,40850,40700,10634
20240814,141600,157570256200,40800,40700,40800,40650,9856
20240814,141500,157168805600,40700,40550,40750,40550,6505
20240814,141400,156904338950,40600,40700,40750,40500,19741
20240814,141300,156102176800,40700,40550,40700,40500,15151
20240814,141200,155486357200,40500,40500,40550,40450,14704
20240814,141100,154890918200,40500,40350,40500,40300,11292
20240814,141000,154434689600,40350,40250,40350,40200,9934
20240814,140900,154034275650,40200,40200,40250,40150,5871
20240814,140800,153798345700,40200,40050,40200,40000,5979
20240814,140700,153558613450,40050,40200,40200,40000,7050
20240814,140600,153276089600,40200,40100,40200,40050,5780
20240814,140500,153044145250,40100,40250,40300,40050,13747
20240814,140400,152491382800,40300,40200,40300,40150,7318
20240814,140300,152196953600,40200,40050,40250,40000,13222
20240814,140200,151666013550,40000,40000,40050,39900,7987
20240814,140100,151346956800,39950,40050,40150,39950,28003
20240814,140000,150225869350,40100,40000,40200,40000,40212
20240814,135900,148614000750,40050,40000,40050,39900,20181
20240814,135800,147806966400,40050,39850,40050,39800,21988
20240814,135700,146928941450,39900,39650,39900,39650,10823
20240814,135600,146498262900,39700,39700,39700,39500,44597
20240814,135500,144733941900,39700,39750,39950,39650,32754
20240814,135400,143429816300,39750,39750,39800,39550,42614
20240814,135300,141740248250,39700,39850,39900,39700,39137
20240814,135200,140183066900,39900,39900,40050,39700,48853
20240814,135100,138233969500,39900,40250,40300,39900,65262
20240814,135000,135618767650,40250,40450,40450,40200,34695
20240814,134900,134220089700,40450,40550,40600,40400,20287
20240814,134800,133398049150,40500,40600,40600,40400,18145
20240814,134700,132663809850,40600,40650,40750,40550,11966
20240814,134600,132177381200,40650,40700,40850,40600,27742
20240814,134500,131046103350,40700,40450,40750,40450,44895
20240814,134400,129225590200,40450,40450,40450,40450,0
20240814,134300,129225590200,40450,40450,40450,40450,0
20240814,134200,129225590200,40450,40700,40750,40450,43011
20240814,134100,127483137750,40700,40800,40800,40500,47416
20240814,134000,125556437550,40750,40800,40850,40750,16959
20240814,133900,124864812450,40850,40950,41000,40800,22718
20240814,133800,123936098250,41000,41000,41000,40950,5062
20240814,133700,123728668850,41000,41050,41050,40950,5801
20240814,133600,123490872600,41050,41100,41100,41000,6872
20240814,133500,123209013550,41050,41100,41100,41000,7380
20240814,133400,122906080550,41050,41150,41150,41050,4218
20240814,133300,122732749800,41150,41150,41200,41100,4532
20240814,133200,122546298100,41150,41100,41150,41050,4602
20240814,133100,122357140750,41050,41150,41200,41050,6792
20240814,133000,122077739850,41150,41150,41200,41000,9184
20240814,132900,121700432200,41150,41000,41150,40900,14134
20240814,132800,121120625050,41000,41050,41100,40950,15704
20240814,132700,120476691650,41050,41150,41150,40950,52587
20240814,132600,118319350950,41150,41250,41250,41100,21548
20240814,132500,117432242750,41200,41350,41350,41200,11458
20240814,132400,116959386150,41350,41400,41400,41300,9659
20240814,132300,116560111550,41400,41450,41500,41400,5445
20240814,132200,116334529550,41450,41450,41450,41400,1922
20240814,132100,116254905550,41450,41450,41450,41400,5638
20240814,132000,116021329400,41400,41350,41450,41350,2651
20240814,131900,115911563000,41350,41400,41400,41350,2803
20240814,131800,115795605400,41400,41300,41400,41300,5671
20240814,131700,115561114600,41300,41550,41550,41300,24808
20240814,131600,114534070250,41550,41550,41550,41500,2530
20240814,131500,114429027350,41500,41500,41550,41500,3480
20240814,131400,114284522400,41550,41550,41550,41500,1773
20240814,131300,114210903800,41500,41500,41550,41500,1076
20240814,131200,114166224950,41550,41600,41600,41450,9679
20240814,131100,113764316550,41600,41500,41650,41500,7136
20240814,131000,113467523350,41550,41550,41550,41500,4030
20240814,130900,113300095950,41550,41550,41550,41500,1769
20240814,130800,113226643250,41500,41500,41550,41450,2840
20240814,130700,113108783450,41500,41550,41550,41450,2307
20240814,130600,113013070450,41550,41550,41550,41500,4505
20240814,130500,112826036100,41550,41550,41550,41500,1025
20240814,130400,112783481250,41550,41550,41550,41450,2705
20240814,130300,112671190150,41550,41500,41550,41450,7574
20240814,130200,112356894850,41500,41500,41500,41450,3711
20240814,130100,112202974150,41500,41500,41500,41450,3847
20240814,130000,112043456250,41500,41550,41550,41450,4432
20240814,125900,111859532850,41550,41500,41550,41450,3557
20240814,125800,111711885350,41500,41450,41550,41400,4652
20240814,125700,111519111150,41400,41600,41600,41400,14600
20240814,125600,110913416250,41600,41600,41650,41550,1848
20240814,125500,110836546800,41600,41650,41650,41550,4569
20240814,125400,110646414850,41650,41600,41650,41550,2407
20240814,125300,110546277250,41600,41500,41600,41450,2167
20240814,125200,110456241800,41500,41550,41600,41450,10573
20240814,125100,110017448050,41550,41600,41650,41500,6229
20240814,125000,109758536600,41600,41700,41700,41600,7366
20240814,124900,109451871000,41650,41650,41700,41600,2121
20240814,124800,109363515200,41650,41650,41700,41600,3356
20240814,124700,109223745900,41600,41700,41750,41600,10527
20240814,124600,108785263350,41750,41800,41850,41700,4977
20240814,124500,108577428650,41750,41800,41800,41750,1928
20240814,124400,108496853150,41800,41850,41850,41750,3795
20240814,124300,108338206950,41850,41850,41850,41800,2427
20240814,124200,108236695650,41850,42000,42000,41850,4704
20240814,124100,108039475150,41950,42050,42050,41950,6332
20240814,124000,107773414950,42050,42000,42050,42000,5947
20240814,123900,107523401350,42000,42000,42050,41950,14894
20240814,123800,106897762300,42000,41800,42000,41750,13642
20240814,123700,106326626300,41800,41800,41800,41750,1576
20240814,123600,106260784100,41800,41750,41800,41700,5183
20240814,123500,106044505950,41700,41750,41750,41650,2789
20240814,123400,105928165900,41750,41700,41750,41650,4998
20240814,123300,105719733000,41700,41700,41700,41650,4833
20240814,123200,105518366750,41700,41700,41700,41650,1966
20240814,123100,105436404400,41700,41650,41700,41650,2945
20240814,123000,105313713400,41650,41700,41700,41550,6974
20240814,122900,105023431900,41700,41650,41700,41500,5059
20240814,122800,104813160900,41700,41700,41750,41600,13065
20240814,122700,104268508400,41700,41450,41700,41400,15080
20240814,122600,103641604600,41450,41450,41500,41350,7464
20240814,122500,103332479150,41400,41400,41450,41350,5891
20240814,122400,103088551650,41400,41450,41500,41350,16937
20240814,122300,102387408050,41450,41550,41600,41400,10384
20240814,122200,101956598300,41600,41650,41650,41550,4546
20240814,122100,101767476900,41650,41600,41650,41550,2657
20240814,122000,101656902750,41600,41750,41750,41450,48654
20240814,121900,99634277850,41750,41900,41900,41750,14584
20240814,121800,99024808350,41900,41900,41900,41850,1390
20240814,121700,98966612800,41850,41900,41900,41850,4759
20240814,121600,98767286800,41900,41800,41900,41750,7178
20240814,121500,98467185850,41800,42000,42000,41800,14737
20240814,121400,97850042550,42000,42000,42000,41950,1352
20240814,121300,97793284150,42000,42000,42000,41950,3852
20240814,121200,97631630050,42000,42000,42000,41950,1262
20240814,121100,97578653500,42000,42000,42000,41950,3348
20240814,121000,97438127750,42000,41900,42000,41900,5358
20240814,120900,97213200450,41850,41900,41900,41800,20314
20240814,120800,96363574450,41900,41950,42000,41850,9349
20240814,120700,95971677850,41950,42150,42150,41950,40236
20240814,120600,94280436350,42150,42250,42250,42100,5887
20240814,120500,94032252250,42250,42250,42250,42200,3698
20240814,120400,93876106300,42250,42300,42300,42200,1958
20240814,120300,93793390550,42300,42300,42300,42200,2885
20240814,120200,93671514650,42300,42250,42300,42250,1337
20240814,120100,93615000900,42300,42300,42350,42200,3646
20240814,120000,93460913700,42300,42100,42300,42050,12250
20240814,115900,92944765200,42100,42200,42200,42050,18195
20240814,115800,92178714000,42200,42350,42350,42200,9885
20240814,115700,91761466150,42350,42400,42400,42250,4437
20240814,115600,91573745000,42400,42400,42400,42350,1754
20240814,115500,91499432350,42400,42400,42400,42350,1292
20240814,115400,91444681500,42400,42400,42400,42350,1826
20240814,115300,91367314750,42350,42450,42450,42300,4817
20240814,115200,91163359700,42450,42450,42450,42300,3958
20240814,115100,90995593100,42400,42450,42500,42400,1935
20240814,115000,90913483850,42400,42500,42500,42300,7349
20240814,114900,90601884350,42500,42400,42500,42350,3412
20240814,114800,90457111000,42400,42500,42500,42350,5192
20240814,114700,90236816650,42500,42450,42500,42450,1975
20240814,114600,90152949300,42500,42500,42550,42450,4438
20240814,114500,89964297650,42550,42600,42600,42500,5493
20240814,114400,89730551400,42550,42600,42600,42550,1395
20240814,114300,89671142400,42600,42600,42600,42550,1884
20240814,114200,89590892450,42600,42600,42650,42550,2825
20240814,114100,89470513550,42600,42550,42600,42550,1249
20240814,114000,89417329650,42600,42600,42600,42550,1681
20240814,113900,89345761250,42550,42650,42650,42550,1942
20240814,113800,89262991350,42650,42650,42650,42600,2150
20240814,113700,89171352750,42650,42650,42700,42600,1048
20240814,113600,89126648450,42600,42650,42700,42600,3219
20240814,113500,88989377750,42650,42700,42700,42650,1328
20240814,113400,88932702000,42700,42700,42750,42600,5551
20240814,113300,88695867050,42700,42700,42700,42650,5988
20240814,113200,88440299750,42700,42650,42700,42600,3917
20240814,113100,88273158600,42650,42500,42650,42500,5473
20240814,113000,88040281950,42500,42500,42550,42450,1271
20240814,112900,87986280750,42500,42550,42550,42450,2991
20240814,112800,87859184700,42550,42600,42650,42500,5690
20240814,112700,87617089500,42600,42600,42650,42500,11782
20240814,112600,87115567600,42600,42500,42650,42450,13195
20240814,112500,86553722850,42500,42400,42600,42300,10128
20240814,112400,86123587000,42400,42200,42500,42100,11780
20240814,112300,85625134800,42200,42400,42400,42100,21778
20240814,112200,84706297150,42400,42250,42400,42150,10222
20240814,112100,84274712550,42250,42400,42450,42200,10129
20240814,112000,83846151750,42400,42200,42450,42100,10348
20240814,111900,83408847400,42200,42400,42400,42150,22955
20240814,111800,82439284200,42400,42400,42450,42300,15012
20240814,111700,81803088200,42400,42650,42700,42350,43019
20240814,111600,79974647900,42650,42650,42700,42550,14172
20240814,111500,79370996250,42650,42650,42700,42550,10368
20240814,111400,78929222050,42650,42800,42800,42600,11263
20240814,111300,78448781050,42800,42850,42850,42650,14375
20240814,111200,77834678000,42850,42800,42900,42750,5293
20240814,111100,77608092450,42800,43000,43000,42700,21576
20240814,111000,76684439150,42950,43000,43050,42900,3889
20240814,110900,76517410550,43000,43000,43000,42950,2555
20240814,110800,76407575500,43000,43000,43000,42950,2342
20240814,110700,76306946700,43000,42900,43000,42900,3779
20240814,110600,76144724000,42950,43000,43000,42900,6677
20240814,110500,75857991850,43000,43050,43100,42950,6066
20240814,110400,75597185050,43000,43200,43200,42950,12173
20240814,110300,75073419100,43200,43200,43250,43100,3462
20240814,110200,74924033750,43200,43300,43300,43200,5682
20240814,110100,74678346800,43300,43300,43300,43250,3296
20240814,110000,74535691950,43300,43300,43350,43250,3305
20240814,105900,74392594900,43300,43300,43300,43250,3327
20240814,105800,74248555800,43350,43350,43350,43300,801
20240814,105700,74213854350,43350,43300,43350,43200,5922
20240814,105600,73957565850,43250,43200,43300,43200,2405
20240814,105500,73853553600,43250,43250,43250,43200,3799
20240814,105400,73689346600,43200,43250,43250,43200,1368
20240814,105300,73630215400,43250,43300,43300,43200,4787
20240814,105200,73423186050,43300,43300,43300,43250,2130
20240814,105100,73331042600,43300,43300,43300,43250,1998
20240814,105000,73244588250,43300,43350,43400,43250,7682
20240814,104900,72911824450,43350,43350,43400,43300,6128
20240814,104800,72646152350,43350,43350,43350,43300,1525
20240814,104700,72580065800,43350,43300,43350,43300,2359
20240814,104600,72477876300,43300,43300,43350,43250,4225
20240814,104500,72294964000,43300,43300,43300,43250,3274
20240814,104400,72153306650,43300,43350,43350,43250,3845
20240814,104300,71986725050,43350,43300,43350,43250,3783
20240814,104200,71822932250,43300,43300,43300,43200,2839
20240814,104100,71700100050,43300,43300,43300,43250,1555
20240814,104000,71632814800,43250,43300,43300,43250,2359
20240814,103900,71530741950,43300,43300,43300,43200,2760
20240814,103800,71411360950,43300,43300,43300,43150,3765
20240814,103700,71248764550,43300,43250,43300,43200,2728
20240814,103600,71130785350,43300,43350,43350,43250,1813
20240814,103500,71052275550,43350,43250,43350,43200,4742
20240814,103400,70847049250,43250,43150,43250,43100,2188
20240814,103300,70752514000,43150,43200,43250,43100,4515
20240814,103200,70557619850,43250,43200,43250,43150,1864
20240814,103100,70477093250,43150,43200,43200,43150,1391
20240814,103000,70417039300,43200,43150,43250,43150,5383
20240814,102900,70184621800,43150,43150,43150,43050,2799
20240814,102800,70063929100,43100,43050,43150,43000,3047
20240814,102700,69932778300,43050,43000,43050,42950,5646
20240814,102600,69690065950,43000,43050,43050,43000,3606
20240814,102500,69534975400,43000,43100,43150,43000,5365
20240814,102400,69303963150,43100,43100,43150,43050,2659
20240814,102300,69189357050,43100,43200,43200,43000,6782
20240814,102200,68897252250,43200,43050,43200,43050,4144
20240814,102100,68718504400,43050,43050,43050,42850,8701
20240814,102000,68344654000,43050,42950,43050,42850,11979
20240814,101900,67830344150,42950,42950,43000,42850,8816
20240814,101800,67452013950,43000,43250,43250,42900,40180
20240814,101700,65722308050,43250,43350,43400,43250,10233
20240814,101600,65279085300,43400,43400,43450,43350,1278
20240814,101500,65223656950,43400,43450,43450,43350,2393
20240814,101400,65119789800,43450,43350,43450,43300,2038
20240814,101300,65031340400,43350,43300,43350,43300,2004
20240814,101200,64944538050,43300,43500,43500,43200,9390
20240814,101100,64537291800,43500,43500,43500,43350,6779
20240814,101000,64242817850,43500,43450,43550,43450,4408
20240814,100900,64051105200,43500,43550,43650,43450,13216
20240814,100800,63475243850,43550,43550,43550,43500,2139
20240814,100700,63382149750,43500,43500,43600,43450,4398
20240814,100600,63190707100,43500,43500,43550,43400,6591
20240814,100500,62904269400,43450,43500,43500,43450,1684
20240814,100400,62831080200,43500,43500,43600,43350,10391
20240814,100300,62379353250,43500,43550,43550,43450,1376
20240814,100200,62319476950,43500,43550,43550,43350,7292
20240814,100100,62002505350,43550,43550,43550,43500,2753
20240814,100000,61882653150,43550,43550,43600,43500,4823
20240814,095900,61672704800,43500,43700,43700,43500,3315
20240814,095800,61528136650,43700,43400,43750,43350,10592
20240814,095700,61066357100,43400,43500,43550,43350,8667
20240814,095600,60689818750,43550,43450,43600,43450,7921
20240814,095500,60344902800,43450,43450,43450,43400,3944
20240814,095400,60173618300,43450,43350,43450,43350,4019
20240814,095300,59999206250,43400,43400,43450,43350,4586
20240814,095200,59800230800,43450,43400,43450,43350,6495
20240814,095100,59518505900,43400,43650,43650,43400,11308
20240814,095000,59026642400,43650,43800,43800,43550,9387
20240814,094900,58616933800,43800,43750,43800,43700,6417
20240814,094800,58336210000,43700,43850,43850,43650,3243
20240814,094700,58194402500,43800,43800,43800,43600,13529
20240814,094600,57602862500,43750,43700,43800,43700,3610
20240814,094500,57444941650,43700,43800,43850,43650,13443
20240814,094400,56857018550,43850,43750,43850,43650,19368
20240814,094300,56009834800,43750,43650,43750,43500,21931
20240814,094200,55053127050,43650,43450,43650,43400,15305
20240814,094100,54386836650,43450,43550,43550,43400,6892
20240814,094000,54087057700,43500,43400,43500,43250,14924
20240814,093900,53439521900,43400,43250,43450,43200,10705
20240814,093800,52975454550,43300,43150,43300,43100,7225
20240814,093700,52663193850,43150,43150,43400,43000,15681
20240814,093600,51985242650,43100,42750,43150,42650,18464
20240814,093500,51193197350,42750,42950,43050,42700,21843
20240814,093400,50255986500,42950,43700,43700,42500,86246
20240814,093300,46536332150,43650,43750,43800,43600,8070
20240814,093200,46183868850,43750,43750,43750,43600,7170
20240814,093100,45870631850,43750,43600,43800,43600,5217
20240814,093000,45642618300,43600,43550,43650,43400,20150
20240814,092900,44766869700,43550,43700,43750,43500,19883
20240814,092800,43899469450,43650,43700,43750,43350,31930
20240814,092700,42509007650,43700,43850,43950,43700,18289
20240814,092600,41708504250,43850,43850,44000,43800,17309
20240814,092500,40949067700,43850,44100,44100,43750,31935
20240814,092400,39547412550,44050,44200,44350,44050,16886
20240814,092300,38801252000,44150,44300,44350,44150,12073
20240814,092200,38267075600,44250,44600,44600,44250,13004
20240814,092100,37689767650,44550,44700,44750,44400,15507
20240814,092000,36998947700,44750,44700,44750,44600,13809
20240814,091900,36381927850,44650,44500,44750,44450,21276
20240814,091800,35433333950,44450,44550,44750,44350,19938
20240814,091700,34544196200,44550,44100,44650,44100,39703
20240814,091600,32780449550,44100,44200,44250,44050,8365
20240814,091500,32411460700,44250,44500,44500,44200,8525
20240814,091400,32033623000,44450,44400,44600,44050,29769
20240814,091300,30711280150,44400,44300,44450,44250,17231
20240814,091200,29946707600,44350,43950,44350,43850,24508
20240814,091100,28867087000,43950,44350,44400,43950,21003
20240814,091000,27939756350,44400,44500,44550,44300,27804
20240814,090900,26704249850,44450,44150,44500,44000,33175
20240814,090800,25235971800,44100,43900,44150,43800,19350
20240814,090700,24384202150,43950,43850,44100,43750,25277
20240814,090600,23273889700,43850,44400,44450,43600,44617
20240814,090500,21311217000,44400,44550,44800,44400,36991
20240814,090400,19662544950,44550,44300,44700,44250,34022
20240814,090300,18147415150,44300,44350,44750,44250,52404
20240814,090200,15818667300,44350,45400,45450,44350,73467
20240814,090100,12515102800,45400,44300,45450,44200,154196
20240814,090000,5560616500,44250,44900,44950,44050,124009