KissMeData/042000/min/candle-20230811.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,191600,29586356220,13490,13490,13490,13490,12721
20230811,191500,29586356220,13490,13490,13490,13490,0
20230811,191400,29586356220,13490,13490,13490,13490,0
20230811,191300,29586356220,13490,13490,13490,13490,0
20230811,191200,29586356220,13490,13490,13490,13490,0
20230811,191100,29586356220,13490,13490,13490,13490,0
20230811,191000,29586356220,13490,13490,13490,13490,0
20230811,190900,29586356220,13490,13490,13490,13490,0
20230811,190800,29586356220,13490,13490,13490,13490,0
20230811,190700,29586356220,13490,13490,13490,13490,0
20230811,190600,29586356220,13490,13490,13490,13490,0
20230811,190500,29586356220,13490,13490,13490,13490,0
20230811,190400,29586356220,13490,13490,13490,13490,0
20230811,190300,29586356220,13490,13490,13490,13490,0
20230811,190200,29586356220,13490,13490,13490,13490,0
20230811,190100,29586356220,13490,13490,13490,13490,0
20230811,190000,29586356220,13490,13490,13490,13490,0
20230811,185900,29586356220,13490,13490,13490,13490,0
20230811,185800,29586356220,13490,13490,13490,13490,0
20230811,185700,29586356220,13490,13490,13490,13490,0
20230811,185600,29586356220,13490,13490,13490,13490,0
20230811,185500,29586356220,13490,13490,13490,13490,0
20230811,185400,29586356220,13490,13490,13490,13490,0
20230811,185300,29586356220,13490,13490,13490,13490,0
20230811,185200,29586356220,13490,13490,13490,13490,0
20230811,185100,29586356220,13490,13490,13490,13490,0
20230811,185000,29586356220,13490,13490,13490,13490,0
20230811,184900,29586356220,13490,13490,13490,13490,0
20230811,184800,29586356220,13490,13490,13490,13490,0
20230811,184700,29586356220,13490,13490,13490,13490,0
20230811,184600,29586356220,13490,13490,13490,13490,12721
20230811,184500,29586356220,13490,13490,13490,13490,0
20230811,184400,29586356220,13490,13490,13490,13490,0
20230811,184300,29586356220,13490,13490,13490,13490,0
20230811,184200,29586356220,13490,13490,13490,13490,0
20230811,184100,29586356220,13490,13490,13490,13490,0
20230811,184000,29586356220,13490,13490,13490,13490,0
20230811,183900,29586356220,13490,13490,13490,13490,0
20230811,183800,29586356220,13490,13490,13490,13490,0
20230811,183700,29586356220,13490,13490,13490,13490,0
20230811,183600,29586356220,13490,13490,13490,13490,0
20230811,183500,29586356220,13490,13490,13490,13490,0
20230811,183400,29586356220,13490,13490,13490,13490,0
20230811,183300,29586356220,13490,13490,13490,13490,0
20230811,183200,29586356220,13490,13490,13490,13490,0
20230811,183100,29586356220,13490,13490,13490,13490,0
20230811,183000,29586356220,13490,13490,13490,13490,0
20230811,182900,29586356220,13490,13490,13490,13490,0
20230811,182800,29586356220,13490,13490,13490,13490,0
20230811,182700,29586356220,13490,13490,13490,13490,0
20230811,182600,29586356220,13490,13490,13490,13490,0
20230811,182500,29586356220,13490,13490,13490,13490,0
20230811,182400,29586356220,13490,13490,13490,13490,0
20230811,182300,29586356220,13490,13490,13490,13490,0
20230811,182200,29586356220,13490,13490,13490,13490,0
20230811,182100,29586356220,13490,13490,13490,13490,0
20230811,182000,29586356220,13490,13490,13490,13490,0
20230811,181900,29586356220,13490,13490,13490,13490,0
20230811,181800,29586356220,13490,13490,13490,13490,0
20230811,181700,29586356220,13490,13490,13490,13490,0
20230811,181600,29586356220,13490,13490,13490,13490,12721
20230811,181500,29586356220,13490,13490,13490,13490,0
20230811,181400,29586356220,13490,13490,13490,13490,0
20230811,181300,29586356220,13490,13490,13490,13490,0
20230811,181200,29586356220,13490,13490,13490,13490,0
20230811,181100,29586356220,13490,13490,13490,13490,0
20230811,181000,29586356220,13490,13490,13490,13490,0
20230811,180900,29586356220,13490,13490,13490,13490,0
20230811,180800,29586356220,13490,13490,13490,13490,0
20230811,180700,29586356220,13490,13490,13490,13490,0
20230811,180600,29586356220,13490,13490,13490,13490,0
20230811,180500,29586356220,13490,13490,13490,13490,0
20230811,180400,29586356220,13490,13490,13490,13490,0
20230811,180300,29586356220,13490,13490,13490,13490,0
20230811,180200,29586356220,13490,13490,13490,13490,0
20230811,180100,29586356220,13490,13490,13490,13490,0
20230811,180000,29586356220,13490,13490,13490,13490,0
20230811,175900,29586356220,13490,13490,13490,13490,0
20230811,175800,29586356220,13490,13490,13490,13490,0
20230811,175700,29586356220,13490,13490,13490,13490,0
20230811,175600,29586356220,13490,13490,13490,13490,0
20230811,175500,29586356220,13490,13490,13490,13490,0
20230811,175400,29586356220,13490,13490,13490,13490,0
20230811,175300,29586356220,13490,13490,13490,13490,0
20230811,175200,29586356220,13490,13490,13490,13490,0
20230811,175100,29586356220,13490,13490,13490,13490,0
20230811,175000,29586356220,13490,13490,13490,13490,0
20230811,174900,29586356220,13490,13490,13490,13490,0
20230811,174800,29586356220,13490,13490,13490,13490,0
20230811,174700,29586356220,13490,13490,13490,13490,0
20230811,174600,29586356220,13490,13490,13490,13490,12721
20230811,174500,29586356220,13490,13490,13490,13490,0
20230811,174400,29586356220,13490,13490,13490,13490,0
20230811,174300,29586356220,13490,13490,13490,13490,0
20230811,174200,29586356220,13490,13490,13490,13490,0
20230811,174100,29586356220,13490,13490,13490,13490,0
20230811,174000,29586356220,13490,13490,13490,13490,0
20230811,173900,29586356220,13490,13490,13490,13490,0
20230811,173800,29586356220,13490,13490,13490,13490,0
20230811,173700,29586356220,13490,13490,13490,13490,0
20230811,173600,29586356220,13490,13490,13490,13490,0
20230811,173500,29586356220,13490,13490,13490,13490,0
20230811,173400,29586356220,13490,13490,13490,13490,0
20230811,173300,29586356220,13490,13490,13490,13490,0
20230811,173200,29586356220,13490,13490,13490,13490,0
20230811,173100,29586356220,13490,13490,13490,13490,0
20230811,173000,29586356220,13490,13490,13490,13490,0
20230811,172900,29586356220,13490,13490,13490,13490,0
20230811,172800,29586356220,13490,13490,13490,13490,0
20230811,172700,29586356220,13490,13490,13490,13490,0
20230811,172600,29586356220,13490,13490,13490,13490,0
20230811,172500,29586356220,13490,13490,13490,13490,0
20230811,172400,29586356220,13490,13490,13490,13490,0
20230811,172300,29586356220,13490,13490,13490,13490,0
20230811,172200,29586356220,13490,13490,13490,13490,0
20230811,172100,29586356220,13490,13490,13490,13490,0
20230811,172000,29586356220,13490,13490,13490,13490,0
20230811,171900,29586356220,13490,13490,13490,13490,0
20230811,171800,29586356220,13490,13490,13490,13490,0
20230811,171700,29586356220,13490,13490,13490,13490,0
20230811,171600,29586356220,13490,13490,13490,13490,12721
20230811,171500,29586356220,13490,13490,13490,13490,0
20230811,171400,29586356220,13490,13490,13490,13490,0
20230811,171300,29586356220,13490,13490,13490,13490,0
20230811,171200,29586356220,13490,13490,13490,13490,0
20230811,171100,29586356220,13490,13490,13490,13490,0
20230811,171000,29586356220,13490,13490,13490,13490,0
20230811,170900,29586356220,13490,13490,13490,13490,0
20230811,170800,29586356220,13490,13490,13490,13490,0
20230811,170700,29586356220,13490,13490,13490,13490,0
20230811,170600,29586356220,13490,13490,13490,13490,0
20230811,170500,29586356220,13490,13490,13490,13490,0
20230811,170400,29586356220,13490,13490,13490,13490,0
20230811,170300,29586356220,13490,13490,13490,13490,0
20230811,170200,29586356220,13490,13490,13490,13490,0
20230811,170100,29586356220,13490,13490,13490,13490,0
20230811,170000,29586356220,13490,13490,13490,13490,0
20230811,165900,29586356220,13490,13490,13490,13490,0
20230811,165800,29586356220,13490,13490,13490,13490,0
20230811,165700,29586356220,13490,13490,13490,13490,0
20230811,165600,29586356220,13490,13490,13490,13490,0
20230811,165500,29586356220,13490,13490,13490,13490,0
20230811,165400,29586356220,13490,13490,13490,13490,0
20230811,165300,29586356220,13490,13490,13490,13490,0
20230811,165200,29586356220,13490,13490,13490,13490,0
20230811,165100,29586356220,13490,13490,13490,13490,0
20230811,165000,29586356220,13490,13490,13490,13490,0
20230811,164900,29586356220,13490,13490,13490,13490,0
20230811,164800,29586356220,13490,13490,13490,13490,0
20230811,164700,29586356220,13490,13490,13490,13490,0
20230811,164600,29586356220,13490,13490,13490,13490,12721
20230811,164500,29586356220,13490,13490,13490,13490,0
20230811,164400,29586356220,13490,13490,13490,13490,0
20230811,164300,29586356220,13490,13490,13490,13490,0
20230811,164200,29586356220,13490,13490,13490,13490,0
20230811,164100,29586356220,13490,13490,13490,13490,0
20230811,164000,29586356220,13490,13490,13490,13490,0
20230811,163900,29586356220,13490,13490,13490,13490,0
20230811,163800,29586356220,13490,13490,13490,13490,0
20230811,163700,29586356220,13490,13490,13490,13490,0
20230811,163600,29586356220,13490,13490,13490,13490,0
20230811,163500,29586356220,13490,13490,13490,13490,0
20230811,163400,29586356220,13490,13490,13490,13490,0
20230811,163300,29586356220,13490,13490,13490,13490,0
20230811,163200,29586356220,13490,13490,13490,13490,0
20230811,163100,29586356220,13490,13490,13490,13490,0
20230811,163000,29586356220,13490,13490,13490,13490,0
20230811,162900,29586356220,13490,13490,13490,13490,0
20230811,162800,29586356220,13490,13490,13490,13490,0
20230811,162700,29586356220,13490,13490,13490,13490,0
20230811,162600,29586356220,13490,13490,13490,13490,0
20230811,162500,29586356220,13490,13490,13490,13490,0
20230811,162400,29586356220,13490,13490,13490,13490,0
20230811,162300,29586356220,13490,13490,13490,13490,0
20230811,162200,29586356220,13490,13490,13490,13490,0
20230811,162100,29586356220,13490,13490,13490,13490,0
20230811,162000,29586356220,13490,13490,13490,13490,0
20230811,161900,29586356220,13490,13490,13490,13490,0
20230811,161800,29586356220,13490,13490,13490,13490,0
20230811,161700,29586356220,13490,13490,13490,13490,0
20230811,161600,29586356220,13490,13490,13490,13490,12721
20230811,161500,29586356220,13490,13490,13490,13490,0
20230811,161400,29586356220,13490,13490,13490,13490,0
20230811,161300,29586356220,13490,13490,13490,13490,0
20230811,161200,29586356220,13490,13490,13490,13490,0
20230811,161100,29586356220,13490,13490,13490,13490,0
20230811,161000,29586356220,13490,13490,13490,13490,0
20230811,160900,29586356220,13490,13490,13490,13490,0
20230811,160800,29586356220,13490,13490,13490,13490,0
20230811,160700,29586356220,13490,13490,13490,13490,0
20230811,160600,29586356220,13490,13490,13490,13490,0
20230811,160500,29586356220,13490,13490,13490,13490,0
20230811,160400,29586356220,13490,13490,13490,13490,0
20230811,160300,29586356220,13490,13490,13490,13490,0
20230811,160200,29586356220,13490,13490,13490,13490,0
20230811,160100,29586356220,13490,13490,13490,13490,0
20230811,160000,29586356220,13490,13490,13490,13490,0
20230811,155900,29586356220,13490,13490,13490,13490,0
20230811,155800,29586356220,13490,13490,13490,13490,0
20230811,155700,29586356220,13490,13490,13490,13490,0
20230811,155600,29586356220,13490,13490,13490,13490,0
20230811,155500,29586356220,13490,13490,13490,13490,0
20230811,155400,29586356220,13490,13490,13490,13490,0
20230811,155300,29586356220,13490,13490,13490,13490,0
20230811,155200,29586356220,13490,13490,13490,13490,0
20230811,155100,29586356220,13490,13490,13490,13490,0
20230811,155000,29586356220,13490,13490,13490,13490,0
20230811,154900,29586356220,13490,13490,13490,13490,0
20230811,154800,29586356220,13490,13490,13490,13490,0
20230811,154700,29586356220,13490,13490,13490,13490,0
20230811,154600,29586356220,13490,13490,13490,13490,12721
20230811,154500,29586356220,13490,13490,13490,13490,0
20230811,154400,29586356220,13490,13490,13490,13490,0
20230811,154300,29586356220,13490,13490,13490,13490,0
20230811,154200,29586356220,13490,13490,13490,13490,0
20230811,154100,29586356220,13490,13490,13490,13490,0
20230811,154000,29586356220,13490,13490,13490,13490,0
20230811,153900,29586356220,13490,13490,13490,13490,0
20230811,153800,29586356220,13490,13490,13490,13490,0
20230811,153700,29586356220,13490,13490,13490,13490,0
20230811,153600,29586356220,13490,13490,13490,13490,0
20230811,153500,29586356220,13490,13490,13490,13490,0
20230811,153400,29586356220,13490,13490,13490,13490,0
20230811,153300,29586356220,13490,13490,13490,13490,0
20230811,153200,29586356220,13490,13490,13490,13490,0
20230811,153100,29586356220,13490,13490,13490,13490,0
20230811,153000,29586356220,13490,13490,13490,13490,12721
20230811,152900,29414749930,13490,13490,13490,13490,0
20230811,152800,29414749930,13490,13490,13490,13490,0
20230811,152700,29414749930,13490,13490,13490,13490,0
20230811,152600,29414749930,13490,13490,13490,13490,0
20230811,152500,29414749930,13490,13490,13490,13490,0
20230811,152400,29414749930,13490,13490,13490,13490,0
20230811,152300,29414749930,13490,13490,13490,13490,0
20230811,152200,29414749930,13490,13490,13490,13490,0
20230811,152100,29414749930,13490,13490,13490,13490,0
20230811,152000,29414749930,13490,13490,13490,13490,0
20230811,151900,29414749930,13490,13490,13560,13480,2486
20230811,151800,29381140670,13490,13520,13530,13480,1838
20230811,151700,29356314100,13530,13530,13550,13520,1455
20230811,151600,29336619750,13550,13540,13550,13530,776
20230811,151500,29326117500,13550,13560,13570,13540,703
20230811,151400,29316587010,13560,13540,13570,13540,283
20230811,151300,29312750850,13540,13560,13560,13540,1174
20230811,151200,29296842300,13560,13570,13580,13550,2164
20230811,151100,29267497290,13570,13560,13590,13560,767
20230811,151000,29257087620,13560,13610,13610,13560,5031
20230811,150900,29188703050,13610,13630,13630,13610,976
20230811,150800,29175413750,13630,13640,13650,13630,1570
20230811,150700,29154001270,13640,13640,13640,13630,365
20230811,150600,29149024780,13640,13630,13640,13610,1119
20230811,150500,29133786130,13630,13630,13670,13630,3016
20230811,150400,29092619240,13630,13660,13660,13630,1206
20230811,150300,29076157980,13650,13630,13650,13620,1851
20230811,150200,29050908520,13630,13600,13630,13600,319
20230811,150100,29046565650,13600,13610,13620,13600,555
20230811,150000,29039011580,13600,13630,13630,13600,575
20230811,145900,29031185170,13630,13600,13630,13600,518
20230811,145800,29024137170,13600,13590,13610,13590,1300
20230811,145700,29006467320,13590,13620,13630,13590,2512
20230811,145600,28972280850,13620,13630,13630,13610,724
20230811,145500,28962416020,13630,13650,13660,13630,3754
20230811,145400,28911202420,13650,13650,13650,13630,1310
20230811,145300,28893331120,13640,13620,13650,13620,2206
20230811,145200,28863255660,13620,13630,13630,13620,431
20230811,145100,28857383340,13630,13640,13650,13630,1251
20230811,145000,28840323120,13640,13640,13640,13630,552
20230811,144900,28832798730,13630,13640,13640,13630,450
20230811,144800,28826664800,13620,13620,13650,13610,3234
20230811,144700,28782595940,13620,13640,13640,13610,2307
20230811,144600,28751153450,13640,13630,13650,13630,1883
20230811,144500,28725481130,13620,13640,13650,13620,2750
20230811,144400,28687978950,13640,13600,13660,13600,3965
20230811,144300,28633911830,13580,13590,13610,13560,1613
20230811,144200,28611993040,13580,13580,13600,13580,857
20230811,144100,28600349250,13560,13530,13570,13530,1307
20230811,144000,28582634290,13530,13520,13530,13520,109
20230811,143900,28581159840,13530,13530,13540,13520,646
20230811,143800,28572419390,13530,13540,13540,13510,112
20230811,143700,28570903830,13550,13490,13560,13480,1036
20230811,143600,28556905790,13470,13510,13510,13470,373
20230811,143500,28551872970,13520,13520,13540,13520,462
20230811,143400,28545624400,13520,13540,13550,13520,779
20230811,143300,28535083050,13550,13560,13560,13530,566
20230811,143200,28527417410,13560,13550,13560,13550,2301
20230811,143100,28496226870,13550,13510,13560,13500,1939
20230811,143000,28469986490,13520,13470,13520,13450,1087
20230811,142900,28455332010,13470,13470,13480,13450,193
20230811,142800,28452733770,13470,13470,13480,13470,1476
20230811,142700,28432850710,13470,13470,13470,13440,1073
20230811,142600,28418422380,13450,13450,13470,13450,517
20230811,142500,28411464140,13450,13480,13480,13450,581
20230811,142400,28403645350,13480,13460,13490,13450,307
20230811,142300,28399514160,13460,13490,13490,13450,1181
20230811,142200,28383620820,13500,13490,13500,13460,1220
20230811,142100,28367187410,13480,13490,13510,13480,130
20230811,142000,28365434510,13490,13500,13500,13490,527
20230811,141900,28358323520,13500,13510,13510,13490,409
20230811,141800,28352801570,13500,13500,13510,13500,291
20230811,141700,28348871390,13490,13510,13510,13490,392
20230811,141600,28343582350,13510,13460,13510,13450,683
20230811,141500,28334364840,13460,13500,13500,13450,2120
20230811,141400,28305819010,13500,13450,13500,13440,1606
20230811,141300,28284204460,13450,13440,13460,13440,2981
20230811,141200,28244134790,13440,13480,13490,13430,5325
20230811,141100,28172505560,13490,13480,13490,13480,350
20230811,141000,28167787080,13470,13480,13490,13470,438
20230811,140900,28161886890,13490,13520,13520,13470,396
20230811,140800,28156543330,13510,13470,13510,13470,750
20230811,140700,28146430280,13480,13490,13490,13470,451
20230811,140600,28140354440,13490,13480,13490,13470,827
20230811,140500,28129206520,13480,13480,13500,13470,1444
20230811,140400,28109737190,13480,13500,13500,13470,2648
20230811,140300,28074017440,13500,13510,13510,13500,267
20230811,140200,28070411930,13510,13520,13530,13510,425
20230811,140100,28064669910,13520,13510,13520,13510,188
20230811,140000,28062129440,13510,13510,13510,13500,733
20230811,135900,28052227350,13510,13540,13540,13510,100
20230811,135800,28050875490,13540,13520,13540,13510,330
20230811,135700,28046414480,13510,13510,13520,13500,200
20230811,135600,28043712520,13510,13490,13510,13480,983
20230811,135500,28030440910,13500,13530,13530,13490,2078
20230811,135400,28002376700,13540,13540,13540,13520,1205
20230811,135300,27986075910,13540,13550,13560,13540,856
20230811,135200,27974474930,13550,13560,13560,13540,370
20230811,135100,27969462270,13560,13550,13580,13540,589
20230811,135000,27961480840,13550,13590,13600,13550,1053
20230811,134900,27947185980,13590,13550,13590,13550,589
20230811,134800,27939190930,13560,13530,13560,13530,399
20230811,134700,27933783560,13530,13550,13550,13530,632
20230811,134600,27925231870,13560,13530,13570,13530,1786
20230811,134500,27901034600,13520,13500,13520,13500,872
20230811,134400,27889254500,13480,13490,13500,13470,1147
20230811,134300,27873791700,13480,13490,13490,13480,1380
20230811,134200,27855183420,13500,13500,13500,13490,969
20230811,134100,27842104140,13500,13480,13510,13480,1148
20230811,134000,27826605030,13500,13490,13500,13480,1385
20230811,133900,27807930530,13500,13500,13510,13500,728
20230811,133800,27798102150,13500,13520,13530,13500,790
20230811,133700,27787430880,13530,13490,13530,13490,829
20230811,133600,27776235840,13480,13490,13580,13480,1839
20230811,133500,27751385520,13500,13470,13500,13450,2171
20230811,133400,27722154790,13460,13540,13550,13450,8242
20230811,133300,27610899540,13550,13570,13580,13550,1665
20230811,133200,27588324470,13570,13580,13600,13570,1471
20230811,133100,27568347530,13590,13580,13590,13580,501
20230811,133000,27561541120,13590,13570,13590,13570,246
20230811,132900,27558201220,13570,13550,13580,13550,528
20230811,132800,27551038370,13550,13550,13560,13540,893
20230811,132700,27538934520,13560,13540,13560,13540,1065
20230811,132600,27524502730,13550,13540,13560,13530,811
20230811,132500,27513520180,13530,13590,13590,13530,1923
20230811,132400,27487456760,13610,13480,13610,13460,5292
20230811,132300,27416012100,13490,13500,13550,13480,6811
20230811,132200,27324053140,13500,13570,13570,13500,9565
20230811,132100,27194744370,13570,13600,13610,13560,2271
20230811,132000,27163897610,13600,13590,13600,13590,84
20230811,131900,27162755800,13580,13610,13610,13580,648
20230811,131800,27153946840,13610,13600,13620,13590,192
20230811,131700,27151333470,13600,13630,13640,13590,962
20230811,131600,27138238130,13630,13610,13630,13600,255
20230811,131500,27134768610,13620,13600,13620,13590,952
20230811,131400,27121827610,13600,13630,13630,13590,2854
20230811,131300,27082982170,13620,13620,13630,13610,609
20230811,131200,27074687000,13620,13640,13640,13610,1245
20230811,131100,27057728180,13640,13680,13680,13630,2970
20230811,131000,27017194100,13680,13670,13700,13660,1566
20230811,130900,26995778120,13670,13660,13680,13660,1323
20230811,130800,26977693530,13670,13660,13680,13630,3372
20230811,130700,26931639100,13660,13640,13660,13630,813
20230811,130600,26920551860,13640,13600,13640,13600,883
20230811,130500,26908527280,13600,13590,13600,13560,2361
20230811,130400,26876421810,13550,13570,13570,13530,5617
20230811,130300,26800338240,13570,13590,13600,13570,2408
20230811,130200,26767634580,13590,13610,13610,13590,1576
20230811,130100,26746203950,13600,13600,13610,13590,2160
20230811,130000,26716839440,13600,13630,13630,13590,807
20230811,125900,26705858060,13640,13600,13640,13560,5546
20230811,125800,26630548790,13580,13640,13640,13580,6914
20230811,125700,26536485990,13630,13640,13640,13630,1184
20230811,125600,26520344580,13660,13670,13680,13620,5271
20230811,125500,26448417220,13680,13630,13680,13620,2540
20230811,125400,26413737960,13630,13700,13700,13620,5576
20230811,125300,26337542900,13700,13710,13720,13680,4556
20230811,125200,26275119710,13720,13730,13750,13720,1522
20230811,125100,26254231030,13730,13750,13750,13710,2860
20230811,125000,26214962610,13760,13750,13770,13740,2025
20230811,124900,26187114260,13750,13760,13760,13730,1786
20230811,124800,26162565560,13760,13790,13790,13730,2137
20230811,124700,26133176960,13790,13830,13850,13770,8789
20230811,124600,26011849430,13830,13790,13840,13790,2963
20230811,124500,25970903710,13790,13730,13820,13700,4103
20230811,124400,25914461540,13730,13760,13760,13670,11790
20230811,124300,25752855200,13760,13800,13840,13760,11000
20230811,124200,25601127110,13800,13770,13820,13770,3591
20230811,124100,25551588800,13770,13770,13780,13720,13839
20230811,124000,25361288590,13780,13850,13860,13770,8028
20230811,123900,25250366570,13860,13810,13860,13780,6777
20230811,123800,25156690750,13770,13940,13940,13750,30169
20230811,123700,24739785250,13940,13960,13960,13870,12179
20230811,123600,24570357510,13960,14110,14150,13830,47835
20230811,123500,23901252580,14110,14170,14210,14050,30347
20230811,123400,23472869220,14170,14340,14340,14160,30649
20230811,123300,23035539350,14310,14430,14450,14310,23354
20230811,123200,22699808960,14460,14520,14520,14350,25353
20230811,123100,22334283480,14520,14630,14700,14480,42594
20230811,123000,21713321210,14630,14680,14800,14510,83943
20230811,122900,20479256160,14670,14380,14750,14340,100735
20230811,122800,19008926750,14350,14210,14490,14190,44972
20230811,122700,18363027020,14220,14030,14300,14020,30622
20230811,122600,17927998360,14020,14070,14070,13960,16940
20230811,122500,17690990900,14090,14300,14330,13970,47900
20230811,122400,17014086610,14310,13870,14380,13800,72125
20230811,122300,15995417900,13870,13660,13940,13660,23141
20230811,122200,15674976950,13680,13680,13720,13600,1347
20230811,122100,15656567220,13710,13710,13710,13680,676
20230811,122000,15647301440,13710,13790,13800,13700,716
20230811,121900,15637450390,13810,13730,13840,13720,4639
20230811,121800,15573522880,13730,13660,13730,13660,3213
20230811,121700,15529529080,13660,13650,13660,13570,1270
20230811,121600,15512192690,13660,13660,13660,13560,1882
20230811,121500,15486591330,13660,13660,13690,13610,2695
20230811,121400,15449768890,13620,13660,13660,13620,138
20230811,121300,15447884170,13670,13680,13680,13590,742
20230811,121200,15437786880,13630,13660,13690,13630,502
20230811,121100,15430933910,13660,13700,13700,13660,345
20230811,121000,15426221130,13700,13690,13700,13690,205
20230811,120900,15423414670,13690,13680,13720,13660,1361
20230811,120800,15404775470,13680,13650,13680,13650,633
20230811,120700,15396124420,13640,13600,13640,13590,2203
20230811,120600,15366152910,13650,13620,13660,13590,986
20230811,120500,15352727670,13620,13650,13650,13620,1495
20230811,120400,15332347250,13650,13690,13690,13650,824
20230811,120300,15321079590,13690,13710,13710,13690,179
20230811,120200,15318626120,13730,13670,13730,13660,1266
20230811,120100,15301316270,13690,13710,13710,13660,1258
20230811,120000,15284119150,13710,13750,13750,13690,1457
20230811,115900,15264148590,13750,13740,13750,13730,803
20230811,115800,15253114060,13750,13760,13770,13750,1161
20230811,115700,15237138600,13760,13710,13770,13710,4062
20230811,115600,15181348370,13720,13710,13720,13700,834
20230811,115500,15169906240,13720,13630,13730,13610,4587
20230811,115400,15107246830,13650,13660,13680,13630,1156
20230811,115300,15091462710,13660,13740,13740,13660,3215
20230811,115200,15047467370,13700,13670,13820,13670,5046
20230811,115100,14977969380,13680,13670,13680,13600,2917
20230811,115000,14938116250,13670,13590,13780,13590,19692
20230811,114900,14668791800,13580,13550,13580,13550,3250
20230811,114800,14624690460,13550,13590,13620,13550,3244
20230811,114700,14580599170,13590,13410,13590,13410,5742
20230811,114600,14503185290,13400,13380,13400,13370,337
20230811,114500,14498673150,13370,13350,13380,13350,78
20230811,114400,14497630460,13350,13350,13360,13340,37
20230811,114300,14497136560,13350,13350,13350,13340,215
20230811,114200,14494266330,13340,13340,13340,13320,58
20230811,114100,14493493140,13340,13330,13340,13330,393
20230811,114000,14488253850,13330,13340,13340,13330,125
20230811,113900,14486587460,13330,13340,13340,13330,42
20230811,113800,14486027440,13330,13320,13350,13320,63
20230811,113700,14485187140,13320,13340,13340,13320,244
20230811,113600,14481935620,13340,13330,13340,13330,50
20230811,113500,14481269010,13320,13310,13330,13310,264
20230811,113400,14477754310,13310,13360,13360,13300,901
20230811,113300,14465751770,13380,13390,13390,13370,560
20230811,113200,14458263480,13390,13390,13400,13380,246
20230811,113100,14454968460,13400,13400,13400,13390,1843
20230811,113000,14430281150,13410,13360,13410,13360,1866
20230811,112900,14405315730,13370,13320,13370,13320,1924
20230811,112800,14379615680,13310,13310,13320,13300,209
20230811,112700,14376834700,13310,13290,13310,13280,280
20230811,112600,14373111020,13300,13260,13300,13260,234
20230811,112500,14370002830,13260,13270,13290,13250,1596
20230811,112400,14348841310,13260,13320,13320,13260,1468
20230811,112300,14329344360,13330,13310,13330,13310,429
20230811,112200,14323630440,13310,13290,13310,13290,708
20230811,112100,14314220060,13290,13300,13310,13290,1171
20230811,112000,14298648590,13300,13300,13310,13290,329
20230811,111900,14294272940,13280,13300,13310,13280,602
20230811,111800,14286268220,13300,13300,13310,13290,495
20230811,111700,14279686670,13300,13290,13300,13280,430
20230811,111600,14273972610,13290,13300,13320,13260,3098
20230811,111500,14232838480,13300,13290,13330,13290,815
20230811,111400,14221998100,13290,13270,13320,13260,2323
20230811,111300,14191160680,13320,13410,13410,13260,9114
20230811,111200,14069615150,13400,13390,13410,13380,1619
20230811,111100,14047932060,13400,13490,13490,13400,5598
20230811,111000,13972655970,13510,13510,13520,13490,1500
20230811,110900,13952399570,13520,13480,13520,13480,241
20230811,110800,13949148940,13490,13480,13510,13470,583
20230811,110700,13941290400,13510,13530,13530,13480,388
20230811,110600,13936047080,13530,13510,13530,13460,442
20230811,110500,13930084270,13520,13480,13520,13470,773
20230811,110400,13919649710,13470,13440,13470,13430,408
20230811,110300,13914163380,13430,13450,13450,13430,455
20230811,110200,13908052520,13450,13450,13450,13430,776
20230811,110100,13897626530,13450,13470,13470,13440,749
20230811,110000,13887554420,13470,13460,13480,13450,372
20230811,105900,13882547460,13460,13500,13510,13450,2005
20230811,105800,13855528350,13510,13540,13540,13510,1248
20230811,105700,13838661640,13540,13470,13540,13470,2798
20230811,105600,13800853950,13470,13450,13470,13440,890
20230811,105500,13788877450,13450,13440,13460,13430,821
20230811,105400,13777836950,13440,13410,13440,13410,658
20230811,105300,13769012060,13410,13410,13420,13400,93
20230811,105200,13767765130,13410,13390,13410,13390,354
20230811,105100,13763021480,13380,13390,13390,13380,530
20230811,105000,13755929870,13390,13410,13410,13380,211
20230811,104900,13753104480,13410,13400,13410,13380,379
20230811,104800,13748031170,13400,13380,13400,13380,441
20230811,104700,13742127790,13380,13380,13410,13370,2996
20230811,104600,13702036370,13390,13400,13400,13390,1952
20230811,104500,13675892560,13420,13400,13430,13400,382
20230811,104400,13670771080,13400,13420,13430,13400,1467
20230811,104300,13651097090,13430,13420,13430,13420,198
20230811,104200,13648438990,13420,13410,13420,13400,379
20230811,104100,13643357030,13410,13400,13420,13390,2013
20230811,104000,13616379930,13400,13400,13410,13400,483
20230811,103900,13609907640,13390,13400,13430,13390,688
20230811,103800,13600690880,13410,13420,13460,13410,835
20230811,103700,13589473780,13420,13470,13490,13420,1586
20230811,103600,13568165420,13460,13400,13460,13400,3011
20230811,103500,13527758320,13400,13390,13420,13370,676
20230811,103400,13518708470,13380,13390,13390,13370,1954
20230811,103300,13492569100,13380,13400,13420,13380,2085
20230811,103200,13464644940,13400,13430,13430,13390,1844
20230811,103100,13439926430,13440,13460,13470,13430,1143
20230811,103000,13424559820,13480,13450,13510,13410,2473
20230811,102900,13391215680,13410,13380,13540,13380,3231
20230811,102800,13347788340,13380,13360,13380,13350,1142
20230811,102700,13332522860,13340,13330,13380,13320,934
20230811,102600,13320058770,13330,13340,13340,13320,1321
20230811,102500,13302453080,13320,13330,13340,13300,3879
20230811,102400,13250798440,13330,13360,13360,13330,2849
20230811,102300,13212786040,13360,13370,13380,13330,927
20230811,102200,13200411310,13380,13370,13390,13340,5157
20230811,102100,13131513620,13360,13410,13410,13350,1144
20230811,102000,13116202470,13330,13420,13440,13320,8930
20230811,101900,12996960510,13410,13390,13440,13380,2094
20230811,101800,12968873720,13390,13470,13470,13390,4497
20230811,101700,12908546610,13470,13470,13500,13470,1758
20230811,101600,12884841280,13450,13480,13500,13430,1082
20230811,101500,12870290710,13500,13520,13520,13470,2141
20230811,101400,12841400970,13530,13600,13610,13530,2248
20230811,101300,12810937090,13580,13590,13620,13560,3545
20230811,101200,12762752580,13590,13570,13610,13540,786
20230811,101100,12752069520,13570,13520,13570,13520,1972
20230811,101000,12725365980,13540,13520,13540,13500,903
20230811,100900,12713158910,13520,13480,13550,13450,775
20230811,100800,12702684530,13490,13500,13500,13450,4353
20230811,100700,12644008210,13500,13530,13540,13500,6371
20230811,100600,12557956050,13520,13530,13540,13520,2324
20230811,100500,12526514100,13530,13550,13560,13530,3104
20230811,100400,12484475000,13550,13560,13590,13540,1622
20230811,100300,12462498990,13590,13570,13590,13540,2247
20230811,100200,12432034900,13610,13610,13670,13560,6608
20230811,100100,12342229340,13620,13590,13620,13590,1022
20230811,100000,12328327120,13580,13600,13610,13570,2872
20230811,095900,12289339990,13580,13700,13700,13560,6257
20230811,095800,12204250960,13710,13790,13790,13610,6372
20230811,095700,12117100490,13790,13630,13810,13630,7452
20230811,095600,12014624910,13630,13670,13680,13600,2910
20230811,095500,11974988440,13690,13600,13730,13580,4850
20230811,095400,11908687620,13580,13740,13740,13560,12758
20230811,095300,11734642130,13740,13740,13760,13720,3656
20230811,095200,11684459770,13740,13810,13810,13710,7469
20230811,095100,11581832110,13820,13780,13820,13750,2593
20230811,095000,11546081240,13780,13850,13850,13670,13537
20230811,094900,11359968730,13850,13820,13860,13800,6343
20230811,094800,11272258800,13820,14000,14080,13810,15447
20230811,094700,11057817790,14000,14080,14100,13960,4554
20230811,094600,10993957130,14080,14000,14080,13910,8922
20230811,094500,10869401090,14000,14190,14190,13940,21120
20230811,094400,10572836890,14200,14110,14250,14100,12703
20230811,094300,10393170440,14150,14350,14350,14070,15253
20230811,094200,10176699120,14340,14330,14460,14300,7106
20230811,094100,10074530730,14330,14450,14500,14330,15689
20230811,094000,9848800280,14450,14560,14610,14440,13577
20230811,093900,9651726170,14560,14560,14710,14560,10109
20230811,093800,9504002750,14560,14600,14800,14540,12645
20230811,093700,9317950160,14530,14710,14810,14520,31244
20230811,093600,8859393650,14700,14840,14860,14680,35996
20230811,093500,8328311810,14830,14580,14920,14560,69105
20230811,093400,7307645950,14560,14340,14700,14330,33484
20230811,093300,6821347850,14340,14440,14520,14330,31884
20230811,093200,6359941680,14450,14370,14470,14300,11840
20230811,093100,6189620980,14300,14230,14430,14230,25953
20230811,093000,5817373980,14230,14060,14230,14060,9992
20230811,092900,5675718030,14140,14100,14160,13990,10909
20230811,092800,5522374930,14050,13970,14210,13970,17119
20230811,092700,5280539260,13960,14160,14270,13930,21119
20230811,092600,4981891560,14170,14520,14520,14150,37689
20230811,092500,4440930610,14510,14260,14540,14240,48907
20230811,092400,3734411930,14270,14070,14410,14040,58494
20230811,092300,2901541300,14070,13990,14070,13950,6996
20230811,092200,2803637550,14070,14070,14070,14070,0
20230811,092100,2803637550,14070,13870,14070,13860,25975
20230811,092000,2440359080,13860,13870,13920,13860,1479
20230811,091900,2419824980,13920,13920,13930,13820,7326
20230811,091800,2318196750,13930,13910,13960,13840,3596
20230811,091700,2268214630,13910,13890,13970,13840,10236
20230811,091600,2125587910,13890,13730,13910,13710,7396
20230811,091500,2023109960,13730,13890,13890,13710,8593
20230811,091400,1904809310,13850,13850,13980,13770,17031
20230811,091300,1668032020,13840,13740,13870,13720,11700
20230811,091200,1506453600,13740,13620,13800,13610,16279
20230811,091100,1282791670,13610,13550,13610,13490,13988
20230811,091000,1093506150,13580,13490,13580,13480,15716
20230811,090900,881071120,13490,13370,13550,13360,17294
20230811,090800,648250020,13360,13430,13430,13320,6975
20230811,090700,554964720,13430,13190,13450,13190,11218
20230811,090600,404989110,13190,13200,13280,13170,3701
20230811,090500,356045820,13250,13330,13330,13170,5758
20230811,090400,279805980,13330,13070,13360,13060,10748
20230811,090300,137153370,13080,12990,13090,12930,2462
20230811,090200,105102090,13000,12900,13000,12860,1586
20230811,090100,84608980,12900,12750,12900,12750,3240
20230811,090000,43066800,12750,12800,12820,12720,3372