KissMeData/042000/min/candle-20240807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,192400,28195337650,31850,31850,31850,31850,6109
20240807,192300,28195337650,31850,31850,31850,31850,0
20240807,192200,28195337650,31850,31850,31850,31850,0
20240807,192100,28195337650,31850,31850,31850,31850,0
20240807,192000,28195337650,31850,31850,31850,31850,0
20240807,191900,28195337650,31850,31850,31850,31850,0
20240807,191800,28195337650,31850,31850,31850,31850,0
20240807,191700,28195337650,31850,31850,31850,31850,0
20240807,191600,28195337650,31850,31850,31850,31850,0
20240807,191500,28195337650,31850,31850,31850,31850,0
20240807,191400,28195337650,31850,31850,31850,31850,0
20240807,191300,28195337650,31850,31850,31850,31850,0
20240807,191200,28195337650,31850,31850,31850,31850,0
20240807,191100,28195337650,31850,31850,31850,31850,0
20240807,191000,28195337650,31850,31850,31850,31850,0
20240807,190900,28195337650,31850,31850,31850,31850,0
20240807,190800,28195337650,31850,31850,31850,31850,0
20240807,190700,28195337650,31850,31850,31850,31850,0
20240807,190600,28195337650,31850,31850,31850,31850,0
20240807,190500,28195337650,31850,31850,31850,31850,0
20240807,190400,28195337650,31850,31850,31850,31850,0
20240807,190300,28195337650,31850,31850,31850,31850,0
20240807,190200,28195337650,31850,31850,31850,31850,0
20240807,190100,28195337650,31850,31850,31850,31850,0
20240807,190000,28195337650,31850,31850,31850,31850,0
20240807,185900,28195337650,31850,31850,31850,31850,0
20240807,185800,28195337650,31850,31850,31850,31850,0
20240807,185700,28195337650,31850,31850,31850,31850,0
20240807,185600,28195337650,31850,31850,31850,31850,0
20240807,185500,28195337650,31850,31850,31850,31850,0
20240807,185400,28195337650,31850,31850,31850,31850,6109
20240807,185300,28195337650,31850,31850,31850,31850,0
20240807,185200,28195337650,31850,31850,31850,31850,0
20240807,185100,28195337650,31850,31850,31850,31850,0
20240807,185000,28195337650,31850,31850,31850,31850,0
20240807,184900,28195337650,31850,31850,31850,31850,0
20240807,184800,28195337650,31850,31850,31850,31850,0
20240807,184700,28195337650,31850,31850,31850,31850,0
20240807,184600,28195337650,31850,31850,31850,31850,0
20240807,184500,28195337650,31850,31850,31850,31850,0
20240807,184400,28195337650,31850,31850,31850,31850,0
20240807,184300,28195337650,31850,31850,31850,31850,0
20240807,184200,28195337650,31850,31850,31850,31850,0
20240807,184100,28195337650,31850,31850,31850,31850,0
20240807,184000,28195337650,31850,31850,31850,31850,0
20240807,183900,28195337650,31850,31850,31850,31850,0
20240807,183800,28195337650,31850,31850,31850,31850,0
20240807,183700,28195337650,31850,31850,31850,31850,0
20240807,183600,28195337650,31850,31850,31850,31850,0
20240807,183500,28195337650,31850,31850,31850,31850,0
20240807,183400,28195337650,31850,31850,31850,31850,0
20240807,183300,28195337650,31850,31850,31850,31850,0
20240807,183200,28195337650,31850,31850,31850,31850,0
20240807,183100,28195337650,31850,31850,31850,31850,0
20240807,183000,28195337650,31850,31850,31850,31850,0
20240807,182900,28195337650,31850,31850,31850,31850,0
20240807,182800,28195337650,31850,31850,31850,31850,0
20240807,182700,28195337650,31850,31850,31850,31850,0
20240807,182600,28195337650,31850,31850,31850,31850,0
20240807,182500,28195337650,31850,31850,31850,31850,0
20240807,182400,28195337650,31850,31850,31850,31850,6109
20240807,182300,28195337650,31850,31850,31850,31850,0
20240807,182200,28195337650,31850,31850,31850,31850,0
20240807,182100,28195337650,31850,31850,31850,31850,0
20240807,182000,28195337650,31850,31850,31850,31850,0
20240807,181900,28195337650,31850,31850,31850,31850,0
20240807,181800,28195337650,31850,31850,31850,31850,0
20240807,181700,28195337650,31850,31850,31850,31850,0
20240807,181600,28195337650,31850,31850,31850,31850,0
20240807,181500,28195337650,31850,31850,31850,31850,0
20240807,181400,28195337650,31850,31850,31850,31850,0
20240807,181300,28195337650,31850,31850,31850,31850,0
20240807,181200,28195337650,31850,31850,31850,31850,0
20240807,181100,28195337650,31850,31850,31850,31850,0
20240807,181000,28195337650,31850,31850,31850,31850,0
20240807,180900,28195337650,31850,31850,31850,31850,0
20240807,180800,28195337650,31850,31850,31850,31850,0
20240807,180700,28195337650,31850,31850,31850,31850,0
20240807,180600,28195337650,31850,31850,31850,31850,0
20240807,180500,28195337650,31850,31850,31850,31850,0
20240807,180400,28195337650,31850,31850,31850,31850,0
20240807,180300,28195337650,31850,31850,31850,31850,0
20240807,180200,28195337650,31850,31850,31850,31850,0
20240807,180100,28195337650,31850,31850,31850,31850,0
20240807,180000,28195337650,31850,31850,31850,31850,0
20240807,175900,28195337650,31850,31850,31850,31850,0
20240807,175800,28195337650,31850,31850,31850,31850,0
20240807,175700,28195337650,31850,31850,31850,31850,0
20240807,175600,28195337650,31850,31850,31850,31850,0
20240807,175500,28195337650,31850,31850,31850,31850,0
20240807,175400,28195337650,31850,31850,31850,31850,6109
20240807,175300,28195337650,31850,31850,31850,31850,0
20240807,175200,28195337650,31850,31850,31850,31850,0
20240807,175100,28195337650,31850,31850,31850,31850,0
20240807,175000,28195337650,31850,31850,31850,31850,0
20240807,174900,28195337650,31850,31850,31850,31850,0
20240807,174800,28195337650,31850,31850,31850,31850,0
20240807,174700,28195337650,31850,31850,31850,31850,0
20240807,174600,28195337650,31850,31850,31850,31850,0
20240807,174500,28195337650,31850,31850,31850,31850,0
20240807,174400,28195337650,31850,31850,31850,31850,0
20240807,174300,28195337650,31850,31850,31850,31850,0
20240807,174200,28195337650,31850,31850,31850,31850,0
20240807,174100,28195337650,31850,31850,31850,31850,0
20240807,174000,28195337650,31850,31850,31850,31850,0
20240807,173900,28195337650,31850,31850,31850,31850,0
20240807,173800,28195337650,31850,31850,31850,31850,0
20240807,173700,28195337650,31850,31850,31850,31850,0
20240807,173600,28195337650,31850,31850,31850,31850,0
20240807,173500,28195337650,31850,31850,31850,31850,0
20240807,173400,28195337650,31850,31850,31850,31850,0
20240807,173300,28195337650,31850,31850,31850,31850,0
20240807,173200,28195337650,31850,31850,31850,31850,0
20240807,173100,28195337650,31850,31850,31850,31850,0
20240807,173000,28195337650,31850,31850,31850,31850,0
20240807,172900,28195337650,31850,31850,31850,31850,0
20240807,172800,28195337650,31850,31850,31850,31850,0
20240807,172700,28195337650,31850,31850,31850,31850,0
20240807,172600,28195337650,31850,31850,31850,31850,0
20240807,172500,28195337650,31850,31850,31850,31850,0
20240807,172400,28195337650,31850,31850,31850,31850,6109
20240807,172300,28195337650,31850,31850,31850,31850,0
20240807,172200,28195337650,31850,31850,31850,31850,0
20240807,172100,28195337650,31850,31850,31850,31850,0
20240807,172000,28195337650,31850,31850,31850,31850,0
20240807,171900,28195337650,31850,31850,31850,31850,0
20240807,171800,28195337650,31850,31850,31850,31850,0
20240807,171700,28195337650,31850,31850,31850,31850,0
20240807,171600,28195337650,31850,31850,31850,31850,0
20240807,171500,28195337650,31850,31850,31850,31850,0
20240807,171400,28195337650,31850,31850,31850,31850,0
20240807,171300,28195337650,31850,31850,31850,31850,0
20240807,171200,28195337650,31850,31850,31850,31850,0
20240807,171100,28195337650,31850,31850,31850,31850,0
20240807,171000,28195337650,31850,31850,31850,31850,0
20240807,170900,28195337650,31850,31850,31850,31850,0
20240807,170800,28195337650,31850,31850,31850,31850,0
20240807,170700,28195337650,31850,31850,31850,31850,0
20240807,170600,28195337650,31850,31850,31850,31850,0
20240807,170500,28195337650,31850,31850,31850,31850,0
20240807,170400,28195337650,31850,31850,31850,31850,0
20240807,170300,28195337650,31850,31850,31850,31850,0
20240807,170200,28195337650,31850,31850,31850,31850,0
20240807,170100,28195337650,31850,31850,31850,31850,0
20240807,170000,28195337650,31850,31850,31850,31850,0
20240807,165900,28195337650,31850,31850,31850,31850,0
20240807,165800,28195337650,31850,31850,31850,31850,0
20240807,165700,28195337650,31850,31850,31850,31850,0
20240807,165600,28195337650,31850,31850,31850,31850,0
20240807,165500,28195337650,31850,31850,31850,31850,0
20240807,165400,28195337650,31850,31850,31850,31850,6109
20240807,165300,28195337650,31850,31850,31850,31850,0
20240807,165200,28195337650,31850,31850,31850,31850,0
20240807,165100,28195337650,31850,31850,31850,31850,0
20240807,165000,28195337650,31850,31850,31850,31850,0
20240807,164900,28195337650,31850,31850,31850,31850,0
20240807,164800,28195337650,31850,31850,31850,31850,0
20240807,164700,28195337650,31850,31850,31850,31850,0
20240807,164600,28195337650,31850,31850,31850,31850,0
20240807,164500,28195337650,31850,31850,31850,31850,0
20240807,164400,28195337650,31850,31850,31850,31850,0
20240807,164300,28195337650,31850,31850,31850,31850,0
20240807,164200,28195337650,31850,31850,31850,31850,0
20240807,164100,28195337650,31850,31850,31850,31850,0
20240807,164000,28195337650,31850,31850,31850,31850,0
20240807,163900,28195337650,31850,31850,31850,31850,0
20240807,163800,28195337650,31850,31850,31850,31850,0
20240807,163700,28195337650,31850,31850,31850,31850,0
20240807,163600,28195337650,31850,31850,31850,31850,0
20240807,163500,28195337650,31850,31850,31850,31850,0
20240807,163400,28195337650,31850,31850,31850,31850,0
20240807,163300,28195337650,31850,31850,31850,31850,0
20240807,163200,28195337650,31850,31850,31850,31850,0
20240807,163100,28195337650,31850,31850,31850,31850,0
20240807,163000,28195337650,31850,31850,31850,31850,0
20240807,162900,28195337650,31850,31850,31850,31850,0
20240807,162800,28195337650,31850,31850,31850,31850,0
20240807,162700,28195337650,31850,31850,31850,31850,0
20240807,162600,28195337650,31850,31850,31850,31850,0
20240807,162500,28195337650,31850,31850,31850,31850,0
20240807,162400,28195337650,31850,31850,31850,31850,6109
20240807,162300,28195337650,31850,31850,31850,31850,0
20240807,162200,28195337650,31850,31850,31850,31850,0
20240807,162100,28195337650,31850,31850,31850,31850,0
20240807,162000,28195337650,31850,31850,31850,31850,0
20240807,161900,28195337650,31850,31850,31850,31850,0
20240807,161800,28195337650,31850,31850,31850,31850,0
20240807,161700,28195337650,31850,31850,31850,31850,0
20240807,161600,28195337650,31850,31850,31850,31850,0
20240807,161500,28195337650,31850,31850,31850,31850,0
20240807,161400,28195337650,31850,31850,31850,31850,0
20240807,161300,28195337650,31850,31850,31850,31850,0
20240807,161200,28195337650,31850,31850,31850,31850,0
20240807,161100,28195337650,31850,31850,31850,31850,0
20240807,161000,28195337650,31850,31850,31850,31850,0
20240807,160900,28195337650,31850,31850,31850,31850,0
20240807,160800,28195337650,31850,31850,31850,31850,0
20240807,160700,28195337650,31850,31850,31850,31850,0
20240807,160600,28195337650,31850,31850,31850,31850,0
20240807,160500,28195337650,31850,31850,31850,31850,0
20240807,160400,28195337650,31850,31850,31850,31850,0
20240807,160300,28195337650,31850,31850,31850,31850,0
20240807,160200,28195337650,31850,31850,31850,31850,0
20240807,160100,28195337650,31850,31850,31850,31850,0
20240807,160000,28195337650,31850,31850,31850,31850,0
20240807,155900,28195337650,31850,31850,31850,31850,0
20240807,155800,28195337650,31850,31850,31850,31850,0
20240807,155700,28195337650,31850,31850,31850,31850,0
20240807,155600,28195337650,31850,31850,31850,31850,0
20240807,155500,28195337650,31850,31850,31850,31850,0
20240807,155400,28195337650,31850,31850,31850,31850,6109
20240807,155300,28195337650,31850,31850,31850,31850,0
20240807,155200,28195337650,31850,31850,31850,31850,0
20240807,155100,28195337650,31850,31850,31850,31850,0
20240807,155000,28195337650,31850,31850,31850,31850,0
20240807,154900,28195337650,31850,31850,31850,31850,0
20240807,154800,28195337650,31850,31850,31850,31850,0
20240807,154700,28195337650,31850,31850,31850,31850,0
20240807,154600,28195337650,31850,31850,31850,31850,0
20240807,154500,28195337650,31850,31850,31850,31850,0
20240807,154400,28195337650,31850,31850,31850,31850,0
20240807,154300,28195337650,31850,31850,31850,31850,0
20240807,154200,28195337650,31850,31850,31850,31850,0
20240807,154100,28195337650,31850,31850,31850,31850,0
20240807,154000,28195337650,31850,31850,31850,31850,0
20240807,153900,28195337650,31850,31850,31850,31850,0
20240807,153800,28195337650,31850,31850,31850,31850,0
20240807,153700,28195337650,31850,31850,31850,31850,0
20240807,153600,28195337650,31850,31850,31850,31850,0
20240807,153500,28195337650,31850,31850,31850,31850,0
20240807,153400,28195337650,31850,31850,31850,31850,0
20240807,153300,28195337650,31850,31850,31850,31850,0
20240807,153200,28195337650,31850,31850,31850,31850,0
20240807,153100,28195337650,31850,31850,31850,31850,0
20240807,153000,28195337650,31850,31850,31850,31850,6109
20240807,152900,28000766000,31750,31750,31750,31750,0
20240807,152800,28000766000,31750,31750,31750,31750,0
20240807,152700,28000766000,31750,31750,31750,31750,0
20240807,152600,28000766000,31750,31750,31750,31750,0
20240807,152500,28000766000,31750,31750,31750,31750,0
20240807,152400,28000766000,31750,31750,31750,31750,0
20240807,152300,28000766000,31750,31750,31750,31750,0
20240807,152200,28000766000,31750,31750,31750,31750,0
20240807,152100,28000766000,31750,31750,31750,31750,0
20240807,152000,28000766000,31750,31750,31750,31750,0
20240807,151900,28000766000,31750,31650,31750,31650,2426
20240807,151800,27923921100,31650,31850,31850,31650,2098
20240807,151700,27857293200,31800,31900,31900,31750,1734
20240807,151600,27802112800,31900,31700,31950,31700,4238
20240807,151500,27666995500,31700,31700,31750,31600,2599
20240807,151400,27584672450,31600,31750,31750,31600,1550
20240807,151300,27535577700,31750,31900,31900,31750,3061
20240807,151200,27438182100,31900,31900,31950,31900,350
20240807,151100,27427006050,31950,31900,31950,31900,1415
20240807,151000,27381861100,31950,31950,31950,31900,3739
20240807,150900,27262421900,31950,32000,32050,31950,309
20240807,150800,27252537400,32050,31950,32050,31950,854
20240807,150700,27225205000,31950,32050,32050,31950,1448
20240807,150600,27178850400,32050,32100,32100,32050,1890
20240807,150500,27118268650,32100,31950,32150,31950,2516
20240807,150400,27037626350,31950,31950,32000,31900,297
20240807,150300,27028137200,31900,31850,31900,31800,752
20240807,150200,27004175900,31850,31850,31950,31800,288
20240807,150100,26995005000,31900,31950,32000,31900,1266
20240807,150000,26954515050,31900,31950,32000,31850,219
20240807,145900,26947524350,32000,31950,32000,31900,920
20240807,145800,26918110400,32000,31900,32000,31900,351
20240807,145700,26906897500,31900,32100,32100,31900,1721
20240807,145600,26851864800,32100,32100,32100,31950,768
20240807,145500,26827275550,32150,32050,32200,32000,3703
20240807,145400,26708423500,32100,32050,32100,32050,991
20240807,145300,26676654200,32050,32000,32050,31850,789
20240807,145200,26651417950,32000,32000,32050,31900,1063
20240807,145100,26617442050,32000,31950,32000,31850,884
20240807,145000,26589211750,31950,31900,31950,31800,1508
20240807,144900,26541116400,31800,31750,31900,31750,388
20240807,144800,26528768200,31900,31800,31950,31750,362
20240807,144700,26517233700,31750,31850,31900,31750,400
20240807,144600,26504512100,31850,31800,31900,31700,856
20240807,144500,26477283600,31900,31900,31900,31800,1614
20240807,144400,26425811900,31950,31600,31950,31600,2164
20240807,144300,26357056150,31650,31650,31650,31600,507
20240807,144200,26341021150,31650,31600,31700,31550,1697
20240807,144100,26287414850,31600,31550,31700,31550,1057
20240807,144000,26253951750,31700,31700,31750,31450,4471
20240807,143900,26112868400,31750,31700,31750,31650,5121
20240807,143800,25950531250,31700,31750,31750,31700,3190
20240807,143700,25849392950,31700,31850,31950,31700,4251
20240807,143600,25714272450,31950,32100,32150,31900,1841
20240807,143500,25655433650,32100,32000,32100,32000,520
20240807,143400,25638778050,32000,32050,32100,31950,1626
20240807,143300,25586633550,31950,32000,32100,31950,400
20240807,143200,25573820850,32000,32150,32150,31950,1783
20240807,143100,25516714400,32150,32050,32150,32000,633
20240807,143000,25496390150,32050,32100,32100,32050,668
20240807,142900,25474964550,32100,32100,32100,32050,629
20240807,142800,25454779300,32100,32100,32150,32050,751
20240807,142700,25430663900,32150,32050,32200,32050,1002
20240807,142600,25398504550,32050,32100,32200,32050,1019
20240807,142500,25365810450,32100,32200,32200,32100,533
20240807,142400,25348675450,32200,32150,32250,32050,4721
20240807,142300,25197253250,32150,32200,32250,32150,2539
20240807,142200,25115490400,32200,32200,32250,32200,387
20240807,142100,25103024000,32200,32150,32250,32100,419
20240807,142000,25089528450,32250,32300,32400,32100,4684
20240807,141900,24938819250,32250,32350,32400,32250,446
20240807,141800,24924397850,32300,32400,32400,32250,419
20240807,141700,24910843600,32400,32400,32400,32250,1756
20240807,141600,24854129900,32400,32400,32400,32300,828
20240807,141500,24827345750,32400,32300,32400,32250,1358
20240807,141400,24783472600,32400,32400,32400,32300,586
20240807,141300,24764522250,32400,32350,32400,32350,462
20240807,141200,24749570100,32350,32300,32350,32250,664
20240807,141100,24728112500,32350,32350,32350,32300,1068
20240807,141000,24693614800,32400,32400,32400,32300,1143
20240807,140900,24656621450,32400,32250,32400,32200,2115
20240807,140800,24588371200,32250,32500,32500,32250,2318
20240807,140700,24513369150,32500,32500,32500,32350,587
20240807,140600,24494301450,32500,32450,32500,32400,1241
20240807,140500,24454044350,32450,32500,32500,32400,521
20240807,140400,24437124550,32500,32450,32500,32350,1057
20240807,140300,24402820250,32400,32500,32500,32400,1756
20240807,140200,24345858350,32500,32350,32500,32350,1760
20240807,140100,24288813700,32350,32300,32350,32300,2037
20240807,140000,24222980550,32300,32300,32300,32300,1193
20240807,135900,24184446650,32250,32350,32400,32250,2307
20240807,135800,24109925800,32300,32500,32500,32300,1286
20240807,135700,24068263550,32450,32450,32550,32400,3053
20240807,135600,23969176950,32500,32550,32600,32500,1136
20240807,135500,23932227750,32500,32500,32600,32450,1781
20240807,135400,23874255900,32500,32600,32600,32500,1298
20240807,135300,23831991050,32600,32550,32600,32550,2862
20240807,135200,23738755400,32550,32500,32550,32450,1870
20240807,135100,23677982950,32500,32350,32500,32300,2447
20240807,135000,23598666300,32350,32300,32350,32250,1738
20240807,134900,23542519900,32350,32350,32350,32250,2192
20240807,134800,23471686100,32350,32450,32450,32300,3963
20240807,134700,23343351200,32450,32450,32500,32400,1340
20240807,134600,23299881600,32450,32550,32550,32400,2329
20240807,134500,23224235900,32500,32650,32650,32500,1348
20240807,134400,23180338250,32650,32600,32650,32550,1714
20240807,134300,23124408550,32600,32600,32600,32600,792
20240807,134200,23098589350,32600,32550,32650,32500,8031
20240807,134100,22836882050,32550,32550,32600,32450,962
20240807,134000,22805576950,32550,32500,32550,32450,2333
20240807,133900,22729748100,32450,32500,32600,32450,2013
20240807,133800,22664294750,32550,32500,32600,32500,2340
20240807,133700,22588160550,32500,32550,32600,32450,2033
20240807,133600,22522079250,32550,32400,32550,32400,10232
20240807,133500,22189379800,32400,32350,32450,32350,2054
20240807,133400,22122827650,32350,32450,32500,32350,2003
20240807,133300,22057907600,32500,32350,32500,32350,7334
20240807,133200,21820019350,32350,32350,32400,32300,1974
20240807,133100,21756154200,32350,32200,32350,32100,4294
20240807,133000,21617665550,32200,32300,32300,32200,1269
20240807,132900,21576714900,32300,32350,32400,32200,8505
20240807,132800,21301773850,32300,32150,32300,32150,5679
20240807,132700,21118649600,32150,32100,32250,32050,6189
20240807,132600,20919600950,32100,32150,32200,32050,1374
20240807,132500,20875469400,32150,32200,32200,32100,2644
20240807,132400,20790450950,32200,32000,32250,32000,8974
20240807,132300,20502049500,32000,32000,32000,31900,1651
20240807,132200,20449251900,32000,32100,32100,31950,2529
20240807,132100,20368306650,32000,31950,32100,31950,4334
20240807,132000,20229530400,31950,31950,32000,31900,4195
20240807,131900,20095448800,31950,31700,32000,31700,10655
20240807,131800,19756186450,31750,31700,31750,31650,1054
20240807,131700,19722748400,31700,31700,31750,31650,2599
20240807,131600,19640358850,31650,31750,31800,31600,2026
20240807,131500,19576092050,31750,31650,31800,31600,3583
20240807,131400,19462400650,31650,31650,31700,31650,1669
20240807,131300,19409551900,31700,31600,31700,31350,4986
20240807,131200,19251800750,31600,31450,31600,31450,2989
20240807,131100,19157591600,31450,31200,31450,31200,2042
20240807,131000,19093545900,31200,31150,31300,31150,290
20240807,130900,19084476400,31150,31300,31300,31150,2975
20240807,130800,18991716700,31300,31300,31300,31250,307
20240807,130700,18982116650,31300,31250,31300,31250,1040
20240807,130600,18949582700,31250,31150,31250,31150,355
20240807,130500,18938504400,31150,31150,31150,31150,18
20240807,130400,18937943700,31150,31250,31250,31150,139
20240807,130300,18933603850,31250,31200,31250,31150,167
20240807,130200,18928391000,31200,31200,31200,31150,192
20240807,130100,18922402600,31250,31150,31250,31150,963
20240807,130000,18892370700,31150,31200,31200,31100,623
20240807,125900,18872965400,31250,31200,31250,31200,735
20240807,125800,18850008450,31150,31150,31150,31150,50
20240807,125700,18848450950,31150,31150,31150,31150,326
20240807,125600,18838296050,31150,31250,31300,31150,1794
20240807,125500,18782262100,31300,31300,31300,31250,502
20240807,125400,18766549750,31300,31250,31300,31250,708
20240807,125300,18744390350,31200,31250,31250,31200,1010
20240807,125200,18712844350,31300,31300,31300,31300,49
20240807,125100,18711310650,31250,31250,31250,31200,527
20240807,125000,18694858500,31250,31400,31400,31250,7511
20240807,124900,18459512900,31350,31400,31400,31350,361
20240807,124800,18448187700,31400,31450,31450,31400,774
20240807,124700,18423875050,31450,31400,31450,31400,614
20240807,124600,18404568800,31450,31400,31450,31350,8281
20240807,124500,18144419550,31400,31300,31400,31250,2136
20240807,124400,18077416450,31300,31300,31300,31200,1463
20240807,124300,18031645850,31250,31250,31250,31200,718
20240807,124200,18009215700,31250,31200,31250,31150,124
20240807,124100,18005347450,31100,31100,31200,31100,330
20240807,124000,17995063550,31100,31150,31150,31100,664
20240807,123900,17974380350,31150,31200,31200,31100,118
20240807,123800,17970706900,31200,31200,31200,31150,989
20240807,123700,17939881300,31200,31200,31250,31200,865
20240807,123600,17912879500,31250,31150,31250,31150,874
20240807,123500,17885594250,31200,31000,31200,31000,2302
20240807,123400,17814043600,31000,30950,31000,30950,435
20240807,123300,17800567600,30950,30950,31000,30950,189
20240807,123200,17794712250,30950,30950,30950,30950,296
20240807,123100,17785551050,30950,30900,30950,30900,47
20240807,123000,17784096450,30950,30900,30950,30900,534
20240807,122900,17767569750,30950,30950,30950,30900,538
20240807,122800,17750935000,30950,31000,31000,30950,319
20240807,122700,17741052750,31000,30950,31000,30950,397
20240807,122600,17728750800,30900,30900,30950,30900,27
20240807,122500,17727915750,30900,30850,30900,30850,147
20240807,122400,17723373500,30850,30900,30900,30850,48
20240807,122300,17721892100,30900,30850,31000,30850,1881
20240807,122200,17663690500,30900,30900,30900,30850,1092
20240807,122100,17629999150,30850,30900,30900,30850,1304
20240807,122000,17589709350,30950,30950,30950,30950,111
20240807,121900,17586273900,30950,30950,30950,30900,133
20240807,121800,17582158100,30950,31050,31050,30900,2281
20240807,121700,17511502650,31050,31050,31050,31050,904
20240807,121600,17483433450,31050,31050,31050,31000,45
20240807,121500,17482036800,31050,31000,31050,30950,195
20240807,121400,17475992600,30950,30950,31000,30950,442
20240807,121300,17462305350,31050,31050,31050,31000,422
20240807,121200,17449208400,31050,31000,31050,30950,505
20240807,121100,17433553200,31000,30950,31000,30950,127
20240807,121000,17429618350,30950,30900,31000,30900,535
20240807,120900,17413075200,30850,30900,30900,30850,1054
20240807,120800,17380530450,30850,30900,30900,30850,2771
20240807,120700,17295040450,30850,30900,30950,30850,1984
20240807,120600,17233736100,30950,30900,31000,30900,341
20240807,120500,17223191450,30950,30950,30950,30900,453
20240807,120400,17209181350,30950,30950,31000,30950,461
20240807,120300,17194909350,30950,31100,31100,30950,2753
20240807,120200,17109673700,31100,31200,31200,30950,11773
20240807,120100,16744102500,31300,31350,31350,31200,7590
20240807,120000,16507248900,31350,31400,31400,31300,252
20240807,115900,16499346150,31400,31350,31400,31350,240
20240807,115800,16491816800,31300,31300,31300,31250,73
20240807,115700,16489534600,31250,31250,31250,31250,52
20240807,115600,16487909600,31250,31400,31400,31250,1557
20240807,115500,16439133950,31350,31300,31350,31300,772
20240807,115400,16414938750,31350,31250,31350,31250,2441
20240807,115300,16338509850,31250,31200,31250,31200,1086
20240807,115200,16304618450,31200,31150,31200,31100,496
20240807,115100,16289179500,31100,31150,31150,31100,48
20240807,115000,16287686550,31150,31150,31150,31150,109
20240807,114900,16284291200,31100,31150,31150,31100,29
20240807,114800,16283387900,31150,31150,31150,31100,2694
20240807,114700,16199531000,31150,31150,31150,31100,71
20240807,114600,16197320300,31100,31100,31100,31050,786
20240807,114500,16172887100,31100,31100,31100,31100,573
20240807,114400,16155066800,31100,31250,31250,31100,6661
20240807,114300,15947337300,31200,31200,31250,31200,27
20240807,114200,15946494650,31200,31150,31200,31150,337
20240807,114100,15935980350,31200,31300,31300,31150,942
20240807,114000,15906582400,31300,31150,31300,31150,434
20240807,113900,15893023900,31150,31150,31200,31150,692
20240807,113800,15871446450,31200,31200,31200,31150,1405
20240807,113700,15827679900,31150,31200,31200,31150,1355
20240807,113600,15785454850,31200,31150,31250,31150,1345
20240807,113500,15743498300,31150,31200,31250,31150,2260
20240807,113400,15673030750,31250,31250,31250,31250,356
20240807,113300,15661905750,31250,31250,31250,31250,320
20240807,113200,15651905750,31300,31250,31300,31250,322
20240807,113100,15641842650,31250,31250,31300,31250,538
20240807,113000,15625029250,31250,31350,31350,31250,1920
20240807,112900,15564964800,31350,31400,31400,31300,4392
20240807,112800,15427276550,31400,31350,31400,31350,335
20240807,112700,15416767550,31350,31400,31400,31350,1225
20240807,112600,15378307350,31400,31400,31450,31350,413
20240807,112500,15365337700,31400,31400,31500,31400,1671
20240807,112400,15312800600,31400,31500,31500,31400,2739
20240807,112300,15226727350,31500,31550,31550,31500,131
20240807,112200,15222594550,31550,31550,31550,31500,77
20240807,112100,15220165300,31500,31500,31550,31450,323
20240807,112000,15209998150,31550,31450,31550,31450,470
20240807,111900,15195191500,31450,31450,31450,31450,133
20240807,111800,15191008650,31450,31500,31500,31450,266
20240807,111700,15182634300,31500,31500,31500,31450,466
20240807,111600,15167960200,31500,31550,31550,31450,1272
20240807,111500,15127936900,31550,31500,31550,31500,327
20240807,111400,15117631450,31550,31650,31700,31550,579
20240807,111300,15099340050,31700,31650,31700,31600,770
20240807,111200,15074969600,31600,31650,31650,31600,430
20240807,111100,15061371950,31600,31600,31650,31600,1024
20240807,111000,15029002350,31600,31650,31650,31600,45
20240807,110900,15027580300,31600,31700,31700,31550,119
20240807,110800,15023817650,31700,31650,31700,31600,288
20240807,110700,15014709450,31700,31600,31700,31600,516
20240807,110600,14998378450,31550,31500,31550,31450,723
20240807,110500,14975573100,31500,31350,31500,31350,671
20240807,110400,14954472600,31350,31400,31450,31350,826
20240807,110300,14928561950,31350,31400,31700,31350,9703
20240807,110200,14623398050,31350,31450,31500,31350,4809
20240807,110100,14472380350,31550,31550,31550,31450,803
20240807,110000,14447085900,31550,31450,31600,31450,340
20240807,105900,14436360150,31400,31550,31550,31400,924
20240807,105800,14407279650,31500,31500,31500,31450,4055
20240807,105700,14279656050,31500,31600,31650,31500,2685
20240807,105600,14194897050,31600,31600,31650,31600,757
20240807,105500,14170966850,31600,31650,31650,31550,904
20240807,105400,14142420550,31650,31600,31650,31550,1978
20240807,105300,14079903350,31550,31700,31700,31550,4332
20240807,105200,13943038150,31700,31900,31900,31650,1625
20240807,105100,13891428900,31900,31900,31950,31850,2460
20240807,105000,13812944900,31850,31800,31900,31750,1062
20240807,104900,13779147750,31700,31700,31750,31600,2125
20240807,104800,13711772750,31650,31750,31800,31650,3291
20240807,104700,13607449400,31700,31700,31800,31700,2546
20240807,104600,13526679200,31700,31800,31850,31700,2759
20240807,104500,13438996350,31850,31850,31900,31850,1062
20240807,104400,13405167700,31800,31750,31850,31700,915
20240807,104300,13376093850,31750,31750,31850,31700,2261
20240807,104200,13304256350,31750,31750,31800,31700,1202
20240807,104100,13266121400,31750,31650,31800,31650,1127
20240807,104000,13230381900,31650,31700,31800,31650,1868
20240807,103900,13171167600,31700,31700,31700,31650,1004
20240807,103800,13139353200,31700,31600,31700,31550,3299
20240807,103700,13035069900,31650,31650,31750,31600,4095
20240807,103600,12905424550,31600,31800,31850,31600,7838
20240807,103500,12657026800,31800,31900,31900,31800,1878
20240807,103400,12597223800,31900,31850,32000,31850,1670
20240807,103300,12543942750,31850,32000,32050,31850,2403
20240807,103200,12467201700,32000,32000,32100,31950,887
20240807,103100,12438803800,32000,32000,32150,31950,2865
20240807,103000,12347116500,31950,32150,32150,31950,1955
20240807,102900,12284510350,32150,32150,32150,32050,1671
20240807,102800,12230847400,32150,32050,32150,32000,2394
20240807,102700,12154079150,32050,32150,32150,32000,2240
20240807,102600,12082269700,32150,32250,32250,32100,1596
20240807,102500,12030906750,32250,32250,32400,32150,13096
20240807,102400,11608081400,32250,32200,32250,32100,4504
20240807,102300,11463187200,32200,31950,32200,31950,3261
20240807,102200,11358412900,31950,31800,32000,31700,4817
20240807,102100,11205224450,31800,31950,32000,31800,3799
20240807,102000,11084113000,31950,31950,32000,31950,1185
20240807,101900,11046240750,31950,32050,32100,31950,2966
20240807,101800,10951370700,32100,32150,32250,32000,7254
20240807,101700,10718355400,32200,32100,32200,32050,3704
20240807,101600,10599285500,32100,31950,32100,31850,8964
20240807,101500,10312589700,31900,31950,31950,31850,3318
20240807,101400,10206740650,31950,31950,32000,31900,3476
20240807,101300,10095706850,31950,31850,31950,31800,3429
20240807,101200,9986340300,31850,31900,31900,31800,3690
20240807,101100,9868888850,31900,31850,31900,31800,2863
20240807,101000,9777646200,31800,31900,32000,31800,19779
20240807,100900,9145948350,31850,31850,31900,31800,3737
20240807,100800,9026864650,31800,31800,31850,31700,5429
20240807,100700,8854130350,31800,31750,31850,31650,4387
20240807,100600,8714669050,31750,31550,31900,31550,18867
20240807,100500,8115153200,31600,31450,31600,31450,2087
20240807,100400,8049279350,31400,31400,31600,31350,2190
20240807,100300,7980338700,31400,31350,31400,31300,1386
20240807,100200,7936848700,31350,31400,31400,31300,1123
20240807,100100,7901644750,31400,31650,31650,31350,11111
20240807,100000,7551473350,31650,31650,31700,31650,1286
20240807,095900,7510730700,31700,31750,31800,31650,4921
20240807,095800,7354711850,31750,31750,31800,31700,11735
20240807,095700,6982106550,31800,31500,31800,31500,20348
20240807,095600,6337587900,31500,31400,31500,31350,3175
20240807,095500,6237764300,31400,31400,31450,31350,4461
20240807,095400,6097584450,31350,31200,31400,31150,6485
20240807,095300,5894625050,31200,31000,31200,31000,1785
20240807,095200,5839016000,31000,31100,31150,31000,1744
20240807,095100,5784890550,31050,31250,31250,31000,4351
20240807,095000,5649488250,31250,31300,31350,31250,3589
20240807,094900,5537058250,31300,31200,31300,31200,5174
20240807,094800,5375240900,31200,31150,31250,31100,1835
20240807,094700,5318045050,31100,31150,31200,31050,1990
20240807,094600,5256073300,31150,31150,31250,30850,6095
20240807,094500,5066520500,31150,31100,31200,31050,4214
20240807,094400,4935271200,31100,30950,31100,30900,5020
20240807,094300,4779590850,30950,30850,30950,30800,486
20240807,094200,4764582950,30800,30750,30850,30700,1260
20240807,094100,4725802250,30800,30800,30800,30750,1008
20240807,094000,4694775050,30800,30950,30950,30750,962
20240807,093900,4665121600,30900,30900,30950,30850,1759
20240807,093800,4610774300,30900,30800,30900,30700,3013
20240807,093700,4517995550,30800,30650,30850,30650,1541
20240807,093600,4470601950,30650,30600,30700,30600,622
20240807,093500,4451541850,30600,30550,30700,30550,3575
20240807,093400,4342002300,30550,30450,30550,30400,2160
20240807,093300,4276151650,30450,30500,30500,30450,209
20240807,093200,4269785350,30500,30500,30500,30450,358
20240807,093100,4258873450,30500,30500,30500,30450,548
20240807,093000,4242171150,30500,30450,30500,30350,1733
20240807,092900,4189384200,30450,30400,30450,30350,1227
20240807,092800,4152073350,30400,30450,30450,30400,636
20240807,092700,4132716000,30450,30350,30450,30300,865
20240807,092600,4106431350,30400,30400,30400,30300,2832
20240807,092500,4020561050,30400,30400,30500,30400,1612
20240807,092400,3971507950,30400,30450,30500,30350,5489
20240807,092300,3804818200,30500,30500,30500,30450,1959
20240807,092200,3745100550,30450,30500,30550,30450,487
20240807,092100,3730245350,30550,30550,30600,30550,257
20240807,092000,3722393850,30550,30450,30550,30350,1503
20240807,091900,3676641000,30450,30500,30500,30400,2306
20240807,091800,3606422400,30500,30650,30650,30500,2626
20240807,091700,3526186500,30650,30550,30700,30550,907
20240807,091600,3498429150,30650,30750,30750,30600,2083
20240807,091500,3434522800,30750,30450,30750,30450,7120
20240807,091400,3216950950,30400,30450,30450,30200,8095
20240807,091300,2971211050,30400,30450,30650,30400,1777
20240807,091200,2917009750,30450,30550,30600,30400,1820
20240807,091100,2861517450,30500,30500,30550,30450,697
20240807,091000,2840255050,30450,30600,30700,30450,5823
20240807,090900,2662366150,30600,30600,30850,30550,1825
20240807,090800,2606357900,30600,30600,30600,30500,2509
20240807,090700,2529692750,30600,30750,30900,30600,2906
20240807,090600,2440318450,30750,30800,30850,30700,3498
20240807,090500,2332658350,30850,30750,30850,30700,5551
20240807,090400,2161778350,30750,30900,30950,30750,8504
20240807,090300,1899604350,30850,31150,31150,30850,8347
20240807,090200,1641224450,31100,31100,31150,31000,6308
20240807,090100,1445210650,31100,31150,31200,31050,10365
20240807,090000,1122740150,31150,31350,31400,31050,32319