KissMeData/042000/min/candle-20240813.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,192300,24052550350,33600,33600,33600,33600,15134
20240813,192200,24052550350,33600,33600,33600,33600,0
20240813,192100,24052550350,33600,33600,33600,33600,0
20240813,192000,24052550350,33600,33600,33600,33600,0
20240813,191900,24052550350,33600,33600,33600,33600,0
20240813,191800,24052550350,33600,33600,33600,33600,0
20240813,191700,24052550350,33600,33600,33600,33600,0
20240813,191600,24052550350,33600,33600,33600,33600,0
20240813,191500,24052550350,33600,33600,33600,33600,0
20240813,191400,24052550350,33600,33600,33600,33600,0
20240813,191300,24052550350,33600,33600,33600,33600,0
20240813,191200,24052550350,33600,33600,33600,33600,0
20240813,191100,24052550350,33600,33600,33600,33600,0
20240813,191000,24052550350,33600,33600,33600,33600,0
20240813,190900,24052550350,33600,33600,33600,33600,0
20240813,190800,24052550350,33600,33600,33600,33600,0
20240813,190700,24052550350,33600,33600,33600,33600,0
20240813,190600,24052550350,33600,33600,33600,33600,0
20240813,190500,24052550350,33600,33600,33600,33600,0
20240813,190400,24052550350,33600,33600,33600,33600,0
20240813,190300,24052550350,33600,33600,33600,33600,0
20240813,190200,24052550350,33600,33600,33600,33600,0
20240813,190100,24052550350,33600,33600,33600,33600,0
20240813,190000,24052550350,33600,33600,33600,33600,0
20240813,185900,24052550350,33600,33600,33600,33600,0
20240813,185800,24052550350,33600,33600,33600,33600,0
20240813,185700,24052550350,33600,33600,33600,33600,0
20240813,185600,24052550350,33600,33600,33600,33600,0
20240813,185500,24052550350,33600,33600,33600,33600,0
20240813,185400,24052550350,33600,33600,33600,33600,0
20240813,185300,24052550350,33600,33600,33600,33600,15134
20240813,185200,24052550350,33600,33600,33600,33600,0
20240813,185100,24052550350,33600,33600,33600,33600,0
20240813,185000,24052550350,33600,33600,33600,33600,0
20240813,184900,24052550350,33600,33600,33600,33600,0
20240813,184800,24052550350,33600,33600,33600,33600,0
20240813,184700,24052550350,33600,33600,33600,33600,0
20240813,184600,24052550350,33600,33600,33600,33600,0
20240813,184500,24052550350,33600,33600,33600,33600,0
20240813,184400,24052550350,33600,33600,33600,33600,0
20240813,184300,24052550350,33600,33600,33600,33600,0
20240813,184200,24052550350,33600,33600,33600,33600,0
20240813,184100,24052550350,33600,33600,33600,33600,0
20240813,184000,24052550350,33600,33600,33600,33600,0
20240813,183900,24052550350,33600,33600,33600,33600,0
20240813,183800,24052550350,33600,33600,33600,33600,0
20240813,183700,24052550350,33600,33600,33600,33600,0
20240813,183600,24052550350,33600,33600,33600,33600,0
20240813,183500,24052550350,33600,33600,33600,33600,0
20240813,183400,24052550350,33600,33600,33600,33600,0
20240813,183300,24052550350,33600,33600,33600,33600,0
20240813,183200,24052550350,33600,33600,33600,33600,0
20240813,183100,24052550350,33600,33600,33600,33600,0
20240813,183000,24052550350,33600,33600,33600,33600,0
20240813,182900,24052550350,33600,33600,33600,33600,0
20240813,182800,24052550350,33600,33600,33600,33600,0
20240813,182700,24052550350,33600,33600,33600,33600,0
20240813,182600,24052550350,33600,33600,33600,33600,0
20240813,182500,24052550350,33600,33600,33600,33600,0
20240813,182400,24052550350,33600,33600,33600,33600,0
20240813,182300,24052550350,33600,33600,33600,33600,15134
20240813,182200,24052550350,33600,33600,33600,33600,0
20240813,182100,24052550350,33600,33600,33600,33600,0
20240813,182000,24052550350,33600,33600,33600,33600,0
20240813,181900,24052550350,33600,33600,33600,33600,0
20240813,181800,24052550350,33600,33600,33600,33600,0
20240813,181700,24052550350,33600,33600,33600,33600,0
20240813,181600,24052550350,33600,33600,33600,33600,0
20240813,181500,24052550350,33600,33600,33600,33600,0
20240813,181400,24052550350,33600,33600,33600,33600,0
20240813,181300,24052550350,33600,33600,33600,33600,0
20240813,181200,24052550350,33600,33600,33600,33600,0
20240813,181100,24052550350,33600,33600,33600,33600,0
20240813,181000,24052550350,33600,33600,33600,33600,0
20240813,180900,24052550350,33600,33600,33600,33600,0
20240813,180800,24052550350,33600,33600,33600,33600,0
20240813,180700,24052550350,33600,33600,33600,33600,0
20240813,180600,24052550350,33600,33600,33600,33600,0
20240813,180500,24052550350,33600,33600,33600,33600,0
20240813,180400,24052550350,33600,33600,33600,33600,0
20240813,180300,24052550350,33600,33600,33600,33600,0
20240813,180200,24052550350,33600,33600,33600,33600,0
20240813,180100,24052550350,33600,33600,33600,33600,0
20240813,180000,24052550350,33600,33600,33600,33600,0
20240813,175900,24052550350,33600,33600,33600,33600,0
20240813,175800,24052550350,33600,33600,33600,33600,0
20240813,175700,24052550350,33600,33600,33600,33600,0
20240813,175600,24052550350,33600,33600,33600,33600,0
20240813,175500,24052550350,33600,33600,33600,33600,0
20240813,175400,24052550350,33600,33600,33600,33600,0
20240813,175300,24052550350,33600,33600,33600,33600,15134
20240813,175200,24052550350,33600,33600,33600,33600,0
20240813,175100,24052550350,33600,33600,33600,33600,0
20240813,175000,24052550350,33600,33600,33600,33600,0
20240813,174900,24052550350,33600,33600,33600,33600,0
20240813,174800,24052550350,33600,33600,33600,33600,0
20240813,174700,24052550350,33600,33600,33600,33600,0
20240813,174600,24052550350,33600,33600,33600,33600,0
20240813,174500,24052550350,33600,33600,33600,33600,0
20240813,174400,24052550350,33600,33600,33600,33600,0
20240813,174300,24052550350,33600,33600,33600,33600,0
20240813,174200,24052550350,33600,33600,33600,33600,0
20240813,174100,24052550350,33600,33600,33600,33600,0
20240813,174000,24052550350,33600,33600,33600,33600,0
20240813,173900,24052550350,33600,33600,33600,33600,0
20240813,173800,24052550350,33600,33600,33600,33600,0
20240813,173700,24052550350,33600,33600,33600,33600,0
20240813,173600,24052550350,33600,33600,33600,33600,0
20240813,173500,24052550350,33600,33600,33600,33600,0
20240813,173400,24052550350,33600,33600,33600,33600,0
20240813,173300,24052550350,33600,33600,33600,33600,0
20240813,173200,24052550350,33600,33600,33600,33600,0
20240813,173100,24052550350,33600,33600,33600,33600,0
20240813,173000,24052550350,33600,33600,33600,33600,0
20240813,172900,24052550350,33600,33600,33600,33600,0
20240813,172800,24052550350,33600,33600,33600,33600,0
20240813,172700,24052550350,33600,33600,33600,33600,0
20240813,172600,24052550350,33600,33600,33600,33600,0
20240813,172500,24052550350,33600,33600,33600,33600,0
20240813,172400,24052550350,33600,33600,33600,33600,0
20240813,172300,24052550350,33600,33600,33600,33600,15134
20240813,172200,24052550350,33600,33600,33600,33600,0
20240813,172100,24052550350,33600,33600,33600,33600,0
20240813,172000,24052550350,33600,33600,33600,33600,0
20240813,171900,24052550350,33600,33600,33600,33600,0
20240813,171800,24052550350,33600,33600,33600,33600,0
20240813,171700,24052550350,33600,33600,33600,33600,0
20240813,171600,24052550350,33600,33600,33600,33600,0
20240813,171500,24052550350,33600,33600,33600,33600,0
20240813,171400,24052550350,33600,33600,33600,33600,0
20240813,171300,24052550350,33600,33600,33600,33600,0
20240813,171200,24052550350,33600,33600,33600,33600,0
20240813,171100,24052550350,33600,33600,33600,33600,0
20240813,171000,24052550350,33600,33600,33600,33600,0
20240813,170900,24052550350,33600,33600,33600,33600,0
20240813,170800,24052550350,33600,33600,33600,33600,0
20240813,170700,24052550350,33600,33600,33600,33600,0
20240813,170600,24052550350,33600,33600,33600,33600,0
20240813,170500,24052550350,33600,33600,33600,33600,0
20240813,170400,24052550350,33600,33600,33600,33600,0
20240813,170300,24052550350,33600,33600,33600,33600,0
20240813,170200,24052550350,33600,33600,33600,33600,0
20240813,170100,24052550350,33600,33600,33600,33600,0
20240813,170000,24052550350,33600,33600,33600,33600,0
20240813,165900,24052550350,33600,33600,33600,33600,0
20240813,165800,24052550350,33600,33600,33600,33600,0
20240813,165700,24052550350,33600,33600,33600,33600,0
20240813,165600,24052550350,33600,33600,33600,33600,0
20240813,165500,24052550350,33600,33600,33600,33600,0
20240813,165400,24052550350,33600,33600,33600,33600,0
20240813,165300,24052550350,33600,33600,33600,33600,15134
20240813,165200,24052550350,33600,33600,33600,33600,0
20240813,165100,24052550350,33600,33600,33600,33600,0
20240813,165000,24052550350,33600,33600,33600,33600,0
20240813,164900,24052550350,33600,33600,33600,33600,0
20240813,164800,24052550350,33600,33600,33600,33600,0
20240813,164700,24052550350,33600,33600,33600,33600,0
20240813,164600,24052550350,33600,33600,33600,33600,0
20240813,164500,24052550350,33600,33600,33600,33600,0
20240813,164400,24052550350,33600,33600,33600,33600,0
20240813,164300,24052550350,33600,33600,33600,33600,0
20240813,164200,24052550350,33600,33600,33600,33600,0
20240813,164100,24052550350,33600,33600,33600,33600,0
20240813,164000,24052550350,33600,33600,33600,33600,0
20240813,163900,24052550350,33600,33600,33600,33600,0
20240813,163800,24052550350,33600,33600,33600,33600,0
20240813,163700,24052550350,33600,33600,33600,33600,0
20240813,163600,24052550350,33600,33600,33600,33600,0
20240813,163500,24052550350,33600,33600,33600,33600,0
20240813,163400,24052550350,33600,33600,33600,33600,0
20240813,163300,24052550350,33600,33600,33600,33600,0
20240813,163200,24052550350,33600,33600,33600,33600,0
20240813,163100,24052550350,33600,33600,33600,33600,0
20240813,163000,24052550350,33600,33600,33600,33600,0
20240813,162900,24052550350,33600,33600,33600,33600,0
20240813,162800,24052550350,33600,33600,33600,33600,0
20240813,162700,24052550350,33600,33600,33600,33600,0
20240813,162600,24052550350,33600,33600,33600,33600,0
20240813,162500,24052550350,33600,33600,33600,33600,0
20240813,162400,24052550350,33600,33600,33600,33600,0
20240813,162300,24052550350,33600,33600,33600,33600,15134
20240813,162200,24052550350,33600,33600,33600,33600,0
20240813,162100,24052550350,33600,33600,33600,33600,0
20240813,162000,24052550350,33600,33600,33600,33600,0
20240813,161900,24052550350,33600,33600,33600,33600,0
20240813,161800,24052550350,33600,33600,33600,33600,0
20240813,161700,24052550350,33600,33600,33600,33600,0
20240813,161600,24052550350,33600,33600,33600,33600,0
20240813,161500,24052550350,33600,33600,33600,33600,0
20240813,161400,24052550350,33600,33600,33600,33600,0
20240813,161300,24052550350,33600,33600,33600,33600,0
20240813,161200,24052550350,33600,33600,33600,33600,0
20240813,161100,24052550350,33600,33600,33600,33600,0
20240813,161000,24052550350,33600,33600,33600,33600,0
20240813,160900,24052550350,33600,33600,33600,33600,0
20240813,160800,24052550350,33600,33600,33600,33600,0
20240813,160700,24052550350,33600,33600,33600,33600,0
20240813,160600,24052550350,33600,33600,33600,33600,0
20240813,160500,24052550350,33600,33600,33600,33600,0
20240813,160400,24052550350,33600,33600,33600,33600,0
20240813,160300,24052550350,33600,33600,33600,33600,0
20240813,160200,24052550350,33600,33600,33600,33600,0
20240813,160100,24052550350,33600,33600,33600,33600,0
20240813,160000,24052550350,33600,33600,33600,33600,0
20240813,155900,24052550350,33600,33600,33600,33600,0
20240813,155800,24052550350,33600,33600,33600,33600,0
20240813,155700,24052550350,33600,33600,33600,33600,0
20240813,155600,24052550350,33600,33600,33600,33600,0
20240813,155500,24052550350,33600,33600,33600,33600,0
20240813,155400,24052550350,33600,33600,33600,33600,0
20240813,155300,24052550350,33600,33600,33600,33600,15134
20240813,155200,24052550350,33600,33600,33600,33600,0
20240813,155100,24052550350,33600,33600,33600,33600,0
20240813,155000,24052550350,33600,33600,33600,33600,0
20240813,154900,24052550350,33600,33600,33600,33600,0
20240813,154800,24052550350,33600,33600,33600,33600,0
20240813,154700,24052550350,33600,33600,33600,33600,0
20240813,154600,24052550350,33600,33600,33600,33600,0
20240813,154500,24052550350,33600,33600,33600,33600,0
20240813,154400,24052550350,33600,33600,33600,33600,0
20240813,154300,24052550350,33600,33600,33600,33600,0
20240813,154200,24052550350,33600,33600,33600,33600,0
20240813,154100,24052550350,33600,33600,33600,33600,0
20240813,154000,24052550350,33600,33600,33600,33600,0
20240813,153900,24052550350,33600,33600,33600,33600,0
20240813,153800,24052550350,33600,33600,33600,33600,0
20240813,153700,24052550350,33600,33600,33600,33600,0
20240813,153600,24052550350,33600,33600,33600,33600,0
20240813,153500,24052550350,33600,33600,33600,33600,0
20240813,153400,24052550350,33600,33600,33600,33600,0
20240813,153300,24052550350,33600,33600,33600,33600,0
20240813,153200,24052550350,33600,33600,33600,33600,0
20240813,153100,24052550350,33600,33600,33600,33600,0
20240813,153000,24052550350,33600,33600,33600,33600,15134
20240813,152900,23544047950,33500,33500,33500,33500,0
20240813,152800,23544047950,33500,33500,33500,33500,0
20240813,152700,23544047950,33500,33500,33500,33500,0
20240813,152600,23544047950,33500,33500,33500,33500,0
20240813,152500,23544047950,33500,33500,33500,33500,0
20240813,152400,23544047950,33500,33500,33500,33500,0
20240813,152300,23544047950,33500,33500,33500,33500,0
20240813,152200,23544047950,33500,33500,33500,33500,0
20240813,152100,23544047950,33500,33500,33500,33500,0
20240813,152000,23544047950,33500,33500,33500,33500,0
20240813,151900,23544047950,33500,33400,33500,33400,2290
20240813,151800,23467356500,33450,33450,33500,33450,4906
20240813,151700,23303028750,33450,33450,33450,33350,1885
20240813,151600,23240013750,33450,33400,33450,33350,2024
20240813,151500,23172358950,33400,33350,33400,33350,1454
20240813,151400,23123805250,33400,33400,33400,33350,3677
20240813,151300,23001008550,33350,33450,33450,33300,1924
20240813,151200,22936793150,33450,33400,33450,33400,1439
20240813,151100,22888690600,33450,33350,33450,33350,3470
20240813,151000,22772752050,33350,33350,33400,33300,1880
20240813,150900,22710070700,33350,33400,33400,33300,1428
20240813,150800,22662434350,33400,33350,33400,33300,992
20240813,150700,22629340550,33350,33250,33350,33250,5905
20240813,150600,22432467750,33300,33300,33350,33250,1831
20240813,150500,22371528000,33300,33300,33300,33250,1216
20240813,150400,22331045350,33300,33350,33350,33250,2164
20240813,150300,22258982700,33350,33250,33350,33250,2383
20240813,150200,22179605050,33250,33200,33250,33150,894
20240813,150100,22149914050,33250,33200,33250,33150,1175
20240813,150000,22110887050,33250,33200,33250,33150,901
20240813,145900,22080969750,33200,33150,33200,33100,901
20240813,145800,22051083100,33150,33200,33200,33100,1075
20240813,145700,22015425900,33150,33100,33250,33100,984
20240813,145600,21982779550,33150,33200,33200,33150,1054
20240813,145500,21947810700,33200,33200,33200,33100,1159
20240813,145400,21909345900,33200,33200,33200,33100,1194
20240813,145300,21869729450,33150,33100,33250,33100,1811
20240813,145200,21809637850,33150,33050,33150,33050,1394
20240813,145100,21763482800,33100,33050,33100,33000,1472
20240813,145000,21714815250,33050,33100,33100,32800,5217
20240813,144900,21543064600,33100,33100,33100,33000,747
20240813,144800,21518369750,33050,33050,33100,33000,866
20240813,144700,21489756900,33050,33100,33100,33050,241
20240813,144600,21481788950,33100,33200,33200,33050,1605
20240813,144500,21428637550,33200,33150,33200,33150,191
20240813,144400,21422305400,33150,33200,33250,33150,1363
20240813,144300,21377076200,33250,33350,33350,33250,936
20240813,144200,21345925800,33300,33300,33350,33300,786
20240813,144100,21319750550,33300,33300,33300,33250,607
20240813,144000,21299539600,33300,33300,33300,33250,681
20240813,143900,21276865000,33300,33200,33300,33200,469
20240813,143800,21261265300,33250,33250,33250,33200,197
20240813,143700,21254716200,33250,33250,33300,33200,520
20240813,143600,21237441000,33250,33200,33250,33200,1210
20240813,143500,21197249600,33200,33150,33200,33100,3777
20240813,143400,21071974000,33100,33150,33150,33050,821
20240813,143300,21044760900,33150,33000,33150,33000,6742
20240813,143200,20821804050,33050,33050,33050,33000,169
20240813,143100,20816220850,33050,33050,33050,33000,315
20240813,143000,20805811250,33050,33050,33050,33000,135
20240813,142900,20801354100,33000,33050,33050,33000,392
20240813,142800,20788402000,33050,33100,33100,33000,1300
20240813,142700,20745436750,33100,33100,33100,33100,69
20240813,142600,20743152850,33050,33100,33150,32900,5469
20240813,142500,20562759950,33200,33200,33200,33100,97
20240813,142400,20559544150,33150,33100,33200,33100,295
20240813,142300,20549765850,33150,33150,33150,33100,153
20240813,142200,20544698500,33150,33150,33200,33150,581
20240813,142100,20525427300,33150,33100,33150,33050,483
20240813,142000,20509440850,33100,33050,33100,32950,5417
20240813,141900,20330531050,33100,33050,33100,33050,203
20240813,141800,20323813900,33100,33100,33150,33050,237
20240813,141700,20315969000,33150,33100,33150,33050,115
20240813,141600,20312164500,33150,33100,33150,33050,215
20240813,141500,20305050900,33100,33100,33150,33050,877
20240813,141400,20276025250,33100,33100,33150,33050,380
20240813,141300,20263452800,33100,33100,33100,33050,643
20240813,141200,20242169800,33100,33100,33150,33050,298
20240813,141100,20232307500,33150,33100,33150,33100,164
20240813,141000,20226873050,33100,33100,33150,33050,686
20240813,140900,20204166000,33100,33100,33100,33050,210
20240813,140800,20197216650,33050,33100,33100,33050,104
20240813,140700,20193777850,33100,33150,33200,33100,879
20240813,140600,20164658750,33150,33100,33150,33100,96
20240813,140500,20161478950,33150,33150,33150,33100,328
20240813,140400,20150618250,33150,33150,33200,33100,1121
20240813,140300,20113462800,33250,33150,33250,33150,237
20240813,140200,20105591850,33200,33250,33250,33200,48
20240813,140100,20103997500,33250,33300,33300,33150,1017
20240813,140000,20070203300,33300,33300,33300,33250,535
20240813,135900,20052402450,33300,33350,33350,33250,276
20240813,135800,20043212250,33300,33300,33300,33300,377
20240813,135700,20030658150,33300,33300,33350,33250,572
20240813,135600,20011614200,33300,33250,33300,33250,1392
20240813,135500,19965295350,33250,33250,33250,33200,164
20240813,135400,19959844450,33250,33250,33300,33250,225
20240813,135300,19952360900,33300,33300,33300,33250,633
20240813,135200,19931287400,33300,33300,33350,33250,368
20240813,135100,19919034850,33300,33300,33300,33250,84
20240813,135000,19916238850,33300,33350,33350,33250,1260
20240813,134900,19874264650,33300,33350,33350,33300,701
20240813,134800,19850900000,33350,33450,33450,33350,2145
20240813,134700,19779274950,33450,33350,33450,33350,1693
20240813,134600,19722747050,33300,33200,33350,33200,6958
20240813,134500,19491097700,33200,33050,33200,33050,5207
20240813,134400,19318558750,33000,33000,33050,32950,506
20240813,134300,19301853200,33000,33000,33000,32950,503
20240813,134200,19285254350,33000,32950,33000,32950,211
20240813,134100,19278297450,32900,32950,32950,32900,127
20240813,134000,19274114900,32950,32950,33000,32950,333
20240813,133900,19263141250,32900,32950,32950,32850,1696
20240813,133800,19207364250,32950,32950,32950,32900,854
20240813,133700,19179264750,32950,32950,33000,32950,1683
20240813,133600,19123780300,32950,32950,32950,32950,141
20240813,133500,19119134350,32950,32950,32950,32900,765
20240813,133400,19093938100,32950,32900,32950,32900,367
20240813,133300,19081862500,32900,32850,32900,32850,213
20240813,133200,19074856900,32900,32850,32900,32850,64
20240813,133100,19072752600,32850,32900,32950,32850,562
20240813,133000,19054276000,32900,32900,32900,32900,1458
20240813,132900,19006307800,32950,33000,33000,32900,494
20240813,132800,18990033250,32950,32950,33000,32950,270
20240813,132700,18981134250,32950,33000,33000,32900,1461
20240813,132600,18933003850,33000,32950,33000,32900,624
20240813,132500,18912442450,32950,32900,32950,32900,670
20240813,132400,18890383200,32850,32900,32900,32800,778
20240813,132300,18864825400,32850,32800,32850,32800,325
20240813,132200,18854149400,32800,32800,32850,32800,589
20240813,132100,18834829450,32800,32850,32850,32800,614
20240813,132000,18814680050,32800,32850,32850,32800,202
20240813,131900,18808048700,32800,32800,32800,32800,756
20240813,131800,18783251900,32800,32850,32850,32800,494
20240813,131700,18767047000,32850,32800,32850,32800,186
20240813,131600,18760940900,32800,32850,32900,32800,1073
20240813,131500,18725683650,32850,32800,32850,32800,303
20240813,131400,18715743000,32800,32850,32850,32800,687
20240813,131300,18693202550,32850,32850,32850,32850,33
20240813,131200,18692118500,32850,32850,32900,32850,305
20240813,131100,18682099000,32850,32750,32850,32700,892
20240813,131000,18652844900,32750,32750,32800,32700,1680
20240813,130900,18597841500,32750,32800,32800,32750,1511
20240813,130800,18548347300,32800,32750,32800,32750,142
20240813,130700,18543695650,32750,32750,32800,32750,349
20240813,130600,18532258400,32800,32800,32800,32750,90
20240813,130500,18529306650,32800,32750,32850,32750,421
20240813,130400,18515496850,32800,32750,32800,32750,416
20240813,130300,18501856150,32750,32800,32800,32750,45
20240813,130200,18500381050,32800,32750,32800,32750,332
20240813,130100,18489497150,32750,32750,32800,32750,829
20240813,130000,18462337350,32750,32800,32800,32750,2405
20240813,125900,18383453800,32800,32850,32900,32800,354
20240813,125800,18371830600,32850,32850,32850,32800,565
20240813,125700,18353277300,32850,32900,32900,32800,400
20240813,125600,18340136500,32850,32800,32900,32750,907
20240813,125500,18310373900,32800,32800,32800,32750,1040
20240813,125400,18276298550,32800,32850,32850,32800,4748
20240813,125300,18120562950,32850,32850,32850,32800,629
20240813,125200,18099923850,32850,32850,32900,32850,840
20240813,125100,18072329100,32850,32850,32850,32800,239
20240813,125000,18064481400,32850,32900,32900,32800,305
20240813,124900,18054470450,32900,32900,32900,32800,1298
20240813,124800,18011829100,32850,32900,32900,32850,922
20240813,124700,17981497200,32900,32900,32900,32850,899
20240813,124600,17951942700,32950,32950,33000,32850,1119
20240813,124500,17915125400,32950,33000,33000,32950,2248
20240813,124400,17841037650,33000,33000,33000,32950,80
20240813,124300,17838399600,33000,33000,33000,32950,407
20240813,124200,17824987250,33000,33000,33000,32950,348
20240813,124100,17813505450,33000,33000,33000,33000,140
20240813,124000,17808885450,33000,33000,33000,32950,389
20240813,123900,17796050900,33000,33000,33000,32950,64
20240813,123800,17793941900,33000,32900,33000,32900,215
20240813,123700,17786861350,32950,32900,32950,32900,719
20240813,123600,17763178250,32900,32950,32950,32900,44
20240813,123500,17761730050,32900,32900,32950,32900,689
20240813,123400,17739061000,32950,32900,32950,32850,272
20240813,123300,17730112450,32900,33000,33000,32900,1208
20240813,123200,17690368050,33000,33000,33000,32900,2141
20240813,123100,17619820100,33000,33050,33050,33000,1358
20240813,123000,17575004050,33050,33050,33050,33000,356
20240813,122900,17563238900,33050,33000,33050,33000,134
20240813,122800,17558812100,33050,33000,33100,33000,238
20240813,122700,17550945450,33050,33000,33050,33000,463
20240813,122600,17535650950,33050,33000,33050,32950,149
20240813,122500,17530735050,33050,33000,33100,32950,837
20240813,122400,17503098200,33000,33050,33050,33000,1361
20240813,122300,17458180800,33050,33050,33100,33050,415
20240813,122200,17444453200,33050,33100,33150,33050,1379
20240813,122100,17398842000,33150,33150,33150,33100,262
20240813,122000,17390162850,33150,33100,33150,33100,112
20240813,121900,17386452300,33150,33150,33150,33100,137
20240813,121800,17381915600,33100,33050,33150,33050,1519
20240813,121700,17331657550,33100,33000,33100,33000,717
20240813,121600,17307961750,33050,33050,33050,33050,566
20240813,121500,17289255450,33050,33000,33100,33000,778
20240813,121400,17263518800,33000,33050,33100,33000,1838
20240813,121300,17202772750,33050,33100,33100,33050,90
20240813,121200,17199795000,33100,33050,33100,33050,291
20240813,121100,17190174600,33100,33050,33100,33000,429
20240813,121000,17175986200,33050,33050,33050,33000,268
20240813,120900,17167130200,33000,33000,33050,33000,164
20240813,120800,17161712700,33000,32950,33000,32900,496
20240813,120700,17145348350,32950,32950,33000,32950,195
20240813,120600,17138920350,32900,32950,33000,32900,936
20240813,120500,17108090900,32950,33100,33100,32950,1385
20240813,120400,17062402950,33050,33050,33050,33000,1308
20240813,120300,17019187750,33050,33000,33050,32950,599
20240813,120200,16999436850,33000,33050,33050,33000,409
20240813,120100,16985939700,33000,32950,33000,32900,1093
20240813,120000,16949879150,32900,32950,32950,32850,766
20240813,115900,16924656500,33000,32850,33000,32850,2007
20240813,115800,16858656250,32850,32850,32850,32800,279
20240813,115700,16849499450,32800,32750,32800,32750,919
20240813,115600,16819361150,32800,32750,32800,32750,568
20240813,115500,16800749900,32800,32750,32800,32750,483
20240813,115400,16784917000,32800,32800,32800,32750,398
20240813,115300,16771862650,32800,32750,32800,32750,852
20240813,115200,16743938400,32750,32750,32750,32700,390
20240813,115100,16731173700,32750,32750,32800,32750,1716
20240813,115000,16674950300,32800,32750,32800,32750,597
20240813,114900,16655387800,32800,32800,32850,32750,427
20240813,114800,16641390250,32800,32850,32850,32750,1601
20240813,114700,16588874800,32850,32900,32900,32850,362
20240813,114600,16576972700,32850,32850,32900,32800,624
20240813,114500,16556481750,32800,32800,32850,32800,797
20240813,114400,16530317250,32850,32850,32850,32800,579
20240813,114300,16511305450,32900,33000,33000,32800,2478
20240813,114200,16429827500,33000,33100,33100,33000,1798
20240813,114100,16370453450,33100,33100,33100,33050,2082
20240813,114000,16301547750,33100,33000,33100,33000,1655
20240813,113900,16246851250,33000,32900,33050,32900,1510
20240813,113800,16197033350,32900,32900,32900,32850,1133
20240813,113700,16159767800,32850,32800,32900,32800,1199
20240813,113600,16120367850,32850,32650,32850,32650,1040
20240813,113500,16086274200,32650,32650,32700,32650,824
20240813,113400,16059341900,32700,32650,32700,32650,911
20240813,113300,16029591200,32650,32650,32650,32600,1379
20240813,113200,15984593550,32600,32600,32650,32550,1222
20240813,113100,15944751450,32600,32550,32650,32550,1831
20240813,113000,15885097750,32600,32550,32650,32550,1807
20240813,112900,15826251000,32550,32600,32600,32550,429
20240813,112800,15812275600,32550,32550,32600,32550,3025
20240813,112700,15713772100,32550,32550,32600,32550,1479
20240813,112600,15665618950,32600,32600,32650,32550,1237
20240813,112500,15625303750,32600,32700,32700,32600,5360
20240813,112400,15450455200,32700,32700,32750,32650,1208
20240813,112300,15410952250,32700,32800,32800,32700,2535
20240813,112200,15328004500,32750,32750,32800,32750,482
20240813,112100,15312217900,32750,32750,32800,32750,2039
20240813,112000,15245433300,32800,32750,32800,32750,939
20240813,111900,15214664950,32750,32900,32900,32750,1126
20240813,111800,15177726800,32900,32750,32900,32750,1726
20240813,111700,15121081250,32750,32650,32750,32650,3177
20240813,111600,15017192050,32700,32650,32700,32650,3103
20240813,111500,14915832900,32650,32700,32750,32650,2844
20240813,111400,14822913250,32700,32750,32800,32700,3729
20240813,111300,14700887900,32750,32850,32850,32750,2387
20240813,111200,14622602200,32800,32850,32850,32800,874
20240813,111100,14593905150,32850,32800,32900,32800,2481
20240813,111000,14512393100,32850,32850,32850,32800,959
20240813,110900,14480909650,32850,32900,32900,32850,953
20240813,110800,14449594700,32900,32800,32900,32750,1931
20240813,110700,14386200000,32800,32850,32900,32700,8227
20240813,110600,14116705800,32750,32900,32900,32750,3742
20240813,110500,13993846150,32850,33000,33000,32800,11274
20240813,110400,13622563700,33000,33050,33100,33000,1314
20240813,110300,13579193900,33050,33050,33100,33050,926
20240813,110200,13548586200,33050,33050,33100,33000,2098
20240813,110100,13479280000,33050,33150,33150,33000,3076
20240813,110000,13377507400,33200,33150,33200,33100,406
20240813,105900,13364050650,33150,33100,33150,33050,2830
20240813,105800,13270389500,33050,33050,33050,33000,2040
20240813,105700,13202979600,33050,33050,33100,33000,2619
20240813,105600,13116453000,33050,33150,33150,33050,1688
20240813,105500,13060582850,33150,33250,33250,33100,2217
20240813,105400,12987008900,33250,33250,33250,33200,1555
20240813,105300,12935314100,33200,33200,33250,33100,863
20240813,105200,12906671850,33150,33050,33150,33050,3283
20240813,105100,12797929350,33050,33150,33150,33050,3200
20240813,105000,12692073800,33150,33150,33200,33150,1765
20240813,104900,12633537750,33150,33200,33300,33150,3623
20240813,104800,12513311200,33200,33250,33300,33200,1683
20240813,104700,12457422400,33250,33300,33300,33200,1125
20240813,104600,12420017300,33250,33200,33300,33200,2356
20240813,104500,12341676850,33200,33100,33250,33100,1995
20240813,104400,12275501100,33150,33300,33300,33050,11762
20240813,104300,11885376950,33350,33350,33350,33300,1118
20240813,104200,11848138900,33300,33450,33450,33300,4464
20240813,104100,11699146050,33500,33500,33550,33400,1339
20240813,104000,11654348050,33550,33450,33550,33400,1183
20240813,103900,11614771800,33500,33400,33500,33400,365
20240813,103800,11602557800,33400,33400,33500,33350,2755
20240813,103700,11510459100,33400,33450,33450,33350,2153
20240813,103600,11438543450,33450,33400,33450,33400,227
20240813,103500,11430958800,33400,33450,33450,33400,1086
20240813,103400,11394641000,33450,33450,33500,33400,1023
20240813,103300,11360416350,33450,33400,33450,33400,1088
20240813,103200,11324033000,33400,33500,33500,33400,3406
20240813,103100,11210182050,33550,33600,33600,33450,3091
20240813,103000,11106621500,33600,33650,33700,33550,1499
20240813,102900,11056225800,33700,33700,33750,33650,546
20240813,102800,11037831800,33700,33800,33800,33700,1716
20240813,102700,10979915350,33850,33750,33850,33750,1073
20240813,102600,10943677900,33750,33550,33750,33450,3708
20240813,102500,10819199350,33500,33500,33550,33450,2246
20240813,102400,10743972950,33500,33550,33600,33400,7836
20240813,102300,10481361800,33550,33650,33650,33500,5096
20240813,102200,10310237400,33750,33750,33800,33650,2779
20240813,102100,10216612850,33750,33800,33850,33650,8357
20240813,102000,9934625050,33800,33850,33950,33800,4042
20240813,101900,9797903700,33950,33950,33950,33850,779
20240813,101800,9771499100,33900,33900,33950,33900,404
20240813,101700,9757801650,33900,33950,33950,33900,1029
20240813,101600,9722913000,33950,33850,33950,33850,895
20240813,101500,9692581750,33850,33900,33900,33850,195
20240813,101400,9685974850,33900,33900,33900,33800,1588
20240813,101300,9632178500,33850,33800,33900,33750,1175
20240813,101200,9592468750,33750,33850,33850,33750,6214
20240813,101100,9382347250,33900,33850,33900,33800,4345
20240813,101000,9235290800,33900,34000,34000,33850,2692
20240813,100900,9144051300,33950,34050,34050,33900,2784
20240813,100800,9049539000,34000,34050,34100,34000,3485
20240813,100700,8931000400,34050,34050,34100,34050,327
20240813,100600,8919860000,34050,34050,34100,34050,1774
20240813,100500,8859429950,34100,34100,34150,34050,570
20240813,100400,8839992950,34100,34100,34150,34100,715
20240813,100300,8815606550,34100,34150,34150,34100,1247
20240813,100200,8773082100,34150,34150,34250,34150,2476
20240813,100100,8688484750,34200,34200,34250,34150,905
20240813,100000,8657533450,34250,34300,34300,34200,492
20240813,095900,8640684550,34250,34250,34250,34200,360
20240813,095800,8628358800,34300,34250,34300,34250,305
20240813,095700,8617911850,34250,34250,34300,34200,814
20240813,095600,8590036450,34250,34450,34450,34250,2016
20240813,095500,8520788700,34450,34450,34500,34450,95
20240813,095400,8517515800,34500,34450,34500,34400,483
20240813,095300,8500868150,34450,34400,34450,34400,184
20240813,095200,8494538200,34400,34450,34450,34350,337
20240813,095100,8482944300,34450,34500,34500,34400,528
20240813,095000,8464744000,34500,34450,34500,34400,1720
20240813,094900,8405540500,34450,34450,34500,34400,1269
20240813,094800,8361822950,34500,34500,34550,34400,325
20240813,094700,8350610300,34500,34500,34650,34400,5456
20240813,094600,8162192350,34550,34300,34550,34300,2043
20240813,094500,8091770950,34400,34400,34450,34350,4343
20240813,094400,7942301150,34400,34200,34400,34200,4131
20240813,094300,7800476700,34200,34150,34200,34100,2959
20240813,094200,7699384050,34150,33950,34150,33950,3063
20240813,094100,7595083900,33950,33950,33950,33900,2087
20240813,094000,7524259250,33950,33900,33950,33850,1547
20240813,093900,7471789650,33900,33950,33950,33850,3226
20240813,093800,7362486850,33950,34000,34000,33850,922
20240813,093700,7331182150,34050,34050,34100,33850,6442
20240813,093600,7112493750,34050,33900,34100,33900,5910
20240813,093500,6911519100,33950,34100,34150,33900,18712
20240813,093400,6274640600,34100,34250,34250,34100,8698
20240813,093300,5977582650,34200,34250,34300,34200,945
20240813,093200,5945232650,34250,34250,34300,34250,1591
20240813,093100,5890722550,34250,34200,34250,34200,1317
20240813,093000,5845666250,34200,34400,34400,34200,1612
20240813,092900,5790512450,34300,34400,34400,34200,5797
20240813,092800,5591686200,34400,34450,34450,34400,536
20240813,092700,5573223050,34450,34450,34500,34400,555
20240813,092600,5554108750,34450,34600,34600,34450,1697
20240813,092500,5495528200,34600,34500,34650,34500,2090
20240813,092400,5423293450,34400,34250,34450,34200,6848
20240813,092300,5188030650,34250,34200,34300,34200,2385
20240813,092200,5106343550,34250,34200,34300,34150,7483
20240813,092100,4850378850,34250,34350,34350,34200,10247
20240813,092000,4498972500,34350,34450,34600,34350,5138
20240813,091900,4322156300,34450,34500,34700,34450,8980
20240813,091800,4011800250,34550,34500,34650,34450,2067
20240813,091700,3940461300,34500,34650,34650,34500,2211
20240813,091600,3864065150,34650,34600,34650,34450,11911
20240813,091500,3452703950,34600,34700,34750,34600,5347
20240813,091400,3267319600,34700,34750,34750,34700,1656
20240813,091300,3209829650,34700,34750,34800,34700,2743
20240813,091200,3114540150,34750,34900,35000,34750,2761
20240813,091100,3018220000,34900,34650,34900,34650,4869
20240813,091000,2848977350,34750,34750,34750,34600,5121
20240813,090900,2671449800,34700,34900,34900,34550,9785
20240813,090800,2331454600,34850,35050,35050,34850,4470
20240813,090700,2175294100,34950,35000,35050,34950,3630
20240813,090600,2048222950,35000,35400,35500,35000,6457
20240813,090500,1820310400,35400,35550,35700,35400,5577
20240813,090400,1622142550,35550,35500,35600,35350,4554
20240813,090300,1460507650,35450,35250,35650,35150,10282
20240813,090200,1096874650,35200,35350,35350,35050,3447
20240813,090100,975518250,35350,34600,35350,34600,6000
20240813,090000,765869750,34600,34900,34950,34600,20305