KissMeData/042000/min/candle-20240814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,192300,17337992300,33750,33750,33750,33750,11306
20240814,192200,17337992300,33750,33750,33750,33750,0
20240814,192100,17337992300,33750,33750,33750,33750,0
20240814,192000,17337992300,33750,33750,33750,33750,0
20240814,191900,17337992300,33750,33750,33750,33750,0
20240814,191800,17337992300,33750,33750,33750,33750,0
20240814,191700,17337992300,33750,33750,33750,33750,0
20240814,191600,17337992300,33750,33750,33750,33750,0
20240814,191500,17337992300,33750,33750,33750,33750,0
20240814,191400,17337992300,33750,33750,33750,33750,0
20240814,191300,17337992300,33750,33750,33750,33750,0
20240814,191200,17337992300,33750,33750,33750,33750,0
20240814,191100,17337992300,33750,33750,33750,33750,0
20240814,191000,17337992300,33750,33750,33750,33750,0
20240814,190900,17337992300,33750,33750,33750,33750,0
20240814,190800,17337992300,33750,33750,33750,33750,0
20240814,190700,17337992300,33750,33750,33750,33750,0
20240814,190600,17337992300,33750,33750,33750,33750,0
20240814,190500,17337992300,33750,33750,33750,33750,0
20240814,190400,17337992300,33750,33750,33750,33750,0
20240814,190300,17337992300,33750,33750,33750,33750,0
20240814,190200,17337992300,33750,33750,33750,33750,0
20240814,190100,17337992300,33750,33750,33750,33750,0
20240814,190000,17337992300,33750,33750,33750,33750,0
20240814,185900,17337992300,33750,33750,33750,33750,0
20240814,185800,17337992300,33750,33750,33750,33750,0
20240814,185700,17337992300,33750,33750,33750,33750,0
20240814,185600,17337992300,33750,33750,33750,33750,0
20240814,185500,17337992300,33750,33750,33750,33750,0
20240814,185400,17337992300,33750,33750,33750,33750,0
20240814,185300,17337992300,33750,33750,33750,33750,11306
20240814,185200,17337992300,33750,33750,33750,33750,0
20240814,185100,17337992300,33750,33750,33750,33750,0
20240814,185000,17337992300,33750,33750,33750,33750,0
20240814,184900,17337992300,33750,33750,33750,33750,0
20240814,184800,17337992300,33750,33750,33750,33750,0
20240814,184700,17337992300,33750,33750,33750,33750,0
20240814,184600,17337992300,33750,33750,33750,33750,0
20240814,184500,17337992300,33750,33750,33750,33750,0
20240814,184400,17337992300,33750,33750,33750,33750,0
20240814,184300,17337992300,33750,33750,33750,33750,0
20240814,184200,17337992300,33750,33750,33750,33750,0
20240814,184100,17337992300,33750,33750,33750,33750,0
20240814,184000,17337992300,33750,33750,33750,33750,0
20240814,183900,17337992300,33750,33750,33750,33750,0
20240814,183800,17337992300,33750,33750,33750,33750,0
20240814,183700,17337992300,33750,33750,33750,33750,0
20240814,183600,17337992300,33750,33750,33750,33750,0
20240814,183500,17337992300,33750,33750,33750,33750,0
20240814,183400,17337992300,33750,33750,33750,33750,0
20240814,183300,17337992300,33750,33750,33750,33750,0
20240814,183200,17337992300,33750,33750,33750,33750,0
20240814,183100,17337992300,33750,33750,33750,33750,0
20240814,183000,17337992300,33750,33750,33750,33750,0
20240814,182900,17337992300,33750,33750,33750,33750,0
20240814,182800,17337992300,33750,33750,33750,33750,0
20240814,182700,17337992300,33750,33750,33750,33750,0
20240814,182600,17337992300,33750,33750,33750,33750,0
20240814,182500,17337992300,33750,33750,33750,33750,0
20240814,182400,17337992300,33750,33750,33750,33750,0
20240814,182300,17337992300,33750,33750,33750,33750,11306
20240814,182200,17337992300,33750,33750,33750,33750,0
20240814,182100,17337992300,33750,33750,33750,33750,0
20240814,182000,17337992300,33750,33750,33750,33750,0
20240814,181900,17337992300,33750,33750,33750,33750,0
20240814,181800,17337992300,33750,33750,33750,33750,0
20240814,181700,17337992300,33750,33750,33750,33750,0
20240814,181600,17337992300,33750,33750,33750,33750,0
20240814,181500,17337992300,33750,33750,33750,33750,0
20240814,181400,17337992300,33750,33750,33750,33750,0
20240814,181300,17337992300,33750,33750,33750,33750,0
20240814,181200,17337992300,33750,33750,33750,33750,0
20240814,181100,17337992300,33750,33750,33750,33750,0
20240814,181000,17337992300,33750,33750,33750,33750,0
20240814,180900,17337992300,33750,33750,33750,33750,0
20240814,180800,17337992300,33750,33750,33750,33750,0
20240814,180700,17337992300,33750,33750,33750,33750,0
20240814,180600,17337992300,33750,33750,33750,33750,0
20240814,180500,17337992300,33750,33750,33750,33750,0
20240814,180400,17337992300,33750,33750,33750,33750,0
20240814,180300,17337992300,33750,33750,33750,33750,0
20240814,180200,17337992300,33750,33750,33750,33750,0
20240814,180100,17337992300,33750,33750,33750,33750,0
20240814,180000,17337992300,33750,33750,33750,33750,0
20240814,175900,17337992300,33750,33750,33750,33750,0
20240814,175800,17337992300,33750,33750,33750,33750,0
20240814,175700,17337992300,33750,33750,33750,33750,0
20240814,175600,17337992300,33750,33750,33750,33750,0
20240814,175500,17337992300,33750,33750,33750,33750,0
20240814,175400,17337992300,33750,33750,33750,33750,0
20240814,175300,17337992300,33750,33750,33750,33750,11306
20240814,175200,17337992300,33750,33750,33750,33750,0
20240814,175100,17337992300,33750,33750,33750,33750,0
20240814,175000,17337992300,33750,33750,33750,33750,0
20240814,174900,17337992300,33750,33750,33750,33750,0
20240814,174800,17337992300,33750,33750,33750,33750,0
20240814,174700,17337992300,33750,33750,33750,33750,0
20240814,174600,17337992300,33750,33750,33750,33750,0
20240814,174500,17337992300,33750,33750,33750,33750,0
20240814,174400,17337992300,33750,33750,33750,33750,0
20240814,174300,17337992300,33750,33750,33750,33750,0
20240814,174200,17337992300,33750,33750,33750,33750,0
20240814,174100,17337992300,33750,33750,33750,33750,0
20240814,174000,17337992300,33750,33750,33750,33750,0
20240814,173900,17337992300,33750,33750,33750,33750,0
20240814,173800,17337992300,33750,33750,33750,33750,0
20240814,173700,17337992300,33750,33750,33750,33750,0
20240814,173600,17337992300,33750,33750,33750,33750,0
20240814,173500,17337992300,33750,33750,33750,33750,0
20240814,173400,17337992300,33750,33750,33750,33750,0
20240814,173300,17337992300,33750,33750,33750,33750,0
20240814,173200,17337992300,33750,33750,33750,33750,0
20240814,173100,17337992300,33750,33750,33750,33750,0
20240814,173000,17337992300,33750,33750,33750,33750,0
20240814,172900,17337992300,33750,33750,33750,33750,0
20240814,172800,17337992300,33750,33750,33750,33750,0
20240814,172700,17337992300,33750,33750,33750,33750,0
20240814,172600,17337992300,33750,33750,33750,33750,0
20240814,172500,17337992300,33750,33750,33750,33750,0
20240814,172400,17337992300,33750,33750,33750,33750,0
20240814,172300,17337992300,33750,33750,33750,33750,11306
20240814,172200,17337992300,33750,33750,33750,33750,0
20240814,172100,17337992300,33750,33750,33750,33750,0
20240814,172000,17337992300,33750,33750,33750,33750,0
20240814,171900,17337992300,33750,33750,33750,33750,0
20240814,171800,17337992300,33750,33750,33750,33750,0
20240814,171700,17337992300,33750,33750,33750,33750,0
20240814,171600,17337992300,33750,33750,33750,33750,0
20240814,171500,17337992300,33750,33750,33750,33750,0
20240814,171400,17337992300,33750,33750,33750,33750,0
20240814,171300,17337992300,33750,33750,33750,33750,0
20240814,171200,17337992300,33750,33750,33750,33750,0
20240814,171100,17337992300,33750,33750,33750,33750,0
20240814,171000,17337992300,33750,33750,33750,33750,0
20240814,170900,17337992300,33750,33750,33750,33750,0
20240814,170800,17337992300,33750,33750,33750,33750,0
20240814,170700,17337992300,33750,33750,33750,33750,0
20240814,170600,17337992300,33750,33750,33750,33750,0
20240814,170500,17337992300,33750,33750,33750,33750,0
20240814,170400,17337992300,33750,33750,33750,33750,0
20240814,170300,17337992300,33750,33750,33750,33750,0
20240814,170200,17337992300,33750,33750,33750,33750,0
20240814,170100,17337992300,33750,33750,33750,33750,0
20240814,170000,17337992300,33750,33750,33750,33750,0
20240814,165900,17337992300,33750,33750,33750,33750,0
20240814,165800,17337992300,33750,33750,33750,33750,0
20240814,165700,17337992300,33750,33750,33750,33750,0
20240814,165600,17337992300,33750,33750,33750,33750,0
20240814,165500,17337992300,33750,33750,33750,33750,0
20240814,165400,17337992300,33750,33750,33750,33750,0
20240814,165300,17337992300,33750,33750,33750,33750,11306
20240814,165200,17337992300,33750,33750,33750,33750,0
20240814,165100,17337992300,33750,33750,33750,33750,0
20240814,165000,17337992300,33750,33750,33750,33750,0
20240814,164900,17337992300,33750,33750,33750,33750,0
20240814,164800,17337992300,33750,33750,33750,33750,0
20240814,164700,17337992300,33750,33750,33750,33750,0
20240814,164600,17337992300,33750,33750,33750,33750,0
20240814,164500,17337992300,33750,33750,33750,33750,0
20240814,164400,17337992300,33750,33750,33750,33750,0
20240814,164300,17337992300,33750,33750,33750,33750,0
20240814,164200,17337992300,33750,33750,33750,33750,0
20240814,164100,17337992300,33750,33750,33750,33750,0
20240814,164000,17337992300,33750,33750,33750,33750,0
20240814,163900,17337992300,33750,33750,33750,33750,0
20240814,163800,17337992300,33750,33750,33750,33750,0
20240814,163700,17337992300,33750,33750,33750,33750,0
20240814,163600,17337992300,33750,33750,33750,33750,0
20240814,163500,17337992300,33750,33750,33750,33750,0
20240814,163400,17337992300,33750,33750,33750,33750,0
20240814,163300,17337992300,33750,33750,33750,33750,0
20240814,163200,17337992300,33750,33750,33750,33750,0
20240814,163100,17337992300,33750,33750,33750,33750,0
20240814,163000,17337992300,33750,33750,33750,33750,0
20240814,162900,17337992300,33750,33750,33750,33750,0
20240814,162800,17337992300,33750,33750,33750,33750,0
20240814,162700,17337992300,33750,33750,33750,33750,0
20240814,162600,17337992300,33750,33750,33750,33750,0
20240814,162500,17337992300,33750,33750,33750,33750,0
20240814,162400,17337992300,33750,33750,33750,33750,0
20240814,162300,17337992300,33750,33750,33750,33750,11306
20240814,162200,17337992300,33750,33750,33750,33750,0
20240814,162100,17337992300,33750,33750,33750,33750,0
20240814,162000,17337992300,33750,33750,33750,33750,0
20240814,161900,17337992300,33750,33750,33750,33750,0
20240814,161800,17337992300,33750,33750,33750,33750,0
20240814,161700,17337992300,33750,33750,33750,33750,0
20240814,161600,17337992300,33750,33750,33750,33750,0
20240814,161500,17337992300,33750,33750,33750,33750,0
20240814,161400,17337992300,33750,33750,33750,33750,0
20240814,161300,17337992300,33750,33750,33750,33750,0
20240814,161200,17337992300,33750,33750,33750,33750,0
20240814,161100,17337992300,33750,33750,33750,33750,0
20240814,161000,17337992300,33750,33750,33750,33750,0
20240814,160900,17337992300,33750,33750,33750,33750,0
20240814,160800,17337992300,33750,33750,33750,33750,0
20240814,160700,17337992300,33750,33750,33750,33750,0
20240814,160600,17337992300,33750,33750,33750,33750,0
20240814,160500,17337992300,33750,33750,33750,33750,0
20240814,160400,17337992300,33750,33750,33750,33750,0
20240814,160300,17337992300,33750,33750,33750,33750,0
20240814,160200,17337992300,33750,33750,33750,33750,0
20240814,160100,17337992300,33750,33750,33750,33750,0
20240814,160000,17337992300,33750,33750,33750,33750,0
20240814,155900,17337992300,33750,33750,33750,33750,0
20240814,155800,17337992300,33750,33750,33750,33750,0
20240814,155700,17337992300,33750,33750,33750,33750,0
20240814,155600,17337992300,33750,33750,33750,33750,0
20240814,155500,17337992300,33750,33750,33750,33750,0
20240814,155400,17337992300,33750,33750,33750,33750,0
20240814,155300,17337992300,33750,33750,33750,33750,11306
20240814,155200,17337992300,33750,33750,33750,33750,0
20240814,155100,17337992300,33750,33750,33750,33750,0
20240814,155000,17337992300,33750,33750,33750,33750,0
20240814,154900,17337992300,33750,33750,33750,33750,0
20240814,154800,17337992300,33750,33750,33750,33750,0
20240814,154700,17337992300,33750,33750,33750,33750,0
20240814,154600,17337992300,33750,33750,33750,33750,0
20240814,154500,17337992300,33750,33750,33750,33750,0
20240814,154400,17337992300,33750,33750,33750,33750,0
20240814,154300,17337992300,33750,33750,33750,33750,0
20240814,154200,17337992300,33750,33750,33750,33750,0
20240814,154100,17337992300,33750,33750,33750,33750,0
20240814,154000,17337992300,33750,33750,33750,33750,0
20240814,153900,17337992300,33750,33750,33750,33750,0
20240814,153800,17337992300,33750,33750,33750,33750,0
20240814,153700,17337992300,33750,33750,33750,33750,0
20240814,153600,17337992300,33750,33750,33750,33750,0
20240814,153500,17337992300,33750,33750,33750,33750,0
20240814,153400,17337992300,33750,33750,33750,33750,0
20240814,153300,17337992300,33750,33750,33750,33750,0
20240814,153200,17337992300,33750,33750,33750,33750,0
20240814,153100,17337992300,33750,33750,33750,33750,0
20240814,153000,17337992300,33750,33750,33750,33750,11306
20240814,152900,16956414800,33700,33700,33700,33700,0
20240814,152800,16956414800,33700,33700,33700,33700,0
20240814,152700,16956414800,33700,33700,33700,33700,0
20240814,152600,16956414800,33700,33700,33700,33700,0
20240814,152500,16956414800,33700,33700,33700,33700,0
20240814,152400,16956414800,33700,33700,33700,33700,0
20240814,152300,16956414800,33700,33700,33700,33700,0
20240814,152200,16956414800,33700,33700,33700,33700,0
20240814,152100,16956414800,33700,33700,33700,33700,0
20240814,152000,16956414800,33700,33700,33700,33700,0
20240814,151900,16956414800,33700,33850,33850,33700,5106
20240814,151800,16784141900,33850,33850,33850,33800,2630
20240814,151700,16695220250,33850,33850,33850,33800,314
20240814,151600,16684593100,33800,33800,33900,33750,2333
20240814,151500,16605652200,33800,33850,33900,33750,1898
20240814,151400,16541479550,33850,33800,33850,33800,952
20240814,151300,16509300500,33800,33800,33900,33750,560
20240814,151200,16490389200,33750,33900,33900,33750,1234
20240814,151100,16448675350,33800,34000,34000,33800,2965
20240814,151000,16348317950,34000,33950,34000,33900,469
20240814,150900,16332392950,33950,34000,34000,33950,529
20240814,150800,16314428200,34000,33950,34000,33900,1063
20240814,150700,16278367900,33950,34050,34050,33950,1329
20240814,150600,16233199150,34050,34050,34050,34000,393
20240814,150500,16219828850,34050,34000,34050,33950,849
20240814,150400,16190955000,34000,34000,34000,33950,207
20240814,150300,16183922000,34000,34000,34000,33950,593
20240814,150200,16163780200,34000,34000,34050,33950,752
20240814,150100,16138217500,34050,34050,34050,34000,1053
20240814,150000,16102410550,34050,34000,34050,34000,210
20240814,145900,16095260150,34050,34050,34050,34000,309
20240814,145800,16084740200,34050,34050,34100,34000,762
20240814,145700,16058807350,34050,34100,34100,34000,456
20240814,145600,16043281150,34100,34100,34100,34000,224
20240814,145500,16035648500,34050,34050,34100,34000,813
20240814,145400,16007980150,34100,34100,34100,34050,182
20240814,145300,16001780250,34100,34100,34100,34050,308
20240814,145200,15991284650,34050,34150,34200,34050,4840
20240814,145100,15826364000,34150,34150,34150,34100,267
20240814,145000,15817253800,34150,34200,34200,34100,461
20240814,144900,15801516350,34200,34250,34250,34100,2586
20240814,144800,15713256950,34250,34250,34250,34100,1516
20240814,144700,15661463900,34250,34200,34250,34150,1146
20240814,144600,15622283800,34200,34200,34200,34200,1146
20240814,144500,15583090600,34200,34150,34200,34100,1657
20240814,144400,15526487150,34150,34150,34150,34150,153
20240814,144300,15521262200,34150,34100,34150,34050,338
20240814,144200,15509739600,34100,34100,34100,34050,759
20240814,144100,15483877350,34100,34150,34150,34050,543
20240814,144000,15465373450,34100,34150,34150,34100,1254
20240814,143900,15422610500,34150,34150,34200,34100,3040
20240814,143800,15318756350,34200,34200,34200,34200,630
20240814,143700,15297210350,34200,34200,34200,34150,537
20240814,143600,15278864850,34150,34200,34200,34100,138
20240814,143500,15274153750,34200,34150,34200,34100,1180
20240814,143400,15233858100,34150,34200,34250,34100,1602
20240814,143300,15179174650,34150,34250,34350,34150,3054
20240814,143200,15074616900,34300,34250,34300,34200,3706
20240814,143100,14947616650,34250,34250,34400,34200,13284
20240814,143000,14492021400,34200,33800,34250,33800,15643
20240814,142900,13959493400,33800,33750,33800,33750,440
20240814,142800,13944642950,33800,33750,33800,33750,119
20240814,142700,13940625250,33750,33850,33900,33750,3242
20240814,142600,13831008750,33850,33900,33900,33850,15
20240814,142500,13830500350,33900,33850,33900,33850,301
20240814,142400,13820298450,33900,33900,33900,33850,313
20240814,142300,13809697450,33900,33900,33900,33800,407
20240814,142200,13795928150,33850,33850,33900,33850,686
20240814,142100,13772677450,33900,33850,33900,33850,612
20240814,142000,13751961150,33850,33850,33850,33850,39
20240814,141900,13750641000,33850,33750,33850,33750,704
20240814,141800,13726845350,33750,33750,33750,33750,183
20240814,141700,13720669100,33750,33800,33800,33750,75
20240814,141600,13718137250,33800,33800,33800,33800,41
20240814,141500,13716751450,33800,33750,33800,33650,2516
20240814,141400,13632018500,33800,33800,33850,33750,815
20240814,141300,13604456200,33800,33800,33850,33800,82
20240814,141200,13601682900,33800,33850,33850,33800,98
20240814,141100,13598366900,33850,33850,33850,33800,188
20240814,141000,13592003850,33850,33800,33850,33800,326
20240814,140900,13580985000,33750,33800,33800,33750,338
20240814,140800,13569560900,33750,33750,33750,33750,247
20240814,140700,13561224650,33750,33700,33750,33700,331
20240814,140600,13550064650,33700,33700,33700,33650,133
20240814,140500,13545588100,33650,33700,33700,33650,413
20240814,140400,13531681250,33700,33750,33750,33700,325
20240814,140300,13520728550,33750,33750,33750,33700,398
20240814,140200,13507315350,33700,33650,33700,33650,173
20240814,140100,13501485300,33700,33700,33700,33650,148
20240814,140000,13496498650,33700,33700,33700,33600,301
20240814,135900,13486371500,33700,33650,33700,33550,899
20240814,135800,13456154500,33700,33700,33750,33700,154
20240814,135700,13450962700,33650,33650,33700,33650,216
20240814,135600,13443693600,33650,33600,33650,33600,3364
20240814,135500,13330641550,33600,33650,33700,33600,5192
20240814,135400,13156117600,33700,33700,33750,33650,1741
20240814,135300,13097470950,33750,33850,33900,33750,2963
20240814,135200,12997347050,33850,33900,33900,33850,19
20240814,135100,12996703450,33900,33900,33900,33900,15
20240814,135000,12996194950,33900,33950,33950,33850,241
20240814,134900,12988032750,33850,33900,33950,33800,166
20240814,134800,12982412850,33850,34000,34050,33850,1412
20240814,134700,12934615450,34050,33950,34050,33850,647
20240814,134600,12912647300,33950,34000,34050,33950,3047
20240814,134500,12809182650,34000,34000,34000,33950,137
20240814,134400,12804524900,34000,33950,34000,33850,1086
20240814,134300,12767650200,33950,33950,33950,33900,186
20240814,134200,12761342500,33950,33950,33950,33950,19
20240814,134100,12760697450,33950,33800,33950,33800,125
20240814,134000,12756462600,33900,33900,33900,33850,175
20240814,133900,12750537600,33950,33900,33950,33900,311
20240814,133800,12739994550,33900,33850,33900,33850,277
20240814,133700,12730605300,33850,33900,33900,33850,251
20240814,133600,12722107900,33900,33900,33900,33900,19
20240814,133500,12721463800,33900,33950,33950,33850,296
20240814,133400,12711437000,33950,33950,33950,33850,127
20240814,133300,12707131000,33950,33900,33950,33900,160
20240814,133200,12701706600,33900,33900,33900,33850,246
20240814,133100,12693368550,33900,33900,33950,33900,273
20240814,133000,12684112900,33800,33850,33900,33800,378
20240814,132900,12671334600,33800,33900,33900,33800,190
20240814,132800,12664904650,33900,33900,33900,33850,50
20240814,132700,12663210000,33900,33850,33900,33800,887
20240814,132600,12633195350,33900,33950,33950,33900,1225
20240814,132500,12591666950,33950,34000,34000,33950,94
20240814,132400,12588474750,34000,34050,34050,34000,60
20240814,132300,12586434600,34000,34050,34050,33950,286
20240814,132200,12576722350,34050,34050,34050,34000,239
20240814,132100,12568595400,34050,34050,34050,34000,242
20240814,132000,12560365300,34050,34050,34050,34000,1078
20240814,131900,12523705050,34000,34050,34050,34000,362
20240814,131800,12511396450,34050,34000,34050,34000,34
20240814,131700,12510239800,34000,34050,34050,34000,111
20240814,131600,12506465700,34050,33950,34050,33950,109
20240814,131500,12502759900,33950,34000,34000,33950,324
20240814,131400,12491754550,34000,34000,34050,34000,312
20240814,131300,12481145500,34000,34000,34000,34000,117
20240814,131200,12477167500,34000,34000,34000,34000,530
20240814,131100,12459147500,34000,33950,34000,33900,525
20240814,131000,12441326800,33950,33950,33950,33950,129
20240814,130900,12436947250,33950,33950,33950,33950,29
20240814,130800,12435962700,33950,33950,33950,33950,156
20240814,130700,12430666500,33950,33950,33950,33950,28
20240814,130600,12429715900,33900,33800,33900,33800,138
20240814,130500,12425039700,33800,33900,33900,33800,343
20240814,130400,12413429300,33900,33850,33900,33850,131
20240814,130300,12408994550,33900,33850,33900,33750,495
20240814,130200,12392248650,33750,33900,33900,33700,1437
20240814,130100,12343752950,33800,33800,33850,33800,1144
20240814,130000,12305067800,33850,33900,33900,33800,704
20240814,125900,12281237350,33850,33950,33950,33850,233
20240814,125800,12273339450,33900,33900,33900,33850,1121
20240814,125700,12235354050,33900,33950,33950,33850,426
20240814,125600,12220916350,33900,33850,33900,33850,496
20240814,125500,12204125600,33850,33950,33950,33850,256
20240814,125400,12195448550,33950,34000,34000,33900,145
20240814,125300,12190529200,34000,34000,34000,33950,31
20240814,125200,12189476200,34000,34100,34100,34000,379
20240814,125100,12176589650,34100,34150,34150,34000,92
20240814,125000,12173457700,34100,34000,34100,34000,74
20240814,124900,12170937950,34050,34050,34050,34000,125
20240814,124800,12166687600,34000,34000,34050,34000,160
20240814,124700,12161247550,34000,33950,34000,33950,124
20240814,124600,12157037550,33950,34000,34050,33950,50
20240814,124500,12155339350,33950,33950,33950,33900,192
20240814,124400,12148822250,33900,34000,34000,33900,871
20240814,124300,12119238500,34050,34050,34050,34000,17
20240814,124200,12118659800,34000,34000,34050,34000,44
20240814,124100,12117163350,34050,34050,34050,34050,2
20240814,124000,12117095250,34000,34050,34050,34000,78
20240814,123900,12114442050,34000,34000,34050,34000,707
20240814,123800,12090403750,34050,34050,34050,34000,233
20240814,123700,12082473400,34000,34050,34050,34000,147
20240814,123600,12077474800,34050,34050,34050,34000,78
20240814,123500,12074820200,34050,34050,34050,34050,273
20240814,123400,12065524550,34000,33900,34000,33900,3099
20240814,123300,11960314650,33950,33900,33950,33900,40
20240814,123200,11958958550,33900,33900,33950,33900,372
20240814,123100,11946344000,33850,34050,34050,33850,7679
20240814,123000,11685311350,34100,34100,34100,34050,11
20240814,122900,11684936650,34050,34100,34100,34050,117
20240814,122800,11680947500,34100,34100,34100,34100,116
20240814,122700,11676991900,34100,34100,34150,34100,831
20240814,122600,11648654650,34100,34200,34200,34100,1475
20240814,122500,11598284350,34200,34250,34250,34200,939
20240814,122400,11566170100,34250,34250,34250,34250,110
20240814,122300,11562402600,34250,34250,34250,34250,44
20240814,122200,11560895600,34250,34250,34250,34200,24
20240814,122100,11560073850,34250,34200,34250,34200,7
20240814,122000,11559834300,34200,34250,34250,34200,33
20240814,121900,11558705050,34250,34250,34250,34200,120
20240814,121800,11554600250,34200,34250,34250,34200,30
20240814,121700,11553573950,34250,34200,34250,34150,260
20240814,121600,11544684600,34250,34200,34250,34200,298
20240814,121500,11534480600,34200,34250,34250,34200,151
20240814,121400,11529316350,34200,34200,34250,34200,162
20240814,121300,11523773150,34250,34250,34250,34200,53
20240814,121200,11521958450,34250,34250,34250,34200,182
20240814,121100,11515725000,34200,34200,34250,34200,1178
20240814,121000,11475436750,34250,34200,34250,34200,78
20240814,120900,11472768100,34200,34250,34250,34200,128
20240814,120800,11468384600,34250,34200,34250,34200,1407
20240814,120700,11420264300,34250,34250,34250,34250,17
20240814,120600,11419682050,34200,34250,34300,34200,703
20240814,120500,11395609950,34300,34300,34300,34250,60
20240814,120400,11393554600,34300,34350,34350,34250,484
20240814,120300,11376946450,34300,34350,34350,34300,187
20240814,120200,11370529750,34350,34350,34350,34300,24
20240814,120100,11369706200,34350,34350,34350,34350,8
20240814,120000,11369431400,34350,34350,34350,34350,15
20240814,115900,11368916150,34350,34300,34350,34300,5
20240814,115800,11368744550,34300,34350,34350,34300,321
20240814,115700,11357732550,34350,34350,34350,34350,24
20240814,115600,11356908150,34350,34350,34350,34350,101
20240814,115500,11353438800,34350,34350,34350,34350,111
20240814,115400,11349625950,34350,34300,34350,34300,114
20240814,115300,11345715150,34350,34350,34350,34350,0
20240814,115200,11345715150,34350,34300,34350,34250,438
20240814,115100,11330693050,34350,34300,34350,34250,99
20240814,115000,11327298300,34300,34300,34300,34300,58
20240814,114900,11325308900,34300,34300,34300,34250,96
20240814,114800,11322020350,34300,34250,34300,34250,279
20240814,114700,11312456150,34250,34200,34250,34200,561
20240814,114600,11293259300,34250,34250,34300,34250,194
20240814,114500,11286614350,34250,34250,34250,34250,241
20240814,114400,11278360100,34300,34250,34300,34250,35
20240814,114300,11277159900,34250,34200,34250,34150,2251
20240814,114200,11200182700,34200,34300,34300,34200,1060
20240814,114100,11163929900,34300,34300,34300,34250,388
20240814,114000,11150636500,34300,34350,34350,34300,200
20240814,113900,11143774700,34300,34350,34350,34300,107
20240814,113800,11140099450,34350,34350,34350,34300,137
20240814,113700,11135397800,34350,34300,34350,34300,462
20240814,113600,11119550850,34250,34200,34250,34200,451
20240814,113500,11104105100,34200,34250,34250,34200,101
20240814,113400,11100649100,34200,34250,34250,34200,324
20240814,113300,11089564600,34250,34300,34300,34200,410
20240814,113200,11075523950,34250,34250,34300,34250,418
20240814,113100,11061200800,34250,34300,34300,34250,481
20240814,113000,11044725650,34300,34300,34300,34250,1089
20240814,112900,11007375450,34300,34350,34350,34300,57
20240814,112800,11005418200,34350,34450,34450,34350,1208
20240814,112700,10963918000,34400,34400,34450,34400,61
20240814,112600,10961818100,34450,34450,34500,34400,1256
20240814,112500,10918596250,34450,34500,34500,34450,1251
20240814,112400,10875487850,34500,34550,34550,34450,1121
20240814,112300,10836803750,34550,34500,34550,34450,3692
20240814,112200,10709391350,34500,34450,34500,34450,422
20240814,112100,10694849250,34450,34500,34500,34400,1616
20240814,112000,10639208750,34450,34450,34450,34400,78
20240814,111900,10636521700,34450,34450,34450,34400,651
20240814,111800,10614094900,34400,34450,34450,34400,341
20240814,111700,10602350800,34450,34400,34450,34400,322
20240814,111600,10591272350,34400,34350,34400,34350,252
20240814,111500,10582616000,34350,34300,34350,34250,326
20240814,111400,10571434700,34300,34300,34300,34300,621
20240814,111300,10550134400,34250,34300,34300,34250,164
20240814,111200,10544517000,34300,34250,34300,34200,312
20240814,111100,10533833100,34250,34100,34250,34100,3013
20240814,111000,10430808600,34150,34150,34200,34100,505
20240814,110900,10413567900,34200,34200,34200,34150,413
20240814,110800,10399452400,34200,34150,34200,34150,936
20240814,110700,10367443600,34150,34200,34200,34050,680
20240814,110600,10344242100,34200,34250,34250,34100,3985
20240814,110500,10208075550,34250,34350,34350,34250,3698
20240814,110400,10081226250,34400,34400,34400,34350,287
20240814,110300,10071366500,34400,34400,34450,34400,920
20240814,110200,10039710900,34450,34400,34450,34400,72
20240814,110100,10037234000,34450,34450,34450,34400,344
20240814,110000,10025388200,34450,34400,34450,34400,187
20240814,105900,10018954450,34400,34400,34450,34400,655
20240814,105800,9996421900,34400,34450,34450,34400,736
20240814,105700,9971101200,34450,34450,34450,34400,613
20240814,105600,9949995750,34450,34450,34500,34450,893
20240814,105500,9919231800,34500,34500,34500,34450,811
20240814,105400,9891252850,34500,34550,34550,34500,2402
20240814,105300,9808300800,34550,34550,34600,34550,154
20240814,105200,9802979750,34600,34550,34600,34550,415
20240814,105100,9788641150,34500,34600,34650,34500,1114
20240814,105000,9750151800,34600,34600,34650,34550,1300
20240814,104900,9705151500,34550,34700,34700,34550,2690
20240814,104800,9611982150,34750,34800,34800,34700,4136
20240814,104700,9468343350,34800,34750,34800,34700,2365
20240814,104600,9386097000,34750,34750,34800,34700,6278
20240814,104500,9167994100,34700,34650,34750,34650,3783
20240814,104400,9036733500,34700,34550,34700,34500,6719
20240814,104300,8804154900,34550,34500,34550,34400,6044
20240814,104200,8595501300,34550,34500,34550,34450,813
20240814,104100,8567448050,34500,34500,34500,34450,1152
20240814,104000,8527733050,34500,34450,34500,34450,2407
20240814,103900,8444700250,34450,34500,34500,34450,338
20240814,103800,8433045700,34500,34500,34550,34450,1478
20240814,103700,8382049100,34500,34400,34550,34400,3771
20240814,103600,8252044300,34400,34250,34450,34250,5333
20240814,103500,8068781950,34250,34300,34350,34250,728
20240814,103400,8043811950,34300,34350,34350,34300,1261
20240814,103300,8000556450,34350,34300,34400,34250,2142
20240814,103200,7926967300,34300,34350,34350,34300,1439
20240814,103100,7877567500,34350,34400,34400,34300,1293
20240814,103000,7833141100,34400,34400,34450,34350,1854
20240814,102900,7769321600,34400,34450,34450,34250,2382
20240814,102800,7687432650,34400,34400,34500,34400,5890
20240814,102700,7484482400,34450,34050,34450,34050,6537
20240814,102600,7260399850,34050,34150,34200,34050,1587
20240814,102500,7206272050,34200,34200,34200,34150,663
20240814,102400,7183620750,34150,34100,34200,34050,4397
20240814,102300,7033555100,34050,34100,34150,34050,1556
20240814,102200,6980534550,34150,34050,34200,34050,2723
20240814,102100,6887632550,34100,33900,34100,33900,7014
20240814,102000,6649175500,33900,33750,33900,33750,1954
20240814,101900,6583076900,33750,33750,33800,33750,963
20240814,101800,6550569000,33750,33550,33750,33550,2864
20240814,101700,6454293150,33550,33400,33550,33400,2153
20240814,101600,6382260950,33400,33400,33400,33400,149
20240814,101500,6377284350,33400,33400,33400,33350,44
20240814,101400,6375814850,33400,33400,33400,33400,133
20240814,101300,6371372650,33400,33400,33400,33400,182
20240814,101200,6365293850,33400,33400,33400,33400,39
20240814,101100,6363991250,33400,33400,33400,33400,215
20240814,101000,6356810250,33400,33400,33400,33350,618
20240814,100900,6336171700,33350,33350,33400,33350,384
20240814,100800,6323353400,33350,33350,33350,33300,891
20240814,100700,6293659150,33350,33300,33350,33300,930
20240814,100600,6262668700,33300,33300,33350,33250,242
20240814,100500,6254610100,33300,33250,33300,33250,684
20240814,100400,6231866850,33200,33200,33250,33150,604
20240814,100300,6211792300,33200,33200,33200,33150,1792
20240814,100200,6152360700,33200,33250,33250,33150,602
20240814,100100,6132376150,33250,33350,33350,33200,812
20240814,100000,6105388650,33250,33250,33300,33200,2874
20240814,095900,6009809850,33250,33250,33250,33200,620
20240814,095800,5989208900,33200,33200,33250,33200,2016
20240814,095700,5922252650,33200,33250,33300,33200,2405
20240814,095600,5842320600,33250,33300,33300,33250,524
20240814,095500,5824877700,33300,33300,33300,33300,1253
20240814,095400,5783152800,33350,33350,33400,33350,659
20240814,095300,5761172400,33350,33400,33400,33350,483
20240814,095200,5745064250,33350,33300,33350,33250,3319
20240814,095100,5634507050,33350,33350,33350,33300,617
20240814,095000,5613954150,33350,33400,33400,33300,2691
20240814,094900,5524234250,33400,33450,33450,33400,1396
20240814,094800,5477605550,33450,33450,33450,33400,776
20240814,094700,5451653450,33450,33400,33450,33400,101
20240814,094600,5448276400,33400,33400,33450,33400,345
20240814,094500,5436742150,33400,33400,33450,33400,479
20240814,094400,5420737800,33400,33400,33400,33350,674
20240814,094300,5398234400,33400,33450,33500,33400,1405
20240814,094200,5351292850,33450,33400,33500,33400,578
20240814,094100,5331959150,33400,33450,33450,33400,411
20240814,094000,5318213450,33450,33450,33450,33450,108
20240814,093900,5314600850,33450,33400,33450,33350,2369
20240814,093800,5235475600,33400,33400,33450,33400,815
20240814,093700,5208254500,33400,33450,33450,33400,499
20240814,093600,5191571650,33450,33450,33450,33400,356
20240814,093500,5179668100,33450,33400,33450,33400,924
20240814,093400,5148806400,33400,33400,33450,33350,2254
20240814,093300,5073505100,33400,33450,33450,33400,1229
20240814,093200,5032409600,33450,33600,33650,33450,4246
20240814,093100,4889949300,33600,33750,33750,33600,1231
20240814,093000,4848514600,33750,33800,33800,33750,1237
20240814,092900,4806754400,33800,33800,33800,33750,1028
20240814,092800,4772014750,33800,33800,33800,33750,1097
20240814,092700,4734937150,33800,33800,33850,33750,1028
20240814,092600,4700196950,33800,33650,33800,33650,545
20240814,092500,4681819150,33700,33550,33700,33550,1244
20240814,092400,4640011650,33550,33650,33650,33500,4108
20240814,092300,4502069150,33650,33650,33700,33650,1239
20240814,092200,4460376150,33650,33700,33700,33600,2240
20240814,092100,4385001400,33700,33750,33750,33650,2102
20240814,092000,4314159800,33750,33750,33750,33700,722
20240814,091900,4289804400,33750,33750,33800,33750,577
20240814,091800,4270313550,33800,33600,33800,33600,1278
20240814,091700,4227291250,33600,33800,33800,33600,12085
20240814,091600,3820088600,33900,33900,33900,33800,2156
20240814,091500,3747093800,33900,33900,33950,33850,1842
20240814,091400,3684655400,33900,34050,34100,33900,2299
20240814,091300,3606539200,34100,34000,34100,33950,2698
20240814,091200,3514775250,34050,34100,34100,33950,550
20240814,091100,3496069950,34100,33900,34100,33900,2353
20240814,091000,3416165250,33950,34100,34150,33900,3869
20240814,090900,3284696500,34050,34100,34150,34050,1041
20240814,090800,3249197100,34000,34300,34350,34000,5372
20240814,090700,3065791850,34200,34450,34450,34200,3562
20240814,090600,2943616200,34450,34750,34800,34300,13588
20240814,090500,2473549500,34750,34500,34800,34450,11752
20240814,090400,2066302450,34450,34200,34600,34200,10413
20240814,090300,1708727200,34250,34400,34450,34150,9434
20240814,090200,1385212800,34350,34050,34450,34050,12025
20240814,090100,972527450,34050,34050,34050,33800,12753
20240814,090000,539403800,34050,34200,34200,33900,15763