KissMeData/042000/min/candle-20240816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,192300,16606384350,34100,34100,34100,34100,7624
20240816,192200,16606384350,34100,34100,34100,34100,0
20240816,192100,16606384350,34100,34100,34100,34100,0
20240816,192000,16606384350,34100,34100,34100,34100,0
20240816,191900,16606384350,34100,34100,34100,34100,0
20240816,191800,16606384350,34100,34100,34100,34100,0
20240816,191700,16606384350,34100,34100,34100,34100,0
20240816,191600,16606384350,34100,34100,34100,34100,0
20240816,191500,16606384350,34100,34100,34100,34100,0
20240816,191400,16606384350,34100,34100,34100,34100,0
20240816,191300,16606384350,34100,34100,34100,34100,0
20240816,191200,16606384350,34100,34100,34100,34100,0
20240816,191100,16606384350,34100,34100,34100,34100,0
20240816,191000,16606384350,34100,34100,34100,34100,0
20240816,190900,16606384350,34100,34100,34100,34100,0
20240816,190800,16606384350,34100,34100,34100,34100,0
20240816,190700,16606384350,34100,34100,34100,34100,0
20240816,190600,16606384350,34100,34100,34100,34100,0
20240816,190500,16606384350,34100,34100,34100,34100,0
20240816,190400,16606384350,34100,34100,34100,34100,0
20240816,190300,16606384350,34100,34100,34100,34100,0
20240816,190200,16606384350,34100,34100,34100,34100,0
20240816,190100,16606384350,34100,34100,34100,34100,0
20240816,190000,16606384350,34100,34100,34100,34100,0
20240816,185900,16606384350,34100,34100,34100,34100,0
20240816,185800,16606384350,34100,34100,34100,34100,0
20240816,185700,16606384350,34100,34100,34100,34100,0
20240816,185600,16606384350,34100,34100,34100,34100,0
20240816,185500,16606384350,34100,34100,34100,34100,0
20240816,185400,16606384350,34100,34100,34100,34100,0
20240816,185300,16606384350,34100,34100,34100,34100,7624
20240816,185200,16606384350,34100,34100,34100,34100,0
20240816,185100,16606384350,34100,34100,34100,34100,0
20240816,185000,16606384350,34100,34100,34100,34100,0
20240816,184900,16606384350,34100,34100,34100,34100,0
20240816,184800,16606384350,34100,34100,34100,34100,0
20240816,184700,16606384350,34100,34100,34100,34100,0
20240816,184600,16606384350,34100,34100,34100,34100,0
20240816,184500,16606384350,34100,34100,34100,34100,0
20240816,184400,16606384350,34100,34100,34100,34100,0
20240816,184300,16606384350,34100,34100,34100,34100,0
20240816,184200,16606384350,34100,34100,34100,34100,0
20240816,184100,16606384350,34100,34100,34100,34100,0
20240816,184000,16606384350,34100,34100,34100,34100,0
20240816,183900,16606384350,34100,34100,34100,34100,0
20240816,183800,16606384350,34100,34100,34100,34100,0
20240816,183700,16606384350,34100,34100,34100,34100,0
20240816,183600,16606384350,34100,34100,34100,34100,0
20240816,183500,16606384350,34100,34100,34100,34100,0
20240816,183400,16606384350,34100,34100,34100,34100,0
20240816,183300,16606384350,34100,34100,34100,34100,0
20240816,183200,16606384350,34100,34100,34100,34100,0
20240816,183100,16606384350,34100,34100,34100,34100,0
20240816,183000,16606384350,34100,34100,34100,34100,0
20240816,182900,16606384350,34100,34100,34100,34100,0
20240816,182800,16606384350,34100,34100,34100,34100,0
20240816,182700,16606384350,34100,34100,34100,34100,0
20240816,182600,16606384350,34100,34100,34100,34100,0
20240816,182500,16606384350,34100,34100,34100,34100,0
20240816,182400,16606384350,34100,34100,34100,34100,0
20240816,182300,16606384350,34100,34100,34100,34100,7624
20240816,182200,16606384350,34100,34100,34100,34100,0
20240816,182100,16606384350,34100,34100,34100,34100,0
20240816,182000,16606384350,34100,34100,34100,34100,0
20240816,181900,16606384350,34100,34100,34100,34100,0
20240816,181800,16606384350,34100,34100,34100,34100,0
20240816,181700,16606384350,34100,34100,34100,34100,0
20240816,181600,16606384350,34100,34100,34100,34100,0
20240816,181500,16606384350,34100,34100,34100,34100,0
20240816,181400,16606384350,34100,34100,34100,34100,0
20240816,181300,16606384350,34100,34100,34100,34100,0
20240816,181200,16606384350,34100,34100,34100,34100,0
20240816,181100,16606384350,34100,34100,34100,34100,0
20240816,181000,16606384350,34100,34100,34100,34100,0
20240816,180900,16606384350,34100,34100,34100,34100,0
20240816,180800,16606384350,34100,34100,34100,34100,0
20240816,180700,16606384350,34100,34100,34100,34100,0
20240816,180600,16606384350,34100,34100,34100,34100,0
20240816,180500,16606384350,34100,34100,34100,34100,0
20240816,180400,16606384350,34100,34100,34100,34100,0
20240816,180300,16606384350,34100,34100,34100,34100,0
20240816,180200,16606384350,34100,34100,34100,34100,0
20240816,180100,16606384350,34100,34100,34100,34100,0
20240816,180000,16606384350,34100,34100,34100,34100,0
20240816,175900,16606384350,34100,34100,34100,34100,0
20240816,175800,16606384350,34100,34100,34100,34100,0
20240816,175700,16606384350,34100,34100,34100,34100,0
20240816,175600,16606384350,34100,34100,34100,34100,0
20240816,175500,16606384350,34100,34100,34100,34100,0
20240816,175400,16606384350,34100,34100,34100,34100,0
20240816,175300,16606384350,34100,34100,34100,34100,7624
20240816,175200,16606384350,34100,34100,34100,34100,0
20240816,175100,16606384350,34100,34100,34100,34100,0
20240816,175000,16606384350,34100,34100,34100,34100,0
20240816,174900,16606384350,34100,34100,34100,34100,0
20240816,174800,16606384350,34100,34100,34100,34100,0
20240816,174700,16606384350,34100,34100,34100,34100,0
20240816,174600,16606384350,34100,34100,34100,34100,0
20240816,174500,16606384350,34100,34100,34100,34100,0
20240816,174400,16606384350,34100,34100,34100,34100,0
20240816,174300,16606384350,34100,34100,34100,34100,0
20240816,174200,16606384350,34100,34100,34100,34100,0
20240816,174100,16606384350,34100,34100,34100,34100,0
20240816,174000,16606384350,34100,34100,34100,34100,0
20240816,173900,16606384350,34100,34100,34100,34100,0
20240816,173800,16606384350,34100,34100,34100,34100,0
20240816,173700,16606384350,34100,34100,34100,34100,0
20240816,173600,16606384350,34100,34100,34100,34100,0
20240816,173500,16606384350,34100,34100,34100,34100,0
20240816,173400,16606384350,34100,34100,34100,34100,0
20240816,173300,16606384350,34100,34100,34100,34100,0
20240816,173200,16606384350,34100,34100,34100,34100,0
20240816,173100,16606384350,34100,34100,34100,34100,0
20240816,173000,16606384350,34100,34100,34100,34100,0
20240816,172900,16606384350,34100,34100,34100,34100,0
20240816,172800,16606384350,34100,34100,34100,34100,0
20240816,172700,16606384350,34100,34100,34100,34100,0
20240816,172600,16606384350,34100,34100,34100,34100,0
20240816,172500,16606384350,34100,34100,34100,34100,0
20240816,172400,16606384350,34100,34100,34100,34100,0
20240816,172300,16606384350,34100,34100,34100,34100,7624
20240816,172200,16606384350,34100,34100,34100,34100,0
20240816,172100,16606384350,34100,34100,34100,34100,0
20240816,172000,16606384350,34100,34100,34100,34100,0
20240816,171900,16606384350,34100,34100,34100,34100,0
20240816,171800,16606384350,34100,34100,34100,34100,0
20240816,171700,16606384350,34100,34100,34100,34100,0
20240816,171600,16606384350,34100,34100,34100,34100,0
20240816,171500,16606384350,34100,34100,34100,34100,0
20240816,171400,16606384350,34100,34100,34100,34100,0
20240816,171300,16606384350,34100,34100,34100,34100,0
20240816,171200,16606384350,34100,34100,34100,34100,0
20240816,171100,16606384350,34100,34100,34100,34100,0
20240816,171000,16606384350,34100,34100,34100,34100,0
20240816,170900,16606384350,34100,34100,34100,34100,0
20240816,170800,16606384350,34100,34100,34100,34100,0
20240816,170700,16606384350,34100,34100,34100,34100,0
20240816,170600,16606384350,34100,34100,34100,34100,0
20240816,170500,16606384350,34100,34100,34100,34100,0
20240816,170400,16606384350,34100,34100,34100,34100,0
20240816,170300,16606384350,34100,34100,34100,34100,0
20240816,170200,16606384350,34100,34100,34100,34100,0
20240816,170100,16606384350,34100,34100,34100,34100,0
20240816,170000,16606384350,34100,34100,34100,34100,0
20240816,165900,16606384350,34100,34100,34100,34100,0
20240816,165800,16606384350,34100,34100,34100,34100,0
20240816,165700,16606384350,34100,34100,34100,34100,0
20240816,165600,16606384350,34100,34100,34100,34100,0
20240816,165500,16606384350,34100,34100,34100,34100,0
20240816,165400,16606384350,34100,34100,34100,34100,0
20240816,165300,16606384350,34100,34100,34100,34100,7624
20240816,165200,16606384350,34100,34100,34100,34100,0
20240816,165100,16606384350,34100,34100,34100,34100,0
20240816,165000,16606384350,34100,34100,34100,34100,0
20240816,164900,16606384350,34100,34100,34100,34100,0
20240816,164800,16606384350,34100,34100,34100,34100,0
20240816,164700,16606384350,34100,34100,34100,34100,0
20240816,164600,16606384350,34100,34100,34100,34100,0
20240816,164500,16606384350,34100,34100,34100,34100,0
20240816,164400,16606384350,34100,34100,34100,34100,0
20240816,164300,16606384350,34100,34100,34100,34100,0
20240816,164200,16606384350,34100,34100,34100,34100,0
20240816,164100,16606384350,34100,34100,34100,34100,0
20240816,164000,16606384350,34100,34100,34100,34100,0
20240816,163900,16606384350,34100,34100,34100,34100,0
20240816,163800,16606384350,34100,34100,34100,34100,0
20240816,163700,16606384350,34100,34100,34100,34100,0
20240816,163600,16606384350,34100,34100,34100,34100,0
20240816,163500,16606384350,34100,34100,34100,34100,0
20240816,163400,16606384350,34100,34100,34100,34100,0
20240816,163300,16606384350,34100,34100,34100,34100,0
20240816,163200,16606384350,34100,34100,34100,34100,0
20240816,163100,16606384350,34100,34100,34100,34100,0
20240816,163000,16606384350,34100,34100,34100,34100,0
20240816,162900,16606384350,34100,34100,34100,34100,0
20240816,162800,16606384350,34100,34100,34100,34100,0
20240816,162700,16606384350,34100,34100,34100,34100,0
20240816,162600,16606384350,34100,34100,34100,34100,0
20240816,162500,16606384350,34100,34100,34100,34100,0
20240816,162400,16606384350,34100,34100,34100,34100,0
20240816,162300,16606384350,34100,34100,34100,34100,7624
20240816,162200,16606384350,34100,34100,34100,34100,0
20240816,162100,16606384350,34100,34100,34100,34100,0
20240816,162000,16606384350,34100,34100,34100,34100,0
20240816,161900,16606384350,34100,34100,34100,34100,0
20240816,161800,16606384350,34100,34100,34100,34100,0
20240816,161700,16606384350,34100,34100,34100,34100,0
20240816,161600,16606384350,34100,34100,34100,34100,0
20240816,161500,16606384350,34100,34100,34100,34100,0
20240816,161400,16606384350,34100,34100,34100,34100,0
20240816,161300,16606384350,34100,34100,34100,34100,0
20240816,161200,16606384350,34100,34100,34100,34100,0
20240816,161100,16606384350,34100,34100,34100,34100,0
20240816,161000,16606384350,34100,34100,34100,34100,0
20240816,160900,16606384350,34100,34100,34100,34100,0
20240816,160800,16606384350,34100,34100,34100,34100,0
20240816,160700,16606384350,34100,34100,34100,34100,0
20240816,160600,16606384350,34100,34100,34100,34100,0
20240816,160500,16606384350,34100,34100,34100,34100,0
20240816,160400,16606384350,34100,34100,34100,34100,0
20240816,160300,16606384350,34100,34100,34100,34100,0
20240816,160200,16606384350,34100,34100,34100,34100,0
20240816,160100,16606384350,34100,34100,34100,34100,0
20240816,160000,16606384350,34100,34100,34100,34100,0
20240816,155900,16606384350,34100,34100,34100,34100,0
20240816,155800,16606384350,34100,34100,34100,34100,0
20240816,155700,16606384350,34100,34100,34100,34100,0
20240816,155600,16606384350,34100,34100,34100,34100,0
20240816,155500,16606384350,34100,34100,34100,34100,0
20240816,155400,16606384350,34100,34100,34100,34100,0
20240816,155300,16606384350,34100,34100,34100,34100,7624
20240816,155200,16606384350,34100,34100,34100,34100,0
20240816,155100,16606384350,34100,34100,34100,34100,0
20240816,155000,16606384350,34100,34100,34100,34100,0
20240816,154900,16606384350,34100,34100,34100,34100,0
20240816,154800,16606384350,34100,34100,34100,34100,0
20240816,154700,16606384350,34100,34100,34100,34100,0
20240816,154600,16606384350,34100,34100,34100,34100,0
20240816,154500,16606384350,34100,34100,34100,34100,0
20240816,154400,16606384350,34100,34100,34100,34100,0
20240816,154300,16606384350,34100,34100,34100,34100,0
20240816,154200,16606384350,34100,34100,34100,34100,0
20240816,154100,16606384350,34100,34100,34100,34100,0
20240816,154000,16606384350,34100,34100,34100,34100,0
20240816,153900,16606384350,34100,34100,34100,34100,0
20240816,153800,16606384350,34100,34100,34100,34100,0
20240816,153700,16606384350,34100,34100,34100,34100,0
20240816,153600,16606384350,34100,34100,34100,34100,0
20240816,153500,16606384350,34100,34100,34100,34100,0
20240816,153400,16606384350,34100,34100,34100,34100,0
20240816,153300,16606384350,34100,34100,34100,34100,0
20240816,153200,16606384350,34100,34100,34100,34100,0
20240816,153100,16606384350,34100,34100,34100,34100,0
20240816,153000,16606384350,34100,34100,34100,34100,7624
20240816,152900,16346405950,34050,34050,34050,34050,0
20240816,152800,16346405950,34050,34050,34050,34050,0
20240816,152700,16346405950,34050,34050,34050,34050,0
20240816,152600,16346405950,34050,34050,34050,34050,0
20240816,152500,16346405950,34050,34050,34050,34050,0
20240816,152400,16346405950,34050,34050,34050,34050,0
20240816,152300,16346405950,34050,34050,34050,34050,0
20240816,152200,16346405950,34050,34050,34050,34050,0
20240816,152100,16346405950,34050,34050,34050,34050,0
20240816,152000,16346405950,34050,34050,34050,34050,0
20240816,151900,16346405950,34050,34150,34150,34050,3040
20240816,151800,16242780300,34150,34100,34150,34100,818
20240816,151700,16214862250,34150,34150,34150,34100,1375
20240816,151600,16167941900,34100,34150,34150,34100,2670
20240816,151500,16076848250,34200,34200,34200,34150,932
20240816,151400,16044974100,34200,34200,34200,34150,1329
20240816,151300,15999574250,34200,34200,34200,34150,312
20240816,151200,15988906550,34150,34200,34200,34100,894
20240816,151100,15958384500,34200,34200,34200,34200,535
20240816,151000,15940087500,34200,34150,34200,34150,400
20240816,150900,15926412400,34200,34250,34250,34200,704
20240816,150800,15902325550,34250,34250,34250,34250,330
20240816,150700,15891023050,34250,34250,34300,34250,371
20240816,150600,15878302050,34200,34250,34300,34200,1654
20240816,150500,15821634850,34250,34300,34350,34250,1403
20240816,150400,15773512250,34300,34050,34350,34050,7988
20240816,150300,15500476000,34050,33950,34050,33950,1681
20240816,150200,15443293250,33950,33950,34000,33900,241
20240816,150100,15435109050,34000,33900,34050,33900,2206
20240816,150000,15360172200,33900,33900,33900,33900,48
20240816,145900,15358545000,33900,33900,33950,33850,1511
20240816,145800,15307356300,33950,33950,34000,33950,1253
20240816,145700,15264809250,34000,34050,34050,34000,3079
20240816,145600,15160120850,34000,34000,34050,34000,1277
20240816,145500,15116689700,34000,34050,34050,34000,285
20240816,145400,15106997450,34050,34100,34100,34050,54
20240816,145300,15105156850,34050,34100,34100,34050,2244
20240816,145200,15028747950,34100,34050,34100,34050,347
20240816,145100,15016916850,34050,34050,34100,34050,551
20240816,145000,14998129400,34050,34050,34100,34050,613
20240816,144900,14977250800,34050,34100,34100,34050,124
20240816,144800,14973022550,34050,34050,34100,34050,160
20240816,144700,14967567400,34050,34050,34050,34050,296
20240816,144600,14957488600,34050,34050,34100,34050,215
20240816,144500,14950167700,34100,34050,34100,34050,543
20240816,144400,14931676450,34050,34050,34050,34050,182
20240816,144300,14925479350,34050,34050,34050,34050,406
20240816,144200,14911655050,34050,34000,34050,33950,525
20240816,144100,14893805000,34000,34000,34050,34000,846
20240816,144000,14865038500,34000,34050,34050,34000,120
20240816,143900,14860957850,34050,34100,34100,34050,957
20240816,143800,14828358350,34050,34100,34100,34050,716
20240816,143700,14803943900,34100,34050,34100,34050,396
20240816,143600,14790440350,34100,34100,34100,34100,49
20240816,143500,14788769450,34050,34050,34050,34050,424
20240816,143400,14774332250,34050,34050,34050,34050,563
20240816,143300,14755162100,34050,34000,34100,34000,191
20240816,143200,14748655500,34000,34050,34050,34000,457
20240816,143100,14733107450,34050,34050,34050,34050,919
20240816,143000,14701815500,34050,34000,34050,34000,248
20240816,142900,14693379550,34000,34000,34000,34000,359
20240816,142800,14681173550,34000,34000,34000,34000,273
20240816,142700,14671891550,34000,34050,34050,34000,290
20240816,142600,14662017200,34050,34000,34050,34000,283
20240816,142500,14652385200,34000,34000,34000,34000,7
20240816,142400,14652147200,34050,33950,34050,33950,92
20240816,142300,14649019600,33950,33950,33950,33950,488
20240816,142200,14632452000,34050,34000,34050,33950,1598
20240816,142100,14578152800,34000,34050,34050,34000,91
20240816,142000,14575056800,34000,34050,34050,34000,1751
20240816,141900,14515521250,34050,34050,34100,34000,2165
20240816,141800,14441831650,34050,34150,34150,34050,183
20240816,141700,14435589350,34100,34150,34150,34100,776
20240816,141600,14409127050,34150,34100,34150,34100,280
20240816,141500,14399570050,34150,34150,34150,34150,59
20240816,141400,14397555200,34150,34150,34150,34100,971
20240816,141300,14364409550,34150,34150,34150,34150,821
20240816,141200,14336372400,34150,34150,34200,34100,650
20240816,141100,14314182400,34150,34200,34200,34150,78
20240816,141000,14311516950,34200,34200,34200,34200,1
20240816,140900,14311482750,34200,34150,34200,34150,736
20240816,140800,14286312550,34150,34150,34150,34150,12
20240816,140700,14285902750,34150,34150,34150,34150,562
20240816,140600,14266710450,34150,34150,34150,34150,312
20240816,140500,14256055650,34100,34150,34200,34100,426
20240816,140400,14241509450,34200,34150,34200,34150,472
20240816,140300,14225388400,34200,34200,34200,34200,190
20240816,140200,14218890400,34200,34200,34250,34200,301
20240816,140100,14208593300,34200,34250,34250,34200,1735
20240816,140000,14149170150,34300,34300,34300,34300,1130
20240816,135900,14110411150,34300,34300,34400,34300,763
20240816,135800,14084205500,34350,34350,34350,34300,738
20240816,135700,14058857200,34350,34350,34350,34350,83
20240816,135600,14056006150,34350,34400,34400,34350,884
20240816,135500,14025638200,34350,34400,34450,34350,2928
20240816,135400,13924909850,34400,34350,34400,34300,2189
20240816,135300,13849731650,34350,34300,34350,34300,628
20240816,135200,13828162650,34300,34300,34300,34300,363
20240816,135100,13815711750,34300,34250,34300,34250,1227
20240816,135000,13773627650,34250,34250,34300,34250,391
20240816,134900,13760225650,34250,34250,34300,34250,80
20240816,134800,13757485500,34250,34250,34300,34250,517
20240816,134700,13739756950,34250,34300,34350,34200,1178
20240816,134600,13699375250,34300,34200,34350,34200,1391
20240816,134500,13651684400,34200,34200,34250,34200,296
20240816,134400,13641560550,34200,34200,34200,34200,235
20240816,134300,13633523550,34250,34250,34250,34250,424
20240816,134200,13619001550,34250,34200,34250,34200,464
20240816,134100,13603110150,34200,34100,34250,34100,2632
20240816,134000,13513137950,34100,34150,34150,34100,1291
20240816,133900,13469053550,34200,34250,34250,34200,191
20240816,133800,13462516300,34200,34250,34250,34200,537
20240816,133700,13444147200,34300,34250,34300,34200,867
20240816,133600,13414466400,34200,34150,34200,34150,478
20240816,133500,13398122850,34150,34200,34200,34150,352
20240816,133400,13386094550,34200,34200,34250,34200,174
20240816,133300,13380140550,34250,34300,34300,34250,519
20240816,133200,13362352150,34300,34300,34300,34300,765
20240816,133100,13336112650,34300,34250,34300,34250,643
20240816,133000,13314067250,34250,34250,34300,34250,443
20240816,132900,13298875500,34250,34200,34250,34050,3862
20240816,132800,13166847800,34200,34200,34200,34200,223
20240816,132700,13159221200,34200,34200,34200,34150,914
20240816,132600,13127962500,34200,34150,34200,34100,564
20240816,132500,13108680200,34150,34200,34200,34150,173
20240816,132400,13102772200,34200,34150,34200,34100,357
20240816,132300,13090585700,34200,34200,34250,34200,709
20240816,132200,13066318950,34200,34200,34300,34200,1039
20240816,132100,13030719750,34200,34350,34350,34150,5834
20240816,132000,12831005850,34350,34500,34500,34300,2851
20240816,131900,12732870150,34500,34450,34550,34400,4869
20240816,131800,12564935050,34400,34400,34550,34350,15274
20240816,131700,12038340200,34400,34300,34650,34300,27115
20240816,131600,11104480600,34300,33950,34300,33950,17474
20240816,131500,10506962550,33900,34000,34000,33900,2308
20240816,131400,10428563450,34000,34000,34000,33950,2398
20240816,131300,10347033100,34000,34000,34000,33950,425
20240816,131200,10332587850,33950,33850,33950,33850,1122
20240816,131100,10294519250,33850,33900,33900,33850,554
20240816,131000,10275759750,33900,33900,33950,33850,403
20240816,130900,10262097750,33900,33950,33950,33900,86
20240816,130800,10259179550,33950,33950,34050,33950,2742
20240816,130700,10165981050,33900,33850,34050,33850,7008
20240816,130600,9928097800,33800,33800,33800,33750,1804
20240816,130500,9867141700,33800,33800,33800,33800,279
20240816,130400,9857711500,33800,33700,33800,33700,3102
20240816,130300,9752933200,33700,33700,33700,33700,174
20240816,130200,9747069400,33700,33750,33750,33700,1934
20240816,130100,9681869050,33750,33800,33800,33750,302
20240816,130000,9671675800,33750,33700,33800,33700,2160
20240816,125900,9598809450,33700,33700,33700,33700,35
20240816,125800,9597629950,33700,33700,33700,33650,664
20240816,125700,9575253200,33700,33700,33750,33700,1186
20240816,125600,9535274600,33650,33600,33650,33600,563
20240816,125500,9516329900,33600,33600,33600,33600,41
20240816,125400,9514952300,33600,33650,33650,33600,18
20240816,125300,9514347150,33650,33600,33650,33550,838
20240816,125200,9486199800,33600,33600,33600,33600,609
20240816,125100,9465737400,33600,33550,33600,33550,685
20240816,125000,9442723850,33550,33550,33550,33550,149
20240816,124900,9437724900,33550,33550,33550,33550,68
20240816,124800,9435443500,33550,33550,33600,33550,396
20240816,124700,9422138400,33550,33550,33550,33550,4
20240816,124600,9422004200,33550,33550,33600,33550,243
20240816,124500,9413842550,33500,33500,33550,33500,971
20240816,124400,9381272000,33450,33450,33500,33400,612
20240816,124300,9360812350,33500,33500,33500,33450,1578
20240816,124200,9308014350,33450,33500,33500,33450,218
20240816,124100,9300713250,33450,33450,33450,33450,409
20240816,124000,9287032200,33450,33500,33500,33450,358
20240816,123900,9275045700,33500,33550,33550,33500,27
20240816,123800,9274140400,33550,33500,33550,33500,43
20240816,123700,9272697800,33500,33500,33500,33500,396
20240816,123600,9259431800,33500,33500,33500,33500,217
20240816,123500,9252162300,33500,33550,33550,33500,429
20240816,123400,9237785800,33550,33550,33550,33550,5
20240816,123300,9237618050,33550,33500,33550,33500,202
20240816,123200,9230848650,33600,33550,33600,33550,188
20240816,123100,9224538450,33550,33550,33550,33550,436
20240816,123000,9209910650,33500,33500,33500,33500,36
20240816,122900,9208704650,33500,33600,33600,33500,81
20240816,122800,9205988150,33500,33500,33500,33500,48
20240816,122700,9204380150,33600,33600,33600,33600,71
20240816,122600,9201994550,33600,33600,33750,33450,3501
20240816,122500,9084048400,33550,33650,33650,33550,179
20240816,122400,9078041700,33650,33650,33650,33600,374
20240816,122300,9065467900,33650,33600,33650,33600,719
20240816,122200,9041294150,33500,33450,33600,33450,1096
20240816,122100,9004559450,33400,33400,33400,33400,40
20240816,122000,9003223450,33400,33500,33500,33400,1664
20240816,121900,8947479550,33500,33300,33500,33300,660
20240816,121800,8925372950,33300,33200,33500,33200,3345
20240816,121700,8813520700,33200,33200,33250,33150,465
20240816,121600,8798100850,33200,33100,33200,33100,3676
20240816,121500,8676316800,33100,33100,33150,33100,260
20240816,121400,8667705100,33150,33100,33150,33100,1687
20240816,121300,8611864900,33100,33100,33150,33100,434
20240816,121200,8597499150,33150,33200,33200,33150,8984
20240816,121100,8299514700,33200,33250,33250,33200,143
20240816,121000,8294765750,33200,33200,33200,33200,132
20240816,120900,8290383350,33200,33250,33250,33200,379
20240816,120800,8277795100,33250,33200,33250,33200,823
20240816,120700,8250467650,33250,33200,33250,33200,95
20240816,120600,8247309250,33250,33200,33250,33200,174
20240816,120500,8241526750,33250,33250,33250,33200,427
20240816,120400,8227346900,33250,33250,33250,33200,91
20240816,120300,8224323200,33250,33250,33250,33200,803
20240816,120200,8197643400,33250,33250,33250,33250,265
20240816,120100,8188832150,33250,33250,33250,33250,60
20240816,120000,8186837150,33200,33250,33250,33200,312
20240816,115900,8176464100,33250,33200,33250,33200,767
20240816,115800,8150999600,33200,33300,33300,33200,377
20240816,115700,8138479500,33300,33300,33300,33250,104
20240816,115600,8135018800,33300,33300,33300,33300,5
20240816,115500,8134852300,33300,33300,33300,33200,72
20240816,115400,8132458750,33200,33200,33200,33200,144
20240816,115300,8127677950,33200,33300,33300,33200,62
20240816,115200,8125616450,33150,33150,33150,33150,0
20240816,115100,8125616450,33150,33200,33300,33150,760
20240816,115000,8100385700,33200,33200,33200,33150,1252
20240816,114900,8058841350,33200,33300,33300,33200,1001
20240816,114800,8025556100,33250,33250,33250,33250,38
20240816,114700,8024292600,33250,33200,33250,33200,229
20240816,114600,8016678400,33250,33200,33250,33150,2428
20240816,114500,7936077500,33200,33250,33250,33200,3637
20240816,114400,7815288500,33200,33250,33250,33200,635
20240816,114300,7794199050,33200,33300,33300,33200,1028
20240816,114200,7760017800,33300,33300,33300,33250,180
20240816,114100,7754025150,33300,33350,33350,33200,5038
20240816,114000,7586410650,33350,33300,33350,33300,63
20240816,113900,7584311600,33350,33400,33400,33350,389
20240816,113800,7571337950,33400,33450,33450,33350,289
20240816,113700,7561685350,33450,33450,33450,33450,35
20240816,113600,7560514600,33450,33450,33450,33400,27
20240816,113500,7559611500,33450,33350,33450,33350,190
20240816,113400,7553268800,33350,33350,33350,33250,1131
20240816,113300,7515616850,33400,33300,33400,33300,1139
20240816,113200,7477686950,33300,33300,33350,33250,2787
20240816,113100,7384908750,33300,33400,33400,33300,1661
20240816,113000,7329523450,33400,33400,33400,33350,598
20240816,112900,7309555250,33350,33400,33400,33350,1038
20240816,112800,7274922900,33400,33400,33400,33350,756
20240816,112700,7249675400,33450,33400,33450,33400,118
20240816,112600,7245733000,33400,33400,33450,33400,148
20240816,112500,7240789650,33400,33400,33450,33400,921
20240816,112400,7210024050,33450,33400,33450,33400,143
20240816,112300,7205243950,33400,33450,33500,33400,2377
20240816,112200,7125798200,33450,33500,33500,33450,515
20240816,112100,7108566900,33450,33500,33550,33450,3168
20240816,112000,7002442250,33550,33600,33600,33550,857
20240816,111900,6973689000,33550,33600,33600,33550,387
20240816,111800,6960704700,33600,33550,33600,33550,673
20240816,111700,6938125500,33600,33600,33650,33600,2449
20240816,111600,6855831400,33650,33650,33650,33600,1607
20240816,111500,6801756100,33650,33650,33650,33650,420
20240816,111400,6787623100,33650,33800,33800,33650,888
20240816,111300,6757720100,33750,33750,33800,33750,320
20240816,111200,6746919600,33750,33700,33750,33700,242
20240816,111100,6738763950,33700,33700,33700,33700,352
20240816,111000,6726901550,33750,33750,33750,33700,296
20240816,110900,6716919550,33750,33750,33750,33700,21
20240816,110800,6716211500,33750,33750,33750,33750,142
20240816,110700,6711419000,33750,33750,33750,33750,10
20240816,110600,6711081500,33750,33800,33800,33750,190
20240816,110500,6704668150,33750,33850,33850,33750,521
20240816,110400,6687084000,33850,33800,33850,33750,311
20240816,110300,6676573850,33800,33800,33800,33800,434
20240816,110200,6661904650,33800,33800,33800,33750,532
20240816,110100,6643923800,33800,33750,33800,33750,268
20240816,110000,6634868050,33750,33750,33750,33750,65
20240816,105900,6632674300,33750,33800,33800,33750,35
20240816,105800,6631492650,33800,33750,33800,33750,290
20240816,105700,6621703900,33750,33750,33750,33750,234
20240816,105600,6613806400,33750,33800,33800,33750,896
20240816,105500,6583545300,33800,33750,33800,33750,21
20240816,105400,6582835550,33750,33850,33850,33750,2699
20240816,105300,6491609700,33850,33850,33850,33850,78
20240816,105200,6488969400,33850,33850,33900,33850,228
20240816,105100,6481250050,33800,33800,33800,33800,421
20240816,105000,6467020250,33800,33700,33800,33700,1220
20240816,104900,6425821900,33700,33700,33700,33650,187
20240816,104800,6419520300,33700,33700,33700,33700,29
20240816,104700,6418543000,33700,33700,33750,33700,1032
20240816,104600,6383764450,33700,33800,33800,33700,197
20240816,104500,6377123200,33700,33800,33800,33700,556
20240816,104400,6358363600,33750,33750,33750,33750,12
20240816,104300,6357958600,33750,33750,33800,33750,101
20240816,104200,6354545850,33800,33800,33800,33750,127
20240816,104100,6350255500,33750,33650,33750,33650,884
20240816,104000,6320433850,33700,33700,33700,33650,912
20240816,103900,6289701950,33700,33750,33750,33700,1355
20240816,103800,6244009450,33750,33750,33850,33750,1354
20240816,103700,6198266500,33700,33850,33850,33700,2813
20240816,103600,6103290850,33900,33900,33900,33900,1
20240816,103500,6103256950,33850,33800,33850,33750,1201
20240816,103400,6062650900,33800,33800,33800,33800,273
20240816,103300,6053423500,33800,33800,33900,33800,469
20240816,103200,6037571000,33800,33800,33800,33800,35
20240816,103100,6036388000,33950,33950,33950,33800,7385
20240816,103000,5786396550,33950,33950,33950,33850,1017
20240816,102900,5751964850,33950,33900,34000,33900,26
20240816,102800,5751081200,34000,33950,34000,33950,11
20240816,102700,5750707300,33900,33950,34000,33900,3331
20240816,102600,5637618250,33950,34000,34000,33950,210
20240816,102500,5630479850,34000,33950,34000,33950,156
20240816,102400,5625183400,33950,33950,33950,33900,492
20240816,102300,5608486450,33950,34000,34000,33950,165
20240816,102200,5602878100,34000,34000,34000,33900,1137
20240816,102100,5564289750,34050,34000,34050,33900,579
20240816,102000,5544594400,34000,34000,34000,33900,51
20240816,101900,5542860600,33900,34000,34000,33900,66
20240816,101800,5540622200,34000,33800,34150,33800,8626
20240816,101700,5246865350,33800,33750,33800,33750,710
20240816,101600,5222902500,33800,33800,33800,33750,44
20240816,101500,5221416800,33900,33750,33900,33750,795
20240816,101400,5194529000,33750,33850,33850,33750,2012
20240816,101300,5126525300,33800,33900,33950,33800,2186
20240816,101200,5052423950,33900,34050,34100,33900,3382
20240816,101100,4937366200,34050,34000,34050,34000,106
20240816,101000,4933760550,34050,33950,34050,33950,1000
20240816,100900,4899761000,34000,33950,34000,33950,56
20240816,100800,4897859000,33950,33950,34000,33950,162
20240816,100700,4892358850,34000,34000,34000,34000,185
20240816,100600,4886068850,34000,34050,34050,33950,966
20240816,100500,4853223700,34000,33950,34050,33900,1116
20240816,100400,4815305950,33950,33950,33950,33950,219
20240816,100300,4807870900,33850,33900,33950,33850,1144
20240816,100200,4769084150,33900,33900,33900,33900,275
20240816,100100,4759761650,33950,33950,34000,33950,161
20240816,100000,4754290300,34000,33850,34000,33850,1419
20240816,095900,4706069750,33900,33950,33950,33900,165
20240816,095800,4700473500,33900,33800,33900,33800,292
20240816,095700,4690587200,33800,33750,33850,33750,1341
20240816,095600,4645254200,33800,33750,33800,33650,2773
20240816,095500,4551847900,33800,33800,33850,33750,1960
20240816,095400,4485593500,33800,33850,33850,33750,1684
20240816,095300,4428654100,33900,33900,33900,33900,199
20240816,095200,4421908000,33900,33900,33900,33850,309
20240816,095100,4411433350,33900,33900,33900,33850,168
20240816,095000,4405742650,33900,33800,33900,33800,352
20240816,094900,4393837400,33750,33850,33850,33750,106
20240816,094800,4390255200,33700,33800,33850,33700,3286
20240816,094700,4279407850,33900,33900,33950,33800,1531
20240816,094600,4227605350,33900,33950,33950,33900,497
20240816,094500,4210741150,34000,34000,34000,33950,234
20240816,094400,4202785700,34000,33950,34000,33950,218
20240816,094300,4195380150,33900,33850,33900,33800,619
20240816,094200,4174420900,33850,33800,33900,33750,1141
20240816,094100,4135834750,33800,33800,33800,33750,201
20240816,094000,4129043950,33800,33700,33800,33700,1601
20240816,093900,4075030850,33700,33800,33850,33700,1729
20240816,093800,4016654200,33750,33800,33800,33750,1059
20240816,093700,3980888000,33800,33850,33850,33800,1094
20240816,093600,3943894100,33850,33800,33850,33800,670
20240816,093500,3921226000,33850,33950,33950,33800,2381
20240816,093400,3840530150,34000,34150,34150,34000,2088
20240816,093300,3769392150,34150,34050,34150,34000,1335
20240816,093200,3723870900,34050,33900,34050,33900,6765
20240816,093100,3494086350,33900,34000,34000,33900,1158
20240816,093000,3454758150,34000,34050,34050,34000,1465
20240816,092900,3404933550,33950,33950,34050,33950,3970
20240816,092800,3270031650,33900,33950,33950,33900,396
20240816,092700,3256606850,33950,33850,33950,33850,507
20240816,092600,3239412950,33850,33850,33900,33800,1186
20240816,092500,3199240900,33850,33800,33850,33800,436
20240816,092400,3184499700,33800,33950,33950,33800,2623
20240816,092300,3095625850,33950,33900,33950,33900,1644
20240816,092200,3039859300,33900,33800,34000,33750,3189
20240816,092100,2931735050,33800,33650,33800,33650,1527
20240816,092000,2880258250,33650,33550,33650,33550,889
20240816,091900,2850401250,33550,33550,33600,33500,1042
20240816,091800,2815437150,33550,33500,33600,33500,398
20240816,091700,2802092850,33500,33500,33600,33450,1143
20240816,091600,2763789450,33500,33550,33600,33450,990
20240816,091500,2730601900,33600,33550,33650,33550,555
20240816,091400,2711950950,33550,33550,33600,33550,788
20240816,091300,2685499850,33550,33500,33550,33450,828
20240816,091200,2657748850,33450,33450,33550,33350,983
20240816,091100,2624895450,33400,33250,33400,33200,4956
20240816,091000,2459879850,33250,33300,33300,33150,7589
20240816,090900,2207734900,33300,33500,33500,33250,6436
20240816,090800,1993038150,33500,33650,33650,33450,5488
20240816,090700,1809014500,33650,33800,33850,33650,2760
20240816,090600,1715919350,33800,33750,34100,33750,3648
20240816,090500,1592247150,33750,33600,33800,33600,1636
20240816,090400,1537166400,33600,33800,33800,33550,3952
20240816,090300,1404162300,33950,34200,34200,33800,11129
20240816,090200,1026208400,34200,34050,34200,33950,5694
20240816,090100,832533850,34000,34150,34300,33950,11740
20240816,090000,432221750,34200,34000,34400,34000,12671