KissMeData/042000/min/candle-20240820.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,192300,27837662500,35800,35800,35800,35800,9366
20240820,192200,27837662500,35800,35800,35800,35800,0
20240820,192100,27837662500,35800,35800,35800,35800,0
20240820,192000,27837662500,35800,35800,35800,35800,0
20240820,191900,27837662500,35800,35800,35800,35800,0
20240820,191800,27837662500,35800,35800,35800,35800,0
20240820,191700,27837662500,35800,35800,35800,35800,0
20240820,191600,27837662500,35800,35800,35800,35800,0
20240820,191500,27837662500,35800,35800,35800,35800,0
20240820,191400,27837662500,35800,35800,35800,35800,0
20240820,191300,27837662500,35800,35800,35800,35800,0
20240820,191200,27837662500,35800,35800,35800,35800,0
20240820,191100,27837662500,35800,35800,35800,35800,0
20240820,191000,27837662500,35800,35800,35800,35800,0
20240820,190900,27837662500,35800,35800,35800,35800,0
20240820,190800,27837662500,35800,35800,35800,35800,0
20240820,190700,27837662500,35800,35800,35800,35800,0
20240820,190600,27837662500,35800,35800,35800,35800,0
20240820,190500,27837662500,35800,35800,35800,35800,0
20240820,190400,27837662500,35800,35800,35800,35800,0
20240820,190300,27837662500,35800,35800,35800,35800,0
20240820,190200,27837662500,35800,35800,35800,35800,0
20240820,190100,27837662500,35800,35800,35800,35800,0
20240820,190000,27837662500,35800,35800,35800,35800,0
20240820,185900,27837662500,35800,35800,35800,35800,0
20240820,185800,27837662500,35800,35800,35800,35800,0
20240820,185700,27837662500,35800,35800,35800,35800,0
20240820,185600,27837662500,35800,35800,35800,35800,0
20240820,185500,27837662500,35800,35800,35800,35800,0
20240820,185400,27837662500,35800,35800,35800,35800,0
20240820,185300,27837662500,35800,35800,35800,35800,9366
20240820,185200,27837662500,35800,35800,35800,35800,0
20240820,185100,27837662500,35800,35800,35800,35800,0
20240820,185000,27837662500,35800,35800,35800,35800,0
20240820,184900,27837662500,35800,35800,35800,35800,0
20240820,184800,27837662500,35800,35800,35800,35800,0
20240820,184700,27837662500,35800,35800,35800,35800,0
20240820,184600,27837662500,35800,35800,35800,35800,0
20240820,184500,27837662500,35800,35800,35800,35800,0
20240820,184400,27837662500,35800,35800,35800,35800,0
20240820,184300,27837662500,35800,35800,35800,35800,0
20240820,184200,27837662500,35800,35800,35800,35800,0
20240820,184100,27837662500,35800,35800,35800,35800,0
20240820,184000,27837662500,35800,35800,35800,35800,0
20240820,183900,27837662500,35800,35800,35800,35800,0
20240820,183800,27837662500,35800,35800,35800,35800,0
20240820,183700,27837662500,35800,35800,35800,35800,0
20240820,183600,27837662500,35800,35800,35800,35800,0
20240820,183500,27837662500,35800,35800,35800,35800,0
20240820,183400,27837662500,35800,35800,35800,35800,0
20240820,183300,27837662500,35800,35800,35800,35800,0
20240820,183200,27837662500,35800,35800,35800,35800,0
20240820,183100,27837662500,35800,35800,35800,35800,0
20240820,183000,27837662500,35800,35800,35800,35800,0
20240820,182900,27837662500,35800,35800,35800,35800,0
20240820,182800,27837662500,35800,35800,35800,35800,0
20240820,182700,27837662500,35800,35800,35800,35800,0
20240820,182600,27837662500,35800,35800,35800,35800,0
20240820,182500,27837662500,35800,35800,35800,35800,0
20240820,182400,27837662500,35800,35800,35800,35800,0
20240820,182300,27837662500,35800,35800,35800,35800,9366
20240820,182200,27837662500,35800,35800,35800,35800,0
20240820,182100,27837662500,35800,35800,35800,35800,0
20240820,182000,27837662500,35800,35800,35800,35800,0
20240820,181900,27837662500,35800,35800,35800,35800,0
20240820,181800,27837662500,35800,35800,35800,35800,0
20240820,181700,27837662500,35800,35800,35800,35800,0
20240820,181600,27837662500,35800,35800,35800,35800,0
20240820,181500,27837662500,35800,35800,35800,35800,0
20240820,181400,27837662500,35800,35800,35800,35800,0
20240820,181300,27837662500,35800,35800,35800,35800,0
20240820,181200,27837662500,35800,35800,35800,35800,0
20240820,181100,27837662500,35800,35800,35800,35800,0
20240820,181000,27837662500,35800,35800,35800,35800,0
20240820,180900,27837662500,35800,35800,35800,35800,0
20240820,180800,27837662500,35800,35800,35800,35800,0
20240820,180700,27837662500,35800,35800,35800,35800,0
20240820,180600,27837662500,35800,35800,35800,35800,0
20240820,180500,27837662500,35800,35800,35800,35800,0
20240820,180400,27837662500,35800,35800,35800,35800,0
20240820,180300,27837662500,35800,35800,35800,35800,0
20240820,180200,27837662500,35800,35800,35800,35800,0
20240820,180100,27837662500,35800,35800,35800,35800,0
20240820,180000,27837662500,35800,35800,35800,35800,0
20240820,175900,27837662500,35800,35800,35800,35800,0
20240820,175800,27837662500,35800,35800,35800,35800,0
20240820,175700,27837662500,35800,35800,35800,35800,0
20240820,175600,27837662500,35800,35800,35800,35800,0
20240820,175500,27837662500,35800,35800,35800,35800,0
20240820,175400,27837662500,35800,35800,35800,35800,0
20240820,175300,27837662500,35800,35800,35800,35800,9366
20240820,175200,27837662500,35800,35800,35800,35800,0
20240820,175100,27837662500,35800,35800,35800,35800,0
20240820,175000,27837662500,35800,35800,35800,35800,0
20240820,174900,27837662500,35800,35800,35800,35800,0
20240820,174800,27837662500,35800,35800,35800,35800,0
20240820,174700,27837662500,35800,35800,35800,35800,0
20240820,174600,27837662500,35800,35800,35800,35800,0
20240820,174500,27837662500,35800,35800,35800,35800,0
20240820,174400,27837662500,35800,35800,35800,35800,0
20240820,174300,27837662500,35800,35800,35800,35800,0
20240820,174200,27837662500,35800,35800,35800,35800,0
20240820,174100,27837662500,35800,35800,35800,35800,0
20240820,174000,27837662500,35800,35800,35800,35800,0
20240820,173900,27837662500,35800,35800,35800,35800,0
20240820,173800,27837662500,35800,35800,35800,35800,0
20240820,173700,27837662500,35800,35800,35800,35800,0
20240820,173600,27837662500,35800,35800,35800,35800,0
20240820,173500,27837662500,35800,35800,35800,35800,0
20240820,173400,27837662500,35800,35800,35800,35800,0
20240820,173300,27837662500,35800,35800,35800,35800,0
20240820,173200,27837662500,35800,35800,35800,35800,0
20240820,173100,27837662500,35800,35800,35800,35800,0
20240820,173000,27837662500,35800,35800,35800,35800,0
20240820,172900,27837662500,35800,35800,35800,35800,0
20240820,172800,27837662500,35800,35800,35800,35800,0
20240820,172700,27837662500,35800,35800,35800,35800,0
20240820,172600,27837662500,35800,35800,35800,35800,0
20240820,172500,27837662500,35800,35800,35800,35800,0
20240820,172400,27837662500,35800,35800,35800,35800,0
20240820,172300,27837662500,35800,35800,35800,35800,9366
20240820,172200,27837662500,35800,35800,35800,35800,0
20240820,172100,27837662500,35800,35800,35800,35800,0
20240820,172000,27837662500,35800,35800,35800,35800,0
20240820,171900,27837662500,35800,35800,35800,35800,0
20240820,171800,27837662500,35800,35800,35800,35800,0
20240820,171700,27837662500,35800,35800,35800,35800,0
20240820,171600,27837662500,35800,35800,35800,35800,0
20240820,171500,27837662500,35800,35800,35800,35800,0
20240820,171400,27837662500,35800,35800,35800,35800,0
20240820,171300,27837662500,35800,35800,35800,35800,0
20240820,171200,27837662500,35800,35800,35800,35800,0
20240820,171100,27837662500,35800,35800,35800,35800,0
20240820,171000,27837662500,35800,35800,35800,35800,0
20240820,170900,27837662500,35800,35800,35800,35800,0
20240820,170800,27837662500,35800,35800,35800,35800,0
20240820,170700,27837662500,35800,35800,35800,35800,0
20240820,170600,27837662500,35800,35800,35800,35800,0
20240820,170500,27837662500,35800,35800,35800,35800,0
20240820,170400,27837662500,35800,35800,35800,35800,0
20240820,170300,27837662500,35800,35800,35800,35800,0
20240820,170200,27837662500,35800,35800,35800,35800,0
20240820,170100,27837662500,35800,35800,35800,35800,0
20240820,170000,27837662500,35800,35800,35800,35800,0
20240820,165900,27837662500,35800,35800,35800,35800,0
20240820,165800,27837662500,35800,35800,35800,35800,0
20240820,165700,27837662500,35800,35800,35800,35800,0
20240820,165600,27837662500,35800,35800,35800,35800,0
20240820,165500,27837662500,35800,35800,35800,35800,0
20240820,165400,27837662500,35800,35800,35800,35800,0
20240820,165300,27837662500,35800,35800,35800,35800,9366
20240820,165200,27837662500,35800,35800,35800,35800,0
20240820,165100,27837662500,35800,35800,35800,35800,0
20240820,165000,27837662500,35800,35800,35800,35800,0
20240820,164900,27837662500,35800,35800,35800,35800,0
20240820,164800,27837662500,35800,35800,35800,35800,0
20240820,164700,27837662500,35800,35800,35800,35800,0
20240820,164600,27837662500,35800,35800,35800,35800,0
20240820,164500,27837662500,35800,35800,35800,35800,0
20240820,164400,27837662500,35800,35800,35800,35800,0
20240820,164300,27837662500,35800,35800,35800,35800,0
20240820,164200,27837662500,35800,35800,35800,35800,0
20240820,164100,27837662500,35800,35800,35800,35800,0
20240820,164000,27837662500,35800,35800,35800,35800,0
20240820,163900,27837662500,35800,35800,35800,35800,0
20240820,163800,27837662500,35800,35800,35800,35800,0
20240820,163700,27837662500,35800,35800,35800,35800,0
20240820,163600,27837662500,35800,35800,35800,35800,0
20240820,163500,27837662500,35800,35800,35800,35800,0
20240820,163400,27837662500,35800,35800,35800,35800,0
20240820,163300,27837662500,35800,35800,35800,35800,0
20240820,163200,27837662500,35800,35800,35800,35800,0
20240820,163100,27837662500,35800,35800,35800,35800,0
20240820,163000,27837662500,35800,35800,35800,35800,0
20240820,162900,27837662500,35800,35800,35800,35800,0
20240820,162800,27837662500,35800,35800,35800,35800,0
20240820,162700,27837662500,35800,35800,35800,35800,0
20240820,162600,27837662500,35800,35800,35800,35800,0
20240820,162500,27837662500,35800,35800,35800,35800,0
20240820,162400,27837662500,35800,35800,35800,35800,0
20240820,162300,27837662500,35800,35800,35800,35800,9366
20240820,162200,27837662500,35800,35800,35800,35800,0
20240820,162100,27837662500,35800,35800,35800,35800,0
20240820,162000,27837662500,35800,35800,35800,35800,0
20240820,161900,27837662500,35800,35800,35800,35800,0
20240820,161800,27837662500,35800,35800,35800,35800,0
20240820,161700,27837662500,35800,35800,35800,35800,0
20240820,161600,27837662500,35800,35800,35800,35800,0
20240820,161500,27837662500,35800,35800,35800,35800,0
20240820,161400,27837662500,35800,35800,35800,35800,0
20240820,161300,27837662500,35800,35800,35800,35800,0
20240820,161200,27837662500,35800,35800,35800,35800,0
20240820,161100,27837662500,35800,35800,35800,35800,0
20240820,161000,27837662500,35800,35800,35800,35800,0
20240820,160900,27837662500,35800,35800,35800,35800,0
20240820,160800,27837662500,35800,35800,35800,35800,0
20240820,160700,27837662500,35800,35800,35800,35800,0
20240820,160600,27837662500,35800,35800,35800,35800,0
20240820,160500,27837662500,35800,35800,35800,35800,0
20240820,160400,27837662500,35800,35800,35800,35800,0
20240820,160300,27837662500,35800,35800,35800,35800,0
20240820,160200,27837662500,35800,35800,35800,35800,0
20240820,160100,27837662500,35800,35800,35800,35800,0
20240820,160000,27837662500,35800,35800,35800,35800,0
20240820,155900,27837662500,35800,35800,35800,35800,0
20240820,155800,27837662500,35800,35800,35800,35800,0
20240820,155700,27837662500,35800,35800,35800,35800,0
20240820,155600,27837662500,35800,35800,35800,35800,0
20240820,155500,27837662500,35800,35800,35800,35800,0
20240820,155400,27837662500,35800,35800,35800,35800,0
20240820,155300,27837662500,35800,35800,35800,35800,9366
20240820,155200,27837662500,35800,35800,35800,35800,0
20240820,155100,27837662500,35800,35800,35800,35800,0
20240820,155000,27837662500,35800,35800,35800,35800,0
20240820,154900,27837662500,35800,35800,35800,35800,0
20240820,154800,27837662500,35800,35800,35800,35800,0
20240820,154700,27837662500,35800,35800,35800,35800,0
20240820,154600,27837662500,35800,35800,35800,35800,0
20240820,154500,27837662500,35800,35800,35800,35800,0
20240820,154400,27837662500,35800,35800,35800,35800,0
20240820,154300,27837662500,35800,35800,35800,35800,0
20240820,154200,27837662500,35800,35800,35800,35800,0
20240820,154100,27837662500,35800,35800,35800,35800,0
20240820,154000,27837662500,35800,35800,35800,35800,0
20240820,153900,27837662500,35800,35800,35800,35800,0
20240820,153800,27837662500,35800,35800,35800,35800,0
20240820,153700,27837662500,35800,35800,35800,35800,0
20240820,153600,27837662500,35800,35800,35800,35800,0
20240820,153500,27837662500,35800,35800,35800,35800,0
20240820,153400,27837662500,35800,35800,35800,35800,0
20240820,153300,27837662500,35800,35800,35800,35800,0
20240820,153200,27837662500,35800,35800,35800,35800,0
20240820,153100,27837662500,35800,35800,35800,35800,0
20240820,153000,27837662500,35800,35800,35800,35800,9366
20240820,152900,27502359700,35900,35900,35900,35900,0
20240820,152800,27502359700,35900,35900,35900,35900,0
20240820,152700,27502359700,35900,35900,35900,35900,0
20240820,152600,27502359700,35900,35900,35900,35900,0
20240820,152500,27502359700,35900,35900,35900,35900,0
20240820,152400,27502359700,35900,35900,35900,35900,0
20240820,152300,27502359700,35900,35900,35900,35900,0
20240820,152200,27502359700,35900,35900,35900,35900,0
20240820,152100,27502359700,35900,35900,35900,35900,0
20240820,152000,27502359700,35900,35900,35900,35900,0
20240820,151900,27502359700,35900,35750,35900,35700,3164
20240820,151800,27388965550,35700,35750,35800,35650,4031
20240820,151700,27245002100,35750,35800,35800,35700,1538
20240820,151600,27190041750,35750,35850,35900,35750,3848
20240820,151500,27052262100,35850,35900,35900,35800,1074
20240820,151400,27013743100,35900,35900,35900,35850,2786
20240820,151300,26913759700,35900,35800,35900,35800,1080
20240820,151200,26875029900,35850,35800,35850,35750,1303
20240820,151100,26828388700,35800,35800,35800,35750,530
20240820,151000,26809428900,35800,35800,35800,35750,550
20240820,150900,26789756150,35800,35850,35850,35800,141
20240820,150800,26784707800,35800,35850,35850,35750,1635
20240820,150700,26726175950,35850,35900,35900,35850,236
20240820,150600,26717714700,35850,35850,35900,35850,285
20240820,150500,26707497250,35850,35900,35900,35800,873
20240820,150400,26676201000,35850,35900,35950,35850,579
20240820,150300,26655420300,35900,35900,35950,35850,366
20240820,150200,26642270800,35900,35950,35950,35900,446
20240820,150100,26626258750,35950,35850,36000,35850,2652
20240820,150000,26530999650,35850,35800,35850,35800,177
20240820,145900,26524658950,35850,35850,35850,35800,375
20240820,145800,26511220350,35800,35850,35900,35800,2005
20240820,145700,26439398750,35850,35900,35900,35850,1042
20240820,145600,26402028050,35900,35800,35900,35750,2775
20240820,145500,26302641150,35750,35750,35750,35700,1192
20240820,145400,26260053500,35750,35750,35750,35700,185
20240820,145300,26253442250,35700,35750,35750,35700,173
20240820,145200,26247259200,35800,35750,35800,35700,677
20240820,145100,26223081200,35750,35750,35800,35750,1100
20240820,145000,26183755400,35700,35700,35750,35650,858
20240820,144900,26153144750,35650,35700,35700,35650,313
20240820,144800,26141971800,35650,35650,35700,35650,242
20240820,144700,26133340900,35650,35750,35750,35650,390
20240820,144600,26119429550,35750,35700,35750,35700,618
20240820,144500,26097363100,35750,35850,35850,35650,3273
20240820,144400,25980393550,35800,35750,35850,35750,518
20240820,144300,25961846250,35750,35800,35850,35750,705
20240820,144200,25936622850,35800,35750,35800,35750,134
20240820,144100,25931830650,35800,35800,35800,35700,163
20240820,144000,25926000200,35800,35800,35800,35700,527
20240820,143900,25907157000,35800,35750,35800,35750,354
20240820,143800,25894496800,35750,35700,35750,35650,1330
20240820,143700,25846985550,35700,35650,35700,35600,878
20240820,143600,25815701650,35700,35650,35700,35650,1944
20240820,143500,25746394550,35650,35700,35750,35650,888
20240820,143400,25714701850,35750,35750,35750,35700,1250
20240820,143300,25670056550,35800,35800,35800,35750,856
20240820,143200,25639453050,35800,35700,35850,35700,843
20240820,143100,25609290600,35700,35750,35750,35700,1055
20240820,143000,25571586150,35750,35750,35800,35700,431
20240820,142900,25556175650,35750,35750,35800,35750,528
20240820,142800,25537287650,35800,35800,35800,35750,210
20240820,142700,25529777650,35800,35850,35900,35800,1227
20240820,142600,25485827600,35850,35850,35900,35800,547
20240820,142500,25466219150,35850,35850,35900,35850,770
20240820,142400,25438614400,35850,35800,35850,35800,169
20240820,142300,25432560550,35800,35650,35850,35650,1826
20240820,142200,25367248150,35750,35750,35750,35600,4643
20240820,142100,25201626700,35700,35750,35800,35700,3744
20240820,142000,25067903200,35800,35800,35850,35700,4776
20240820,141900,24897133800,35800,35850,35900,35800,3470
20240820,141800,24772766450,35900,35950,35950,35850,1962
20240820,141700,24702356250,35950,36000,36000,35950,1871
20240820,141600,24635026050,36050,36100,36100,36000,1196
20240820,141500,24591907550,36050,36100,36100,36050,241
20240820,141400,24583215250,36100,36050,36100,36050,669
20240820,141300,24559090800,36100,36100,36100,36050,79
20240820,141200,24556239000,36100,36050,36100,36050,167
20240820,141100,24550210550,36100,36100,36100,36100,280
20240820,141000,24540102550,36150,36100,36150,36100,64
20240820,140900,24537792050,36150,36150,36150,36100,312
20240820,140800,24526524800,36100,36100,36150,36050,92
20240820,140700,24523201500,36100,36150,36150,36100,303
20240820,140600,24512257950,36100,36050,36150,36050,213
20240820,140500,24504564150,36050,36100,36150,36050,248
20240820,140400,24495605350,36100,36050,36100,36050,604
20240820,140300,24473819600,36050,36050,36100,36000,1112
20240820,140200,24433733900,36000,36000,36050,36000,374
20240820,140100,24420265050,36000,36050,36100,36000,220
20240820,140000,24412331000,36100,36100,36100,36050,299
20240820,135900,24401547250,36100,36050,36100,36050,528
20240820,135800,24382504950,36100,36150,36150,36050,1005
20240820,135700,24346224900,36150,36150,36150,36100,303
20240820,135600,24335272100,36200,36150,36200,36150,246
20240820,135500,24326376650,36150,36100,36150,36100,680
20240820,135400,24301795850,36150,36100,36150,36050,1228
20240820,135300,24257468500,36100,36100,36100,36050,376
20240820,135200,24243903400,36100,36150,36150,36050,310
20240820,135100,24232715050,36150,36100,36150,36050,620
20240820,135000,24210338850,36150,36100,36200,36050,859
20240820,134900,24179292900,36050,36050,36100,36000,1790
20240820,134800,24114759050,36100,36100,36150,36100,353
20240820,134700,24102011400,36100,36150,36150,36000,960
20240820,134600,24067363200,36200,36100,36200,36100,703
20240820,134500,24041969400,36100,36250,36250,36100,2579
20240820,134400,23948782500,36250,36200,36250,36150,233
20240820,134300,23940342000,36250,36200,36250,36200,247
20240820,134200,23931396150,36200,36200,36250,36200,756
20240820,134100,23904025850,36250,36250,36250,36200,813
20240820,134000,23874584300,36250,36250,36300,36200,1217
20240820,133900,23830466550,36250,36200,36250,36150,682
20240820,133800,23805776000,36150,36100,36150,36100,424
20240820,133700,23790449300,36150,36150,36150,36100,317
20240820,133600,23778993350,36150,36050,36150,36000,1190
20240820,133500,23736063650,36050,36000,36050,35950,569
20240820,133400,23715579900,35950,35950,36000,35950,1027
20240820,133300,23678643700,35950,35850,36000,35850,1141
20240820,133200,23637655400,35850,35850,35950,35850,992
20240820,133100,23602084100,36000,35950,36050,35800,5244
20240820,133000,23413827900,35900,36000,36100,35900,8328
20240820,132900,23114211350,36050,36000,36050,36000,2898
20240820,132800,23009813050,36000,36100,36150,36000,6039
20240820,132700,22791887150,36100,36150,36200,36100,1818
20240820,132600,22726194450,36200,36200,36250,36200,673
20240820,132500,22701818600,36300,36250,36300,36200,348
20240820,132400,22689203800,36250,36350,36350,36150,6573
20240820,132300,22451350750,36350,36300,36350,36250,1136
20240820,132200,22410155950,36350,36300,36350,36300,403
20240820,132100,22395525700,36350,36350,36350,36300,407
20240820,132000,22380741050,36350,36350,36400,36350,381
20240820,131900,22366883700,36350,36350,36350,36300,580
20240820,131800,22345801450,36300,36350,36350,36300,278
20240820,131700,22335698400,36350,36350,36350,36300,222
20240820,131600,22327629750,36350,36350,36400,36300,286
20240820,131500,22317233450,36350,36400,36400,36350,273
20240820,131400,22307308000,36400,36300,36400,36300,72
20240820,131300,22304691400,36350,36350,36350,36300,1166
20240820,131200,22262360400,36350,36400,36450,36350,336
20240820,131100,22250134500,36400,36400,36400,36350,218
20240820,131000,22242201300,36350,36250,36400,36200,882
20240820,130900,22210237350,36250,36350,36350,36250,1505
20240820,130800,22155615150,36350,36300,36350,36300,238
20240820,130700,22146967650,36300,36300,36350,36250,563
20240820,130600,22126532400,36300,36250,36300,36250,510
20240820,130500,22108028750,36250,36300,36300,36250,540
20240820,130400,22088442850,36250,36450,36450,36250,1412
20240820,130300,22037146150,36450,36450,36450,36400,596
20240820,130200,22015430350,36500,36500,36550,36400,297
20240820,130100,22004598200,36400,36500,36550,36400,4057
20240820,130000,21856584950,36500,36500,36500,36450,341
20240820,125900,21844141100,36550,36500,36550,36500,846
20240820,125800,21813255300,36600,36650,36650,36550,1938
20240820,125700,21742385150,36650,36650,36650,36600,460
20240820,125600,21725537100,36600,36650,36650,36600,354
20240820,125500,21712573450,36650,36650,36650,36600,454
20240820,125400,21695942600,36650,36650,36650,36600,1227
20240820,125300,21650974100,36650,36650,36650,36600,243
20240820,125200,21642071000,36650,36650,36700,36600,523
20240820,125100,21622912200,36650,36600,36650,36600,270
20240820,125000,21613020700,36650,36700,36700,36650,878
20240820,124900,21580831250,36650,36650,36700,36650,1026
20240820,124800,21543181850,36650,36650,36700,36600,379
20240820,124700,21529286600,36650,36700,36700,36600,755
20240820,124600,21501613650,36700,36600,36700,36600,3544
20240820,124500,21371855450,36550,36600,36600,36550,1195
20240820,124400,21328160650,36600,36550,36600,36550,388
20240820,124300,21313972850,36600,36550,36600,36550,438
20240820,124200,21297954200,36550,36550,36600,36550,1350
20240820,124100,21248598100,36550,36550,36550,36500,777
20240820,124000,21220230600,36550,36550,36550,36550,309
20240820,123900,21208936650,36550,36550,36550,36500,590
20240820,123800,21187372250,36550,36500,36550,36500,637
20240820,123700,21164090400,36550,36500,36550,36500,1092
20240820,123600,21124184150,36500,36450,36550,36450,407
20240820,123500,21109327750,36550,36500,36550,36450,1074
20240820,123400,21070111200,36500,36500,36500,36450,248
20240820,123300,21061060150,36450,36450,36500,36450,216
20240820,123200,21053179150,36450,36450,36500,36450,418
20240820,123100,21037924450,36450,36450,36450,36450,396
20240820,123000,21023490250,36450,36400,36450,36400,211
20240820,122900,21015807400,36400,36300,36400,36300,765
20240820,122800,20988000350,36350,36300,36350,36300,180
20240820,122700,20981461000,36350,36350,36350,36300,556
20240820,122600,20961255700,36350,36300,36350,36300,203
20240820,122500,20953884800,36300,36300,36300,36300,233
20240820,122400,20945426900,36300,36300,36350,36250,368
20240820,122300,20932061750,36350,36350,36350,36300,299
20240820,122200,20921205250,36300,36350,36350,36300,315
20240820,122100,20909762650,36300,36350,36350,36300,81
20240820,122000,20906820550,36350,36300,36350,36300,511
20240820,121900,20888262250,36300,36350,36350,36300,184
20240820,121800,20881574950,36350,36300,36350,36300,51
20240820,121700,20879721450,36350,36350,36350,36300,313
20240820,121600,20868356300,36350,36300,36350,36300,139
20240820,121500,20863309750,36350,36350,36350,36250,653
20240820,121400,20839601350,36350,36350,36350,36300,182
20240820,121300,20832988000,36350,36350,36350,36300,290
20240820,121200,20822456500,36350,36300,36350,36300,532
20240820,121100,20803138250,36400,36400,36400,36300,498
20240820,121000,20785032000,36400,36400,36400,36400,39
20240820,120900,20783612400,36400,36350,36450,36350,194
20240820,120800,20776550100,36350,36400,36400,36350,74
20240820,120700,20773857500,36400,36400,36400,36400,248
20240820,120600,20764830300,36350,36350,36400,36300,291
20240820,120500,20754255050,36300,36400,36400,36300,279
20240820,120400,20744110900,36350,36400,36400,36350,464
20240820,120300,20727236550,36450,36400,36450,36350,243
20240820,120200,20718393050,36450,36400,36450,36350,135
20240820,120100,20713479000,36400,36400,36450,36400,284
20240820,120000,20703136400,36450,36400,36450,36400,48
20240820,115900,20701386900,36400,36350,36450,36350,166
20240820,115800,20695347100,36400,36450,36500,36300,3674
20240820,115700,20561832450,36500,36500,36500,36500,148
20240820,115600,20556430450,36450,36450,36500,36450,279
20240820,115500,20546251650,36500,36500,36550,36450,601
20240820,115400,20524317800,36500,36500,36550,36500,152
20240820,115300,20518765000,36500,36450,36500,36450,248
20240820,115200,20509718050,36500,36500,36500,36450,134
20240820,115100,20504827550,36450,36450,36500,36450,155
20240820,115000,20499171900,36500,36500,36550,36450,320
20240820,114900,20487491350,36500,36500,36500,36500,176
20240820,114800,20481067350,36500,36550,36550,36400,372
20240820,114700,20467489350,36550,36500,36550,36500,746
20240820,114600,20440254850,36500,36400,36500,36400,251
20240820,114500,20431093650,36500,36500,36500,36400,997
20240820,114400,20394715650,36500,36500,36500,36500,129
20240820,114300,20390007150,36450,36500,36500,36450,261
20240820,114200,20380485500,36500,36450,36500,36400,380
20240820,114100,20366633550,36450,36350,36450,36350,121
20240820,114000,20362229100,36400,36400,36400,36350,194
20240820,113900,20355168750,36400,36400,36400,36400,197
20240820,113800,20347997950,36400,36350,36400,36300,935
20240820,113700,20314009900,36300,36350,36400,36300,883
20240820,113600,20281918300,36400,36350,36400,36350,821
20240820,113500,20252064900,36350,36350,36400,36350,375
20240820,113400,20238430750,36350,36350,36400,36350,356
20240820,113300,20225481750,36400,36450,36500,36350,1687
20240820,113200,20164067050,36450,36550,36550,36450,584
20240820,113100,20142750700,36550,36550,36550,36500,207
20240820,113000,20135185850,36550,36450,36550,36450,967
20240820,112900,20099890050,36450,36450,36450,36450,146
20240820,112800,20094568350,36450,36450,36500,36450,651
20240820,112700,20070833150,36450,36500,36500,36450,1406
20240820,112600,20019579750,36450,36450,36500,36450,376
20240820,112500,20005862750,36450,36500,36500,36400,198
20240820,112400,19998653000,36500,36450,36500,36400,326
20240820,112300,19986768750,36450,36450,36450,36400,919
20240820,112200,19953287300,36500,36500,36500,36450,602
20240820,112100,19931315350,36550,36550,36600,36550,900
20240820,112000,19898414450,36550,36450,36550,36450,243
20240820,111900,19889544650,36500,36400,36500,36400,337
20240820,111800,19877258050,36400,36400,36450,36400,323
20240820,111700,19865490150,36400,36450,36450,36350,576
20240820,111600,19844521850,36450,36400,36450,36400,588
20240820,111500,19823114600,36450,36450,36450,36400,145
20240820,111400,19817829650,36450,36500,36500,36450,408
20240820,111300,19802950600,36550,36500,36550,36450,1453
20240820,111200,19749916800,36550,36600,36600,36500,1015
20240820,111100,19712814400,36600,36550,36600,36500,1249
20240820,111000,19667154850,36550,36550,36550,36500,558
20240820,110900,19646761000,36550,36550,36550,36500,196
20240820,110800,19639597850,36550,36550,36550,36500,579
20240820,110700,19618436150,36550,36500,36550,36450,639
20240820,110600,19595106600,36500,36450,36500,36400,985
20240820,110500,19559183300,36450,36350,36450,36350,674
20240820,110400,19534658200,36350,36400,36400,36350,124
20240820,110300,19530146850,36350,36400,36400,36350,240
20240820,110200,19521413500,36400,36350,36400,36350,249
20240820,110100,19512351750,36400,36350,36400,36350,508
20240820,110000,19493871850,36400,36350,36400,36300,373
20240820,105900,19480306500,36400,36350,36400,36350,287
20240820,105800,19469867600,36350,36250,36350,36250,83
20240820,105700,19466853650,36350,36350,36400,36250,535
20240820,105600,19447422600,36350,36300,36400,36300,641
20240820,105500,19424139100,36300,36200,36300,36200,728
20240820,105400,19397712850,36250,36300,36300,36250,458
20240820,105300,19381108050,36300,36200,36300,36200,854
20240820,105200,19350158850,36150,36200,36200,36150,183
20240820,105100,19343536450,36250,36100,36250,36100,1831
20240820,105000,19277336500,36100,36150,36150,36100,1548
20240820,104900,19221411800,36150,36200,36250,36100,6036
20240820,104800,19003084100,36200,36200,36250,36200,1042
20240820,104700,18965351250,36250,36250,36250,36200,512
20240820,104600,18946800450,36250,36200,36300,36200,566
20240820,104500,18926282700,36250,36250,36250,36200,324
20240820,104400,18914540250,36250,36350,36350,36200,1228
20240820,104300,18870018000,36350,36300,36350,36200,1717
20240820,104200,18807707850,36300,36350,36350,36300,1225
20240820,104100,18763234950,36350,36400,36400,36350,529
20240820,104000,18743995650,36400,36350,36400,36350,173
20240820,103900,18737698550,36350,36350,36350,36300,481
20240820,103800,18720216850,36300,36350,36350,36300,386
20240820,103700,18706193200,36350,36300,36400,36300,260
20240820,103600,18696739100,36350,36350,36350,36300,659
20240820,103500,18672788500,36350,36350,36350,36300,1128
20240820,103400,18631798950,36350,36300,36350,36250,1080
20240820,103300,18592592600,36250,36250,36300,36250,811
20240820,103200,18563186450,36200,36300,36300,36200,1645
20240820,103100,18503553300,36250,36300,36300,36250,1119
20240820,103000,18462957100,36300,36300,36300,36250,1543
20240820,102900,18407000700,36300,36250,36300,36200,1356
20240820,102800,18357817400,36200,36250,36300,36200,3705
20240820,102700,18223573250,36250,36450,36450,36250,6854
20240820,102600,17974420400,36500,36600,36600,36500,817
20240820,102500,17944571800,36550,36550,36600,36550,638
20240820,102400,17921245150,36550,36600,36600,36550,310
20240820,102300,17909901700,36600,36700,36700,36550,437
20240820,102200,17893902700,36700,36550,36800,36550,5358
20240820,102100,17697107650,36550,36450,36550,36450,637
20240820,102000,17673861900,36400,36450,36500,36400,1492
20240820,101900,17619483150,36400,36450,36450,36400,635
20240820,101800,17596341900,36450,36450,36450,36400,772
20240820,101700,17568238600,36450,36450,36500,36400,1626
20240820,101600,17509010550,36500,36550,36550,36450,246
20240820,101500,17500042050,36550,36600,36600,36450,764
20240820,101400,17472171150,36550,36600,36600,36550,452
20240820,101300,17455643650,36600,36600,36600,36550,293
20240820,101200,17444929950,36550,36500,36600,36500,934
20240820,101100,17410827400,36500,36450,36500,36350,1111
20240820,101000,17370329600,36450,36350,36450,36300,3840
20240820,100900,17230741400,36300,36550,36600,36300,7686
20240820,100800,16950616750,36550,36600,36600,36550,1453
20240820,100700,16897492000,36600,36750,36800,36600,5843
20240820,100600,16683234750,36800,36850,36900,36800,2626
20240820,100500,16586545100,36850,36800,36850,36750,2789
20240820,100400,16483907150,36800,36850,36900,36800,1619
20240820,100300,16424241250,36850,36900,36900,36850,112
20240820,100200,16420111250,36950,36850,36950,36800,2827
20240820,100100,16315875100,36850,36950,36950,36800,1801
20240820,100000,16249463700,36950,36950,36950,36900,809
20240820,095900,16219571500,36950,36900,36950,36900,872
20240820,095800,16187370450,36950,36900,37000,36900,410
20240820,095700,16172217500,36950,36800,37000,36800,5948
20240820,095600,15952706450,36750,36750,36850,36750,2842
20240820,095500,15848110850,36700,36700,36800,36650,613
20240820,095400,15825608000,36700,36700,36700,36600,952
20240820,095300,15790699900,36650,36700,36750,36650,941
20240820,095200,15756189700,36700,36900,36900,36700,3209
20240820,095100,15638215500,36900,36800,36900,36750,2441
20240820,095000,15548325950,36800,36850,36850,36800,456
20240820,094900,15531544500,36800,36800,36850,36800,1287
20240820,094800,15484139950,36750,36800,36850,36750,840
20240820,094700,15453228200,36850,36850,36900,36750,1338
20240820,094600,15403960300,36800,36800,36850,36800,1013
20240820,094500,15366658400,36800,36850,36900,36800,380
20240820,094400,15352657250,36850,36950,36950,36850,591
20240820,094300,15330849450,37000,36650,37000,36650,2575
20240820,094200,15235798000,36650,36850,36850,36650,4354
20240820,094100,15076030400,36800,36850,36900,36800,1487
20240820,094000,15021258900,36850,36950,36950,36850,1666
20240820,093900,14959790600,37000,37100,37100,36900,4968
20240820,093800,14775969800,37100,37050,37100,37000,7045
20240820,093700,14514692100,37050,36850,37100,36800,15568
20240820,093600,13939277600,36850,36700,36900,36650,5644
20240820,093500,13731631350,36700,36700,36800,36700,2296
20240820,093400,13647235350,36700,36550,36700,36550,3775
20240820,093300,13508883050,36550,36450,36600,36400,2396
20240820,093200,13421457000,36500,36500,36500,36450,713
20240820,093100,13395455900,36500,36450,36500,36400,1616
20240820,093000,13336545100,36450,36500,36550,36450,2058
20240820,092900,13261473200,36500,36700,36700,36500,3192
20240820,092800,13144681150,36700,36600,36700,36600,1415
20240820,092700,13092844550,36600,36700,36750,36600,1722
20240820,092600,13029674800,36750,36900,37000,36700,10497
20240820,092500,12642660450,36950,36650,36950,36650,12078
20240820,092400,12197547900,36650,36450,36700,36450,6775
20240820,092300,11949599600,36400,36400,36450,36400,1868
20240820,092200,11881553700,36400,36450,36450,36300,2442
20240820,092100,11792639850,36400,36350,36450,36300,1737
20240820,092000,11729393450,36350,36300,36350,36200,2988
20240820,091900,11621002200,36250,36200,36300,36150,1892
20240820,091800,11552425950,36200,36200,36250,36150,1367
20240820,091700,11502944600,36200,36300,36300,36100,7386
20240820,091600,11235750750,36250,36400,36400,36200,5897
20240820,091500,11021786500,36350,36250,36400,36200,3144
20240820,091400,10907723800,36250,36100,36250,35950,10550
20240820,091300,10527579050,36100,36500,36550,36050,19573
20240820,091200,9817471200,36500,36350,36550,36300,2993
20240820,091100,9708425750,36350,36800,36800,36250,18743
20240820,091000,9024562550,36800,36600,36800,36550,10672
20240820,090900,8633011900,36550,36950,36950,36550,22614
20240820,090800,7801868100,36900,37200,37200,36900,22415
20240820,090700,6970574650,37200,37550,37550,37150,29787
20240820,090600,5858867250,37500,37250,37550,37100,37493
20240820,090500,4458311000,37250,36750,37300,36700,33675
20240820,090400,3211257150,36750,36700,36850,36650,9676
20240820,090300,2855550350,36750,36200,36850,36200,15136
20240820,090200,2301883950,36200,36100,36500,36100,7098
20240820,090100,2044143150,36100,36300,36400,35950,25669
20240820,090000,1115964100,36400,36500,36550,36200,30624