KissMeData/042000/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,192400,28360318550,30300,30300,30300,30300,9289
20240806,192300,28360318550,30300,30300,30300,30300,0
20240806,192200,28360318550,30300,30300,30300,30300,0
20240806,192100,28360318550,30300,30300,30300,30300,0
20240806,192000,28360318550,30300,30300,30300,30300,0
20240806,191900,28360318550,30300,30300,30300,30300,0
20240806,191800,28360318550,30300,30300,30300,30300,0
20240806,191700,28360318550,30300,30300,30300,30300,0
20240806,191600,28360318550,30300,30300,30300,30300,0
20240806,191500,28360318550,30300,30300,30300,30300,0
20240806,191400,28360318550,30300,30300,30300,30300,0
20240806,191300,28360318550,30300,30300,30300,30300,0
20240806,191200,28360318550,30300,30300,30300,30300,0
20240806,191100,28360318550,30300,30300,30300,30300,0
20240806,191000,28360318550,30300,30300,30300,30300,0
20240806,190900,28360318550,30300,30300,30300,30300,0
20240806,190800,28360318550,30300,30300,30300,30300,0
20240806,190700,28360318550,30300,30300,30300,30300,0
20240806,190600,28360318550,30300,30300,30300,30300,0
20240806,190500,28360318550,30300,30300,30300,30300,0
20240806,190400,28360318550,30300,30300,30300,30300,0
20240806,190300,28360318550,30300,30300,30300,30300,0
20240806,190200,28360318550,30300,30300,30300,30300,0
20240806,190100,28360318550,30300,30300,30300,30300,0
20240806,190000,28360318550,30300,30300,30300,30300,0
20240806,185900,28360318550,30300,30300,30300,30300,0
20240806,185800,28360318550,30300,30300,30300,30300,0
20240806,185700,28360318550,30300,30300,30300,30300,0
20240806,185600,28360318550,30300,30300,30300,30300,0
20240806,185500,28360318550,30300,30300,30300,30300,0
20240806,185400,28360318550,30300,30300,30300,30300,9289
20240806,185300,28360318550,30300,30300,30300,30300,0
20240806,185200,28360318550,30300,30300,30300,30300,0
20240806,185100,28360318550,30300,30300,30300,30300,0
20240806,185000,28360318550,30300,30300,30300,30300,0
20240806,184900,28360318550,30300,30300,30300,30300,0
20240806,184800,28360318550,30300,30300,30300,30300,0
20240806,184700,28360318550,30300,30300,30300,30300,0
20240806,184600,28360318550,30300,30300,30300,30300,0
20240806,184500,28360318550,30300,30300,30300,30300,0
20240806,184400,28360318550,30300,30300,30300,30300,0
20240806,184300,28360318550,30300,30300,30300,30300,0
20240806,184200,28360318550,30300,30300,30300,30300,0
20240806,184100,28360318550,30300,30300,30300,30300,0
20240806,184000,28360318550,30300,30300,30300,30300,0
20240806,183900,28360318550,30300,30300,30300,30300,0
20240806,183800,28360318550,30300,30300,30300,30300,0
20240806,183700,28360318550,30300,30300,30300,30300,0
20240806,183600,28360318550,30300,30300,30300,30300,0
20240806,183500,28360318550,30300,30300,30300,30300,0
20240806,183400,28360318550,30300,30300,30300,30300,0
20240806,183300,28360318550,30300,30300,30300,30300,0
20240806,183200,28360318550,30300,30300,30300,30300,0
20240806,183100,28360318550,30300,30300,30300,30300,0
20240806,183000,28360318550,30300,30300,30300,30300,0
20240806,182900,28360318550,30300,30300,30300,30300,0
20240806,182800,28360318550,30300,30300,30300,30300,0
20240806,182700,28360318550,30300,30300,30300,30300,0
20240806,182600,28360318550,30300,30300,30300,30300,0
20240806,182500,28360318550,30300,30300,30300,30300,0
20240806,182400,28360318550,30300,30300,30300,30300,9289
20240806,182300,28360318550,30300,30300,30300,30300,0
20240806,182200,28360318550,30300,30300,30300,30300,0
20240806,182100,28360318550,30300,30300,30300,30300,0
20240806,182000,28360318550,30300,30300,30300,30300,0
20240806,181900,28360318550,30300,30300,30300,30300,0
20240806,181800,28360318550,30300,30300,30300,30300,0
20240806,181700,28360318550,30300,30300,30300,30300,0
20240806,181600,28360318550,30300,30300,30300,30300,0
20240806,181500,28360318550,30300,30300,30300,30300,0
20240806,181400,28360318550,30300,30300,30300,30300,0
20240806,181300,28360318550,30300,30300,30300,30300,0
20240806,181200,28360318550,30300,30300,30300,30300,0
20240806,181100,28360318550,30300,30300,30300,30300,0
20240806,181000,28360318550,30300,30300,30300,30300,0
20240806,180900,28360318550,30300,30300,30300,30300,0
20240806,180800,28360318550,30300,30300,30300,30300,0
20240806,180700,28360318550,30300,30300,30300,30300,0
20240806,180600,28360318550,30300,30300,30300,30300,0
20240806,180500,28360318550,30300,30300,30300,30300,0
20240806,180400,28360318550,30300,30300,30300,30300,0
20240806,180300,28360318550,30300,30300,30300,30300,0
20240806,180200,28360318550,30300,30300,30300,30300,0
20240806,180100,28360318550,30300,30300,30300,30300,0
20240806,180000,28360318550,30300,30300,30300,30300,0
20240806,175900,28360318550,30300,30300,30300,30300,0
20240806,175800,28360318550,30300,30300,30300,30300,0
20240806,175700,28360318550,30300,30300,30300,30300,0
20240806,175600,28360318550,30300,30300,30300,30300,0
20240806,175500,28360318550,30300,30300,30300,30300,0
20240806,175400,28360318550,30300,30300,30300,30300,9289
20240806,175300,28360318550,30300,30300,30300,30300,0
20240806,175200,28360318550,30300,30300,30300,30300,0
20240806,175100,28360318550,30300,30300,30300,30300,0
20240806,175000,28360318550,30300,30300,30300,30300,0
20240806,174900,28360318550,30300,30300,30300,30300,0
20240806,174800,28360318550,30300,30300,30300,30300,0
20240806,174700,28360318550,30300,30300,30300,30300,0
20240806,174600,28360318550,30300,30300,30300,30300,0
20240806,174500,28360318550,30300,30300,30300,30300,0
20240806,174400,28360318550,30300,30300,30300,30300,0
20240806,174300,28360318550,30300,30300,30300,30300,0
20240806,174200,28360318550,30300,30300,30300,30300,0
20240806,174100,28360318550,30300,30300,30300,30300,0
20240806,174000,28360318550,30300,30300,30300,30300,0
20240806,173900,28360318550,30300,30300,30300,30300,0
20240806,173800,28360318550,30300,30300,30300,30300,0
20240806,173700,28360318550,30300,30300,30300,30300,0
20240806,173600,28360318550,30300,30300,30300,30300,0
20240806,173500,28360318550,30300,30300,30300,30300,0
20240806,173400,28360318550,30300,30300,30300,30300,0
20240806,173300,28360318550,30300,30300,30300,30300,0
20240806,173200,28360318550,30300,30300,30300,30300,0
20240806,173100,28360318550,30300,30300,30300,30300,0
20240806,173000,28360318550,30300,30300,30300,30300,0
20240806,172900,28360318550,30300,30300,30300,30300,0
20240806,172800,28360318550,30300,30300,30300,30300,0
20240806,172700,28360318550,30300,30300,30300,30300,0
20240806,172600,28360318550,30300,30300,30300,30300,0
20240806,172500,28360318550,30300,30300,30300,30300,0
20240806,172400,28360318550,30300,30300,30300,30300,9289
20240806,172300,28360318550,30300,30300,30300,30300,0
20240806,172200,28360318550,30300,30300,30300,30300,0
20240806,172100,28360318550,30300,30300,30300,30300,0
20240806,172000,28360318550,30300,30300,30300,30300,0
20240806,171900,28360318550,30300,30300,30300,30300,0
20240806,171800,28360318550,30300,30300,30300,30300,0
20240806,171700,28360318550,30300,30300,30300,30300,0
20240806,171600,28360318550,30300,30300,30300,30300,0
20240806,171500,28360318550,30300,30300,30300,30300,0
20240806,171400,28360318550,30300,30300,30300,30300,0
20240806,171300,28360318550,30300,30300,30300,30300,0
20240806,171200,28360318550,30300,30300,30300,30300,0
20240806,171100,28360318550,30300,30300,30300,30300,0
20240806,171000,28360318550,30300,30300,30300,30300,0
20240806,170900,28360318550,30300,30300,30300,30300,0
20240806,170800,28360318550,30300,30300,30300,30300,0
20240806,170700,28360318550,30300,30300,30300,30300,0
20240806,170600,28360318550,30300,30300,30300,30300,0
20240806,170500,28360318550,30300,30300,30300,30300,0
20240806,170400,28360318550,30300,30300,30300,30300,0
20240806,170300,28360318550,30300,30300,30300,30300,0
20240806,170200,28360318550,30300,30300,30300,30300,0
20240806,170100,28360318550,30300,30300,30300,30300,0
20240806,170000,28360318550,30300,30300,30300,30300,0
20240806,165900,28360318550,30300,30300,30300,30300,0
20240806,165800,28360318550,30300,30300,30300,30300,0
20240806,165700,28360318550,30300,30300,30300,30300,0
20240806,165600,28360318550,30300,30300,30300,30300,0
20240806,165500,28360318550,30300,30300,30300,30300,0
20240806,165400,28360318550,30300,30300,30300,30300,9289
20240806,165300,28360318550,30300,30300,30300,30300,0
20240806,165200,28360318550,30300,30300,30300,30300,0
20240806,165100,28360318550,30300,30300,30300,30300,0
20240806,165000,28360318550,30300,30300,30300,30300,0
20240806,164900,28360318550,30300,30300,30300,30300,0
20240806,164800,28360318550,30300,30300,30300,30300,0
20240806,164700,28360318550,30300,30300,30300,30300,0
20240806,164600,28360318550,30300,30300,30300,30300,0
20240806,164500,28360318550,30300,30300,30300,30300,0
20240806,164400,28360318550,30300,30300,30300,30300,0
20240806,164300,28360318550,30300,30300,30300,30300,0
20240806,164200,28360318550,30300,30300,30300,30300,0
20240806,164100,28360318550,30300,30300,30300,30300,0
20240806,164000,28360318550,30300,30300,30300,30300,0
20240806,163900,28360318550,30300,30300,30300,30300,0
20240806,163800,28360318550,30300,30300,30300,30300,0
20240806,163700,28360318550,30300,30300,30300,30300,0
20240806,163600,28360318550,30300,30300,30300,30300,0
20240806,163500,28360318550,30300,30300,30300,30300,0
20240806,163400,28360318550,30300,30300,30300,30300,0
20240806,163300,28360318550,30300,30300,30300,30300,0
20240806,163200,28360318550,30300,30300,30300,30300,0
20240806,163100,28360318550,30300,30300,30300,30300,0
20240806,163000,28360318550,30300,30300,30300,30300,0
20240806,162900,28360318550,30300,30300,30300,30300,0
20240806,162800,28360318550,30300,30300,30300,30300,0
20240806,162700,28360318550,30300,30300,30300,30300,0
20240806,162600,28360318550,30300,30300,30300,30300,0
20240806,162500,28360318550,30300,30300,30300,30300,0
20240806,162400,28360318550,30300,30300,30300,30300,9289
20240806,162300,28360318550,30300,30300,30300,30300,0
20240806,162200,28360318550,30300,30300,30300,30300,0
20240806,162100,28360318550,30300,30300,30300,30300,0
20240806,162000,28360318550,30300,30300,30300,30300,0
20240806,161900,28360318550,30300,30300,30300,30300,0
20240806,161800,28360318550,30300,30300,30300,30300,0
20240806,161700,28360318550,30300,30300,30300,30300,0
20240806,161600,28360318550,30300,30300,30300,30300,0
20240806,161500,28360318550,30300,30300,30300,30300,0
20240806,161400,28360318550,30300,30300,30300,30300,0
20240806,161300,28360318550,30300,30300,30300,30300,0
20240806,161200,28360318550,30300,30300,30300,30300,0
20240806,161100,28360318550,30300,30300,30300,30300,0
20240806,161000,28360318550,30300,30300,30300,30300,0
20240806,160900,28360318550,30300,30300,30300,30300,0
20240806,160800,28360318550,30300,30300,30300,30300,0
20240806,160700,28360318550,30300,30300,30300,30300,0
20240806,160600,28360318550,30300,30300,30300,30300,0
20240806,160500,28360318550,30300,30300,30300,30300,0
20240806,160400,28360318550,30300,30300,30300,30300,0
20240806,160300,28360318550,30300,30300,30300,30300,0
20240806,160200,28360318550,30300,30300,30300,30300,0
20240806,160100,28360318550,30300,30300,30300,30300,0
20240806,160000,28360318550,30300,30300,30300,30300,0
20240806,155900,28360318550,30300,30300,30300,30300,0
20240806,155800,28360318550,30300,30300,30300,30300,0
20240806,155700,28360318550,30300,30300,30300,30300,0
20240806,155600,28360318550,30300,30300,30300,30300,0
20240806,155500,28360318550,30300,30300,30300,30300,0
20240806,155400,28360318550,30300,30300,30300,30300,9289
20240806,155300,28360318550,30300,30300,30300,30300,0
20240806,155200,28360318550,30300,30300,30300,30300,0
20240806,155100,28360318550,30300,30300,30300,30300,0
20240806,155000,28360318550,30300,30300,30300,30300,0
20240806,154900,28360318550,30300,30300,30300,30300,0
20240806,154800,28360318550,30300,30300,30300,30300,0
20240806,154700,28360318550,30300,30300,30300,30300,0
20240806,154600,28360318550,30300,30300,30300,30300,0
20240806,154500,28360318550,30300,30300,30300,30300,0
20240806,154400,28360318550,30300,30300,30300,30300,0
20240806,154300,28360318550,30300,30300,30300,30300,0
20240806,154200,28360318550,30300,30300,30300,30300,0
20240806,154100,28360318550,30300,30300,30300,30300,0
20240806,154000,28360318550,30300,30300,30300,30300,0
20240806,153900,28360318550,30300,30300,30300,30300,0
20240806,153800,28360318550,30300,30300,30300,30300,0
20240806,153700,28360318550,30300,30300,30300,30300,0
20240806,153600,28360318550,30300,30300,30300,30300,0
20240806,153500,28360318550,30300,30300,30300,30300,0
20240806,153400,28360318550,30300,30300,30300,30300,0
20240806,153300,28360318550,30300,30300,30300,30300,0
20240806,153200,28360318550,30300,30300,30300,30300,0
20240806,153100,28360318550,30300,30300,30300,30300,0
20240806,153000,28360318550,30300,30300,30300,30300,9289
20240806,152900,28078861850,30300,30300,30300,30300,0
20240806,152800,28078861850,30300,30300,30300,30300,0
20240806,152700,28078861850,30300,30300,30300,30300,0
20240806,152600,28078861850,30300,30300,30300,30300,0
20240806,152500,28078861850,30300,30300,30300,30300,0
20240806,152400,28078861850,30300,30300,30300,30300,0
20240806,152300,28078861850,30300,30300,30300,30300,0
20240806,152200,28078861850,30300,30300,30300,30300,0
20240806,152100,28078861850,30300,30300,30300,30300,0
20240806,152000,28078861850,30300,30300,30300,30300,0
20240806,151900,28078861850,30300,30350,30450,30300,2387
20240806,151800,28006454350,30450,30450,30450,30350,1778
20240806,151700,27952468550,30450,30450,30500,30350,2639
20240806,151600,27872194450,30450,30550,30600,30400,4903
20240806,151500,27722662100,30600,30650,30650,30550,1815
20240806,151400,27667169550,30600,30600,30650,30550,1132
20240806,151300,27632519850,30550,30650,30650,30550,1439
20240806,151200,27588482350,30600,30600,30650,30600,1926
20240806,151100,27529508550,30600,30650,30650,30600,572
20240806,151000,27511992800,30600,30650,30650,30550,759
20240806,150900,27488749050,30650,30550,30650,30550,831
20240806,150800,27463303950,30650,30650,30700,30550,1906
20240806,150700,27404975100,30700,30700,30700,30650,1093
20240806,150600,27371474500,30700,30600,30700,30600,1729
20240806,150500,27318487800,30600,30500,30600,30450,1799
20240806,150400,27263567350,30500,30600,30600,30500,4973
20240806,150300,27111528750,30650,30650,30650,30600,504
20240806,150200,27096096800,30650,30600,30650,30600,943
20240806,150100,27067212550,30650,30750,30800,30650,5979
20240806,150000,26883458900,30700,30750,30800,30700,2813
20240806,145900,26796933650,30750,30700,30750,30600,3391
20240806,145800,26692883150,30700,30700,30700,30600,1738
20240806,145700,26639615650,30700,30600,30700,30600,3425
20240806,145600,26534664550,30600,30500,30650,30450,8416
20240806,145500,26277663400,30500,30450,30500,30350,4461
20240806,145400,26141894700,30450,30450,30450,30400,541
20240806,145300,26125422550,30450,30400,30450,30400,994
20240806,145200,26095181850,30400,30400,30400,30350,778
20240806,145100,26071531850,30400,30400,30400,30350,597
20240806,145000,26053389600,30400,30300,30400,30300,532
20240806,144900,26037232850,30350,30300,30350,30300,617
20240806,144800,26018524300,30300,30400,30400,30300,565
20240806,144700,26001388700,30300,30350,30400,30300,1176
20240806,144600,25965708200,30350,30350,30350,30300,231
20240806,144500,25958705650,30350,30350,30350,30300,360
20240806,144400,25947784800,30350,30200,30350,30150,1542
20240806,144300,25901103950,30200,30200,30250,30150,195
20240806,144200,25895215750,30150,30200,30250,30150,643
20240806,144100,25875783900,30200,30200,30250,30200,205
20240806,144000,25869583600,30250,30200,30250,30200,329
20240806,143900,25859640950,30250,30250,30250,30200,273
20240806,143800,25851384050,30250,30250,30250,30200,142
20240806,143700,25847090150,30250,30200,30250,30150,412
20240806,143600,25834647150,30250,30250,30250,30150,436
20240806,143500,25821476250,30250,30200,30250,30200,89
20240806,143400,25818784300,30250,30200,30300,30200,517
20240806,143300,25803150850,30200,30250,30250,30200,222
20240806,143200,25796438400,30250,30300,30300,30250,657
20240806,143100,25776542450,30300,30350,30350,30300,293
20240806,143000,25767650400,30350,30350,30350,30300,155
20240806,142900,25762946500,30300,30250,30350,30250,1352
20240806,142800,25721981000,30300,30250,30300,30250,131
20240806,142700,25718013400,30300,30300,30300,30250,397
20240806,142600,25705984800,30350,30350,30400,30300,482
20240806,142500,25691353750,30350,30400,30400,30350,567
20240806,142400,25674131950,30350,30400,30400,30350,182
20240806,142300,25668608150,30400,30350,30400,30350,769
20240806,142200,25645239800,30350,30300,30400,30300,691
20240806,142100,25624267900,30350,30300,30350,30300,347
20240806,142000,25613739750,30300,30250,30350,30250,2748
20240806,141900,25530500300,30250,30200,30250,30150,893
20240806,141800,25503525800,30200,30200,30200,30150,685
20240806,141700,25482863250,30200,30150,30200,30150,402
20240806,141600,25470731650,30150,30150,30200,30100,887
20240806,141500,25443990700,30100,30100,30250,30050,3157
20240806,141400,25348999750,30150,30250,30250,30100,446
20240806,141300,25335551200,30250,30250,30300,30250,515
20240806,141200,25319962850,30250,30300,30350,30250,398
20240806,141100,25307900650,30300,30250,30350,30250,116
20240806,141000,25304385900,30300,30250,30300,30250,293
20240806,140900,25295511600,30300,30200,30300,30150,721
20240806,140800,25273752850,30150,30200,30200,30150,298
20240806,140700,25264754150,30350,30200,30350,30150,207
20240806,140600,25258496950,30200,30200,30200,30100,532
20240806,140500,25242456100,30200,30300,30350,30200,2178
20240806,140400,25176467300,30350,30350,30350,30300,731
20240806,140300,25154295600,30350,30250,30400,30250,1371
20240806,140200,25112736000,30250,30200,30250,30150,507
20240806,140100,25097419200,30200,30200,30200,30150,490
20240806,140000,25082633550,30200,30300,30300,30200,296
20240806,135900,25073668550,30300,30250,30300,30150,559
20240806,135800,25056773350,30300,30300,30300,30250,758
20240806,135700,25033806200,30250,30250,30300,30250,779
20240806,135600,25010216950,30250,30200,30250,30050,1234
20240806,135500,24973035700,30150,30050,30200,30050,706
20240806,135400,24951758900,30050,30150,30150,30050,306
20240806,135300,24942542000,30100,30150,30150,30100,112
20240806,135200,24939166200,30150,30150,30150,30100,499
20240806,135100,24924137000,30150,30250,30250,30150,164
20240806,135000,24919184350,30200,30150,30250,30150,520
20240806,134900,24903486000,30150,30150,30200,30150,191
20240806,134800,24897719900,30150,30200,30250,30150,137
20240806,134700,24893581700,30250,30250,30250,30150,378
20240806,134600,24882163250,30250,30250,30300,30250,388
20240806,134500,24870418750,30300,30250,30300,30200,1080
20240806,134400,24837729050,30250,30200,30250,30200,250
20240806,134300,24830176050,30200,30200,30250,30200,772
20240806,134200,24806852400,30200,30150,30250,30100,840
20240806,134100,24781489200,30150,30050,30200,30050,762
20240806,134000,24758538700,30050,30100,30150,30050,283
20240806,133900,24750025400,30100,30150,30150,30050,686
20240806,133800,24729375150,30150,30200,30200,30150,265
20240806,133700,24721372200,30100,30200,30250,30100,1021
20240806,133600,24690519850,30200,30250,30350,29950,9564
20240806,133500,24402760450,30200,30250,30250,30200,434
20240806,133400,24389632250,30300,30300,30300,30250,415
20240806,133300,24377063550,30250,30250,30250,30250,1536
20240806,133200,24330599550,30250,30250,30300,30250,265
20240806,133100,24322572100,30250,30350,30350,30250,152
20240806,133000,24317967350,30300,30300,30300,30250,305
20240806,132900,24308735200,30250,30250,30300,30200,474
20240806,132800,24294396350,30300,30450,30500,30300,2988
20240806,132700,24203633450,30500,30450,30500,30450,693
20240806,132600,24182511400,30450,30450,30500,30400,245
20240806,132500,24175048600,30450,30400,30450,30400,652
20240806,132400,24155204500,30400,30400,30450,30400,232
20240806,132300,24148142250,30400,30350,30450,30350,1034
20240806,132200,24116687900,30400,30350,30400,30350,247
20240806,132100,24109179800,30350,30350,30350,30300,253
20240806,132000,24101503600,30400,30300,30400,30300,242
20240806,131900,24094162100,30300,30350,30350,30250,1193
20240806,131800,24058036300,30400,30500,30500,30400,1460
20240806,131700,24013586150,30500,30500,30500,30450,212
20240806,131600,24007123450,30450,30400,30450,30400,300
20240806,131500,23997995800,30400,30400,30450,30400,125
20240806,131400,23994194100,30400,30350,30400,30350,477
20240806,131300,23979706800,30350,30300,30400,30300,948
20240806,131200,23950893650,30300,30400,30400,30300,1332
20240806,131100,23910431950,30400,30450,30450,30400,292
20240806,131000,23901553900,30450,30450,30500,30400,448
20240806,130900,23887913600,30400,30400,30450,30400,368
20240806,130800,23876721750,30400,30450,30500,30350,1018
20240806,130700,23845756100,30450,30450,30500,30400,271
20240806,130600,23837500300,30450,30450,30500,30400,596
20240806,130500,23819363600,30450,30350,30450,30350,726
20240806,130400,23797286900,30350,30350,30400,30350,275
20240806,130300,23788930350,30400,30350,30400,30300,392
20240806,130200,23777039150,30350,30300,30400,30300,653
20240806,130100,23757245450,30350,30350,30400,30350,498
20240806,130000,23742121850,30300,30350,30350,30250,1031
20240806,125900,23710876400,30350,30300,30350,30300,553
20240806,125800,23694119050,30300,30300,30400,30300,421
20240806,125700,23681343650,30350,30350,30400,30300,695
20240806,125600,23660251050,30350,30400,30400,30350,624
20240806,125500,23641300500,30400,30400,30450,30350,1222
20240806,125400,23604146000,30400,30500,30500,30400,408
20240806,125300,23591715300,30500,30500,30500,30450,534
20240806,125200,23575429050,30450,30400,30500,30400,502
20240806,125100,23560138700,30450,30500,30500,30400,702
20240806,125000,23538762850,30450,30450,30500,30400,892
20240806,124900,23511602650,30450,30550,30600,30450,4911
20240806,124800,23361815800,30550,30550,30600,30550,528
20240806,124700,23345675700,30550,30650,30700,30550,4262
20240806,124600,23215134100,30650,30550,30700,30550,4626
20240806,124500,23073363450,30600,30500,30600,30500,1152
20240806,124400,23038167600,30500,30500,30500,30450,811
20240806,124300,23013436150,30500,30450,30500,30450,989
20240806,124200,22983277200,30450,30500,30500,30450,1840
20240806,124100,22927168050,30500,30550,30550,30400,3818
20240806,124000,22810789150,30500,30600,30600,30500,4624
20240806,123900,22669375200,30550,30550,30550,30550,0
20240806,123800,22669375200,30550,30500,30550,30500,5132
20240806,123700,22512608250,30500,30300,30500,30300,10112
20240806,123600,22204576900,30350,30300,30350,30300,225
20240806,123500,22197751750,30250,30400,30400,30250,845
20240806,123400,22172129250,30300,30300,30400,30300,3225
20240806,123300,22074305800,30300,30250,30300,30200,1138
20240806,123200,22039885250,30250,30250,30250,30150,833
20240806,123100,22014715900,30200,30200,30250,30200,228
20240806,123000,22007825450,30200,30200,30200,30200,1553
20240806,122900,21960924850,30200,30100,30200,30100,252
20240806,122800,21953328000,30050,30100,30100,30050,438
20240806,122700,21940165450,30100,30100,30150,30100,481
20240806,122600,21925686800,30100,30100,30150,30100,597
20240806,122500,21907687700,30100,30100,30150,30100,261
20240806,122400,21899828550,30100,30200,30200,30100,707
20240806,122300,21878521550,30200,30200,30200,30150,334
20240806,122200,21868438500,30150,30100,30200,30100,440
20240806,122100,21855175950,30050,30100,30100,30050,155
20240806,122000,21850510500,30100,30050,30100,30050,128
20240806,121900,21846657800,30050,30000,30100,30000,270
20240806,121800,21838544050,30000,30000,30050,30000,493
20240806,121700,21823734900,30000,30000,30000,30000,80
20240806,121600,21821334900,30050,29950,30050,29850,1705
20240806,121500,21770307750,29950,29950,29950,29900,142
20240806,121400,21766059850,29950,29900,29950,29900,311
20240806,121300,21756745500,29950,29900,29950,29900,301
20240806,121200,21747739750,29900,29900,29900,29900,2329
20240806,121100,21678102650,29850,29850,29900,29800,817
20240806,121000,21653712250,29800,29850,29900,29800,732
20240806,120900,21631855000,29850,29950,29950,29850,301
20240806,120800,21622842850,29950,29950,29950,29900,182
20240806,120700,21617394450,29900,29950,29950,29900,167
20240806,120600,21612393300,29900,29900,29950,29900,46
20240806,120500,21611017200,29900,29900,29900,29850,468
20240806,120400,21597024450,29900,29850,29900,29800,292
20240806,120300,21588307550,29900,29750,29900,29750,380
20240806,120200,21576953800,29750,29800,29950,29600,2114
20240806,120100,21514067700,29850,29850,29850,29750,1076
20240806,120000,21481969000,29850,29850,29900,29700,2161
20240806,115900,21417581750,29900,29850,29950,29850,992
20240806,115800,21387949400,29850,30000,30050,29850,2947
20240806,115700,21299780350,30000,30000,30100,30000,1290
20240806,115600,21261080250,30100,30050,30100,30000,335
20240806,115500,21251009900,30100,30100,30100,30100,192
20240806,115400,21245230700,30100,30100,30100,30100,230
20240806,115300,21238307700,30050,30100,30100,30050,104
20240806,115200,21235180950,30050,30050,30150,30050,525
20240806,115100,21219404350,30050,30100,30100,30050,234
20240806,115000,21212363800,30100,30100,30100,30100,203
20240806,114900,21206253500,30100,30100,30100,30100,452
20240806,114800,21192648300,30100,30100,30100,30100,66
20240806,114700,21190661700,30100,30150,30150,30100,894
20240806,114600,21163740950,30150,30150,30150,30100,72
20240806,114500,21161570300,30100,30150,30150,30100,152
20240806,114400,21156988900,30150,30150,30150,30100,221
20240806,114300,21150325800,30150,30200,30200,30150,550
20240806,114200,21133718150,30250,30200,30250,30200,449
20240806,114100,21120156150,30200,30100,30200,30100,293
20240806,114000,21111316100,30100,30050,30100,30050,193
20240806,113900,21105506850,30000,30100,30100,29950,198
20240806,113800,21099567450,29950,30000,30100,29950,701
20240806,113700,21078532750,30000,29950,30000,29950,251
20240806,113600,21071004850,30000,30000,30050,30000,316
20240806,113500,21061521800,30000,30050,30050,30000,1003
20240806,113400,21031424100,30050,30050,30100,30050,293
20240806,113300,21022618550,30000,30100,30100,30000,1006
20240806,113200,20992375350,30100,30150,30150,30100,412
20240806,113100,20979954200,30200,30250,30250,30150,343
20240806,113000,20969602200,30250,30250,30250,30200,363
20240806,112900,20958638600,30250,30350,30400,30250,1242
20240806,112800,20920997550,30400,30300,30400,30300,626
20240806,112700,20902000050,30300,30350,30350,30300,695
20240806,112600,20880909150,30300,30300,30350,30300,2607
20240806,112500,20801829350,30300,30250,30300,30200,1508
20240806,112400,20756153400,30250,30350,30350,30250,1214
20240806,112300,20719368900,30350,30300,30350,30300,793
20240806,112200,20695320250,30300,30250,30300,30150,4406
20240806,112100,20561986950,30200,30200,30250,30150,1904
20240806,112000,20504544350,30200,30200,30250,30200,560
20240806,111900,20487630000,30250,30200,30250,30200,480
20240806,111800,20473126050,30200,30200,30200,30150,1170
20240806,111700,20437800050,30150,30050,30150,30050,1461
20240806,111600,20393795950,30000,30050,30100,30000,779
20240806,111500,20370377700,30050,30050,30050,30000,731
20240806,111400,20348421150,30050,30050,30050,29950,330
20240806,111300,20338518900,29950,30050,30200,29900,3141
20240806,111200,20244314350,30050,30100,30150,30050,1469
20240806,111100,20200131300,30100,30150,30200,30050,779
20240806,111000,20176659900,30150,30100,30150,30100,714
20240806,110900,20155138050,30100,30200,30200,30100,1051
20240806,110800,20123437900,30200,30300,30300,30200,1106
20240806,110700,20089986750,30300,30350,30350,30250,979
20240806,110600,20060319050,30250,30300,30400,30250,1797
20240806,110500,20005888250,30350,30350,30450,30300,1190
20240806,110400,19969750950,30400,30450,30500,30400,1375
20240806,110300,19927888400,30500,30500,30550,30450,3259
20240806,110200,19828482350,30500,30300,30550,30300,1471
20240806,110100,19783654400,30300,30500,30550,30250,5443
20240806,110000,19618054650,30500,30450,30500,30450,2126
20240806,105900,19553228000,30500,30350,30500,30350,8562
20240806,105800,19292523250,30350,30300,30400,30250,3440
20240806,105700,19188094000,30300,30150,30350,30150,8446
20240806,105600,18932479850,30150,30150,30150,30100,2834
20240806,105500,18847088700,30150,30050,30150,30050,2452
20240806,105400,18773261900,30050,30050,30100,30050,268
20240806,105300,18765197750,30050,30100,30100,30050,849
20240806,105200,18739673550,30100,29950,30100,29950,3528
20240806,105100,18633769450,29950,29950,30000,29900,1039
20240806,105000,18602655700,29950,29900,30000,29900,961
20240806,104900,18573867950,29900,29850,29950,29800,1252
20240806,104800,18536444150,29850,29800,29900,29800,1173
20240806,104700,18501391450,29850,29700,29850,29650,1547
20240806,104600,18455318700,29700,29700,29750,29550,723
20240806,104500,18433872700,29750,29900,29900,29750,1800
20240806,104400,18380166050,29850,29500,29850,29450,3860
20240806,104300,18265598300,29600,29350,29600,29250,10289
20240806,104200,17962263600,29450,29400,29500,29250,4879
20240806,104100,17819023300,29500,29700,29700,29350,10463
20240806,104000,17510235400,29700,29750,29750,29700,2334
20240806,103900,17440912100,29750,29850,29850,29750,2207
20240806,103800,17375106950,29900,30000,30000,29900,1284
20240806,103700,17336617550,29950,30050,30100,29950,536
20240806,103600,17320517400,30100,30100,30100,30050,1890
20240806,103500,17263655350,30100,29900,30100,29900,6362
20240806,103400,17072722450,29900,29950,30000,29900,1095
20240806,103300,17039928700,29950,30050,30050,29950,1269
20240806,103200,17001847050,30100,30050,30100,30050,631
20240806,103100,16982881650,30050,30050,30050,29950,1411
20240806,103000,16940512650,30050,30100,30100,30000,914
20240806,102900,16913006750,30100,29950,30100,29900,3311
20240806,102800,16813613650,29950,30000,30000,29900,880
20240806,102700,16787269150,30000,30000,30050,29900,1433
20240806,102600,16744254900,30000,30050,30050,30000,529
20240806,102500,16728374850,30050,30000,30100,30000,1134
20240806,102400,16694318600,30000,30100,30100,30000,1350
20240806,102300,16653802300,30100,30000,30100,30000,2633
20240806,102200,16574686200,30000,29950,30050,29950,1619
20240806,102100,16526123400,29950,30050,30050,29900,2228
20240806,102000,16459418400,30000,29750,30000,29750,2608
20240806,101900,16381269150,29750,29850,29950,29700,2371
20240806,101800,16310648000,29800,29850,29900,29750,4100
20240806,101700,16188449750,29850,29950,30000,29850,1828
20240806,101600,16133731250,30000,29950,30000,29950,668
20240806,101500,16113693500,29950,30000,30000,29950,344
20240806,101400,16103384600,29950,29900,30050,29900,3044
20240806,101300,16012024050,29950,30000,30050,29850,5365
20240806,101200,15851480950,29950,30000,30000,29950,1970
20240806,101100,15792403150,30050,30100,30100,30050,1176
20240806,101000,15757062750,30100,30050,30100,30000,600
20240806,100900,15739028050,30000,30050,30100,30000,836
20240806,100800,15713909650,30100,30050,30100,30000,7591
20240806,100700,15486146900,30000,30150,30250,30000,1986
20240806,100600,15426377150,30100,30250,30250,30100,947
20240806,100500,15397834550,30200,30250,30300,30100,2409
20240806,100400,15325105650,30250,30350,30400,30250,984
20240806,100300,15295279700,30400,30400,30400,30350,816
20240806,100200,15270477350,30350,30450,30450,30350,2624
20240806,100100,15190602550,30450,30350,30450,30350,900
20240806,100000,15163221600,30400,30450,30450,30250,1301
20240806,095900,15123646150,30450,30400,30500,30250,11927
20240806,095800,14760771400,30400,30300,30400,30250,2052
20240806,095700,14698505450,30300,30300,30300,30200,2639
20240806,095600,14618660300,30250,30250,30300,30200,1531
20240806,095500,14572345450,30250,30350,30350,30200,5178
20240806,095400,14415507800,30250,30200,30350,30200,4219
20240806,095300,14287855600,30200,30200,30250,30150,1547
20240806,095200,14241139750,30200,30150,30200,30050,3242
20240806,095100,14143434750,30150,30200,30200,30100,3368
20240806,095000,14041778150,30200,30100,30200,30100,2383
20240806,094900,13969968900,30150,30050,30150,30000,2556
20240806,094800,13893051550,30000,30050,30050,30000,1732
20240806,094700,13841063400,30000,29900,30050,29800,1904
20240806,094600,13783999000,29900,30000,30000,29850,1237
20240806,094500,13746984500,30000,29750,30000,29600,6432
20240806,094400,13555162000,29850,29900,29900,29700,5772
20240806,094300,13383172500,29900,30050,30050,29900,3071
20240806,094200,13291062150,30000,30050,30050,30000,1744
20240806,094100,13238699100,30000,30050,30100,30000,1611
20240806,094000,13190289550,30050,30000,30100,30000,1409
20240806,093900,13147931700,30000,30100,30100,29900,4770
20240806,093800,13004970550,30050,29950,30100,29750,3691
20240806,093700,12894501500,29900,30200,30200,29850,10092
20240806,093600,12592114500,30100,30250,30350,30100,6523
20240806,093500,12394869350,30300,30350,30350,30250,3754
20240806,093400,12281141900,30350,30300,30400,30250,4720
20240806,093300,12137987650,30300,30100,30400,30100,7101
20240806,093200,11923314450,30150,30200,30300,30100,5488
20240806,093100,11757506250,30300,30250,30450,30200,19218
20240806,093000,11174288750,30250,29850,30300,29700,20421
20240806,092900,10561517700,29850,29600,29850,29550,4617
20240806,092800,10424314200,29600,29800,29800,29600,9218
20240806,092700,10150081450,29800,29600,29800,29550,10613
20240806,092600,9835189400,29600,29600,29700,29550,2815
20240806,092500,9751793600,29700,29500,29700,29500,8060
20240806,092400,9513230300,29550,29800,29800,29550,7046
20240806,092300,9303829950,29800,29650,29800,29600,4096
20240806,092200,9182068950,29650,29550,29800,29550,18507
20240806,092100,8632537650,29500,29450,29600,29300,8351
20240806,092000,8386661550,29450,29450,29550,29300,3210
20240806,091900,8292232200,29450,29250,29550,29200,6136
20240806,091800,8112075450,29250,29500,29550,29200,15040
20240806,091700,7670546750,29500,29350,29550,29350,12784
20240806,091600,7293903650,29350,29200,29400,29200,3825
20240806,091500,7181669400,29250,29000,29350,28900,24644
20240806,091400,6463976650,28950,28900,29050,28900,7545
20240806,091300,6245243950,28850,28800,28950,28350,11090
20240806,091200,5925475300,28800,28850,29100,28200,18108
20240806,091100,5402109100,28850,27850,28850,27850,12505
20240806,091000,5045847950,27850,28150,28200,27850,9902
20240806,090900,4768366300,28200,28350,28450,28150,8185
20240806,090800,4537172150,28350,28100,28550,28100,7257
20240806,090700,4331781500,28100,28350,28350,28100,5628
20240806,090600,4172966400,28350,28850,28900,28300,11630
20240806,090500,3840434200,28900,29100,29150,28850,16409
20240806,090400,3363622500,29000,28800,29150,28750,16127
20240806,090300,2896082550,28800,28600,28900,28550,15610
20240806,090200,2448297750,28600,28400,28750,28300,17923
20240806,090100,1937082350,28450,28250,28600,28100,27002
20240806,090000,1172301200,28350,27800,28400,27800,41905