KissMeData/042660/min/candle-20240808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,192500,61485608700,31350,31350,31350,31350,100689
20240808,192400,61485608700,31350,31350,31350,31350,0
20240808,192300,61485608700,31350,31350,31350,31350,0
20240808,192200,61485608700,31350,31350,31350,31350,0
20240808,192100,61485608700,31350,31350,31350,31350,0
20240808,192000,61485608700,31350,31350,31350,31350,0
20240808,191900,61485608700,31350,31350,31350,31350,0
20240808,191800,61485608700,31350,31350,31350,31350,0
20240808,191700,61485608700,31350,31350,31350,31350,0
20240808,191600,61485608700,31350,31350,31350,31350,0
20240808,191500,61485608700,31350,31350,31350,31350,0
20240808,191400,61485608700,31350,31350,31350,31350,0
20240808,191300,61485608700,31350,31350,31350,31350,0
20240808,191200,61485608700,31350,31350,31350,31350,0
20240808,191100,61485608700,31350,31350,31350,31350,0
20240808,191000,61485608700,31350,31350,31350,31350,0
20240808,190900,61485608700,31350,31350,31350,31350,0
20240808,190800,61485608700,31350,31350,31350,31350,0
20240808,190700,61485608700,31350,31350,31350,31350,0
20240808,190600,61485608700,31350,31350,31350,31350,0
20240808,190500,61485608700,31350,31350,31350,31350,0
20240808,190400,61485608700,31350,31350,31350,31350,0
20240808,190300,61485608700,31350,31350,31350,31350,0
20240808,190200,61485608700,31350,31350,31350,31350,0
20240808,190100,61485608700,31350,31350,31350,31350,0
20240808,190000,61485608700,31350,31350,31350,31350,0
20240808,185900,61485608700,31350,31350,31350,31350,0
20240808,185800,61485608700,31350,31350,31350,31350,0
20240808,185700,61485608700,31350,31350,31350,31350,0
20240808,185600,61485608700,31350,31350,31350,31350,0
20240808,185500,61485608700,31350,31350,31350,31350,100689
20240808,185400,61485608700,31350,31350,31350,31350,0
20240808,185300,61485608700,31350,31350,31350,31350,0
20240808,185200,61485608700,31350,31350,31350,31350,0
20240808,185100,61485608700,31350,31350,31350,31350,0
20240808,185000,61485608700,31350,31350,31350,31350,0
20240808,184900,61485608700,31350,31350,31350,31350,0
20240808,184800,61485608700,31350,31350,31350,31350,0
20240808,184700,61485608700,31350,31350,31350,31350,0
20240808,184600,61485608700,31350,31350,31350,31350,0
20240808,184500,61485608700,31350,31350,31350,31350,0
20240808,184400,61485608700,31350,31350,31350,31350,0
20240808,184300,61485608700,31350,31350,31350,31350,0
20240808,184200,61485608700,31350,31350,31350,31350,0
20240808,184100,61485608700,31350,31350,31350,31350,0
20240808,184000,61485608700,31350,31350,31350,31350,0
20240808,183900,61485608700,31350,31350,31350,31350,0
20240808,183800,61485608700,31350,31350,31350,31350,0
20240808,183700,61485608700,31350,31350,31350,31350,0
20240808,183600,61485608700,31350,31350,31350,31350,0
20240808,183500,61485608700,31350,31350,31350,31350,0
20240808,183400,61485608700,31350,31350,31350,31350,0
20240808,183300,61485608700,31350,31350,31350,31350,0
20240808,183200,61485608700,31350,31350,31350,31350,0
20240808,183100,61485608700,31350,31350,31350,31350,0
20240808,183000,61485608700,31350,31350,31350,31350,0
20240808,182900,61485608700,31350,31350,31350,31350,0
20240808,182800,61485608700,31350,31350,31350,31350,0
20240808,182700,61485608700,31350,31350,31350,31350,0
20240808,182600,61485608700,31350,31350,31350,31350,0
20240808,182500,61485608700,31350,31350,31350,31350,100689
20240808,182400,61485608700,31350,31350,31350,31350,0
20240808,182300,61485608700,31350,31350,31350,31350,0
20240808,182200,61485608700,31350,31350,31350,31350,0
20240808,182100,61485608700,31350,31350,31350,31350,0
20240808,182000,61485608700,31350,31350,31350,31350,0
20240808,181900,61485608700,31350,31350,31350,31350,0
20240808,181800,61485608700,31350,31350,31350,31350,0
20240808,181700,61485608700,31350,31350,31350,31350,0
20240808,181600,61485608700,31350,31350,31350,31350,0
20240808,181500,61485608700,31350,31350,31350,31350,0
20240808,181400,61485608700,31350,31350,31350,31350,0
20240808,181300,61485608700,31350,31350,31350,31350,0
20240808,181200,61485608700,31350,31350,31350,31350,0
20240808,181100,61485608700,31350,31350,31350,31350,0
20240808,181000,61485608700,31350,31350,31350,31350,0
20240808,180900,61485608700,31350,31350,31350,31350,0
20240808,180800,61485608700,31350,31350,31350,31350,0
20240808,180700,61485608700,31350,31350,31350,31350,0
20240808,180600,61485608700,31350,31350,31350,31350,0
20240808,180500,61485608700,31350,31350,31350,31350,0
20240808,180400,61485608700,31350,31350,31350,31350,0
20240808,180300,61485608700,31350,31350,31350,31350,0
20240808,180200,61485608700,31350,31350,31350,31350,0
20240808,180100,61485608700,31350,31350,31350,31350,0
20240808,180000,61485608700,31350,31350,31350,31350,0
20240808,175900,61485608700,31350,31350,31350,31350,0
20240808,175800,61485608700,31350,31350,31350,31350,0
20240808,175700,61485608700,31350,31350,31350,31350,0
20240808,175600,61485608700,31350,31350,31350,31350,0
20240808,175500,61485608700,31350,31350,31350,31350,100689
20240808,175400,61485608700,31350,31350,31350,31350,0
20240808,175300,61485608700,31350,31350,31350,31350,0
20240808,175200,61485608700,31350,31350,31350,31350,0
20240808,175100,61485608700,31350,31350,31350,31350,0
20240808,175000,61485608700,31350,31350,31350,31350,0
20240808,174900,61485608700,31350,31350,31350,31350,0
20240808,174800,61485608700,31350,31350,31350,31350,0
20240808,174700,61485608700,31350,31350,31350,31350,0
20240808,174600,61485608700,31350,31350,31350,31350,0
20240808,174500,61485608700,31350,31350,31350,31350,0
20240808,174400,61485608700,31350,31350,31350,31350,0
20240808,174300,61485608700,31350,31350,31350,31350,0
20240808,174200,61485608700,31350,31350,31350,31350,0
20240808,174100,61485608700,31350,31350,31350,31350,0
20240808,174000,61485608700,31350,31350,31350,31350,0
20240808,173900,61485608700,31350,31350,31350,31350,0
20240808,173800,61485608700,31350,31350,31350,31350,0
20240808,173700,61485608700,31350,31350,31350,31350,0
20240808,173600,61485608700,31350,31350,31350,31350,0
20240808,173500,61485608700,31350,31350,31350,31350,0
20240808,173400,61485608700,31350,31350,31350,31350,0
20240808,173300,61485608700,31350,31350,31350,31350,0
20240808,173200,61485608700,31350,31350,31350,31350,0
20240808,173100,61485608700,31350,31350,31350,31350,0
20240808,173000,61485608700,31350,31350,31350,31350,0
20240808,172900,61485608700,31350,31350,31350,31350,0
20240808,172800,61485608700,31350,31350,31350,31350,0
20240808,172700,61485608700,31350,31350,31350,31350,0
20240808,172600,61485608700,31350,31350,31350,31350,0
20240808,172500,61485608700,31350,31350,31350,31350,100689
20240808,172400,61485608700,31350,31350,31350,31350,0
20240808,172300,61485608700,31350,31350,31350,31350,0
20240808,172200,61485608700,31350,31350,31350,31350,0
20240808,172100,61485608700,31350,31350,31350,31350,0
20240808,172000,61485608700,31350,31350,31350,31350,0
20240808,171900,61485608700,31350,31350,31350,31350,0
20240808,171800,61485608700,31350,31350,31350,31350,0
20240808,171700,61485608700,31350,31350,31350,31350,0
20240808,171600,61485608700,31350,31350,31350,31350,0
20240808,171500,61485608700,31350,31350,31350,31350,0
20240808,171400,61485608700,31350,31350,31350,31350,0
20240808,171300,61485608700,31350,31350,31350,31350,0
20240808,171200,61485608700,31350,31350,31350,31350,0
20240808,171100,61485608700,31350,31350,31350,31350,0
20240808,171000,61485608700,31350,31350,31350,31350,0
20240808,170900,61485608700,31350,31350,31350,31350,0
20240808,170800,61485608700,31350,31350,31350,31350,0
20240808,170700,61485608700,31350,31350,31350,31350,0
20240808,170600,61485608700,31350,31350,31350,31350,0
20240808,170500,61485608700,31350,31350,31350,31350,0
20240808,170400,61485608700,31350,31350,31350,31350,0
20240808,170300,61485608700,31350,31350,31350,31350,0
20240808,170200,61485608700,31350,31350,31350,31350,0
20240808,170100,61485608700,31350,31350,31350,31350,0
20240808,170000,61485608700,31350,31350,31350,31350,0
20240808,165900,61485608700,31350,31350,31350,31350,0
20240808,165800,61485608700,31350,31350,31350,31350,0
20240808,165700,61485608700,31350,31350,31350,31350,0
20240808,165600,61485608700,31350,31350,31350,31350,0
20240808,165500,61485608700,31350,31350,31350,31350,100689
20240808,165400,61485608700,31350,31350,31350,31350,0
20240808,165300,61485608700,31350,31350,31350,31350,0
20240808,165200,61485608700,31350,31350,31350,31350,0
20240808,165100,61485608700,31350,31350,31350,31350,0
20240808,165000,61485608700,31350,31350,31350,31350,0
20240808,164900,61485608700,31350,31350,31350,31350,0
20240808,164800,61485608700,31350,31350,31350,31350,0
20240808,164700,61485608700,31350,31350,31350,31350,0
20240808,164600,61485608700,31350,31350,31350,31350,0
20240808,164500,61485608700,31350,31350,31350,31350,0
20240808,164400,61485608700,31350,31350,31350,31350,0
20240808,164300,61485608700,31350,31350,31350,31350,0
20240808,164200,61485608700,31350,31350,31350,31350,0
20240808,164100,61485608700,31350,31350,31350,31350,0
20240808,164000,61485608700,31350,31350,31350,31350,0
20240808,163900,61485608700,31350,31350,31350,31350,0
20240808,163800,61485608700,31350,31350,31350,31350,0
20240808,163700,61485608700,31350,31350,31350,31350,0
20240808,163600,61485608700,31350,31350,31350,31350,0
20240808,163500,61485608700,31350,31350,31350,31350,0
20240808,163400,61485608700,31350,31350,31350,31350,0
20240808,163300,61485608700,31350,31350,31350,31350,0
20240808,163200,61485608700,31350,31350,31350,31350,0
20240808,163100,61485608700,31350,31350,31350,31350,0
20240808,163000,61485608700,31350,31350,31350,31350,0
20240808,162900,61485608700,31350,31350,31350,31350,0
20240808,162800,61485608700,31350,31350,31350,31350,0
20240808,162700,61485608700,31350,31350,31350,31350,0
20240808,162600,61485608700,31350,31350,31350,31350,0
20240808,162500,61485608700,31350,31350,31350,31350,100689
20240808,162400,61485608700,31350,31350,31350,31350,0
20240808,162300,61485608700,31350,31350,31350,31350,0
20240808,162200,61485608700,31350,31350,31350,31350,0
20240808,162100,61485608700,31350,31350,31350,31350,0
20240808,162000,61485608700,31350,31350,31350,31350,0
20240808,161900,61485608700,31350,31350,31350,31350,0
20240808,161800,61485608700,31350,31350,31350,31350,0
20240808,161700,61485608700,31350,31350,31350,31350,0
20240808,161600,61485608700,31350,31350,31350,31350,0
20240808,161500,61485608700,31350,31350,31350,31350,0
20240808,161400,61485608700,31350,31350,31350,31350,0
20240808,161300,61485608700,31350,31350,31350,31350,0
20240808,161200,61485608700,31350,31350,31350,31350,0
20240808,161100,61485608700,31350,31350,31350,31350,0
20240808,161000,61485608700,31350,31350,31350,31350,0
20240808,160900,61485608700,31350,31350,31350,31350,0
20240808,160800,61485608700,31350,31350,31350,31350,0
20240808,160700,61485608700,31350,31350,31350,31350,0
20240808,160600,61485608700,31350,31350,31350,31350,0
20240808,160500,61485608700,31350,31350,31350,31350,0
20240808,160400,61485608700,31350,31350,31350,31350,0
20240808,160300,61485608700,31350,31350,31350,31350,0
20240808,160200,61485608700,31350,31350,31350,31350,0
20240808,160100,61485608700,31350,31350,31350,31350,0
20240808,160000,61485608700,31350,31350,31350,31350,0
20240808,155900,61485608700,31350,31350,31350,31350,0
20240808,155800,61485608700,31350,31350,31350,31350,0
20240808,155700,61485608700,31350,31350,31350,31350,0
20240808,155600,61485608700,31350,31350,31350,31350,0
20240808,155500,61485608700,31350,31350,31350,31350,100689
20240808,155400,61485608700,31350,31350,31350,31350,0
20240808,155300,61485608700,31350,31350,31350,31350,0
20240808,155200,61485608700,31350,31350,31350,31350,0
20240808,155100,61485608700,31350,31350,31350,31350,0
20240808,155000,61485608700,31350,31350,31350,31350,0
20240808,154900,61485608700,31350,31350,31350,31350,0
20240808,154800,61485608700,31350,31350,31350,31350,0
20240808,154700,61485608700,31350,31350,31350,31350,0
20240808,154600,61485608700,31350,31350,31350,31350,0
20240808,154500,61485608700,31350,31350,31350,31350,0
20240808,154400,61485608700,31350,31350,31350,31350,0
20240808,154300,61485608700,31350,31350,31350,31350,0
20240808,154200,61485608700,31350,31350,31350,31350,0
20240808,154100,61485608700,31350,31350,31350,31350,0
20240808,154000,61485608700,31350,31350,31350,31350,0
20240808,153900,61485608700,31350,31350,31350,31350,0
20240808,153800,61485608700,31350,31350,31350,31350,0
20240808,153700,61485608700,31350,31350,31350,31350,0
20240808,153600,61485608700,31350,31350,31350,31350,0
20240808,153500,61485608700,31350,31350,31350,31350,0
20240808,153400,61485608700,31350,31350,31350,31350,0
20240808,153300,61485608700,31350,31350,31350,31350,0
20240808,153200,61485608700,31350,31350,31350,31350,0
20240808,153100,61485608700,31350,31350,31350,31350,0
20240808,153000,61485608700,31350,31350,31350,31350,100689
20240808,152900,58329008550,31400,31400,31400,31400,0
20240808,152800,58329008550,31400,31400,31400,31400,0
20240808,152700,58329008550,31400,31400,31400,31400,0
20240808,152600,58329008550,31400,31400,31400,31400,0
20240808,152500,58329008550,31400,31400,31400,31400,0
20240808,152400,58329008550,31400,31400,31400,31400,0
20240808,152300,58329008550,31400,31400,31400,31400,0
20240808,152200,58329008550,31400,31400,31400,31400,0
20240808,152100,58329008550,31400,31400,31400,31400,0
20240808,152000,58329008550,31400,31400,31400,31400,0
20240808,151900,58329008550,31400,31300,31400,31300,4927
20240808,151800,58174523650,31300,31250,31350,31250,1722
20240808,151700,58120594250,31250,31350,31350,31250,5227
20240808,151600,57956853650,31350,31350,31400,31250,7986
20240808,151500,57706637050,31350,31350,31350,31300,3633
20240808,151400,57592754750,31300,31350,31350,31250,3814
20240808,151300,57473312700,31350,31300,31350,31250,3946
20240808,151200,57349781350,31300,31250,31300,31250,4794
20240808,151100,57199771200,31250,31250,31250,31200,4407
20240808,151000,57062079700,31250,31200,31250,31200,2592
20240808,150900,56981142600,31250,31200,31250,31150,2036
20240808,150800,56917650900,31200,31250,31250,31200,3191
20240808,150700,56818027550,31250,31250,31250,31200,2283
20240808,150600,56746706850,31200,31250,31250,31150,1855
20240808,150500,56688822350,31250,31200,31250,31200,2490
20240808,150400,56611095700,31200,31150,31200,31150,4268
20240808,150300,56477973350,31150,31200,31200,31150,6147
20240808,150200,56286432450,31150,31250,31250,31150,10781
20240808,150100,55950030050,31250,31300,31350,31200,5454
20240808,150000,55779483950,31300,31350,31400,31300,6893
20240808,145900,55563653650,31350,31300,31350,31300,2468
20240808,145800,55486313650,31350,31350,31350,31300,3443
20240808,145700,55378438300,31300,31350,31350,31300,3708
20240808,145600,55262268000,31350,31350,31350,31300,2887
20240808,145500,55171813400,31350,31300,31350,31300,2957
20240808,145400,55079135250,31350,31350,31350,31250,2944
20240808,145300,54986889600,31300,31350,31350,31250,3133
20240808,145200,54888756700,31300,31350,31350,31300,3227
20240808,145100,54787644600,31350,31300,31350,31250,5755
20240808,145000,54607438700,31300,31350,31350,31300,3254
20240808,144900,54505467550,31350,31350,31350,31300,4418
20240808,144800,54366998900,31350,31350,31350,31300,3303
20240808,144700,54263488000,31350,31350,31350,31300,3066
20240808,144600,54167419400,31350,31350,31400,31200,2988
20240808,144500,54073899050,31400,31350,31400,31300,3573
20240808,144400,53961847450,31350,31350,31400,31300,3176
20240808,144300,53862273950,31350,31350,31400,31200,12384
20240808,144200,53475233250,31350,31350,31350,31300,3435
20240808,144100,53367567750,31350,31350,31400,31300,3378
20240808,144000,53261688500,31350,31400,31400,31300,3076
20240808,143900,53165261450,31350,31450,31450,31350,7619
20240808,143800,52926074050,31450,31400,31450,31400,3163
20240808,143700,52826648250,31450,31450,31450,31350,3077
20240808,143600,52729994750,31450,31400,31450,31400,3353
20240808,143500,52624613950,31400,31400,31450,31350,3860
20240808,143400,52503368100,31450,31450,31450,31400,2765
20240808,143300,52416448200,31450,31450,31450,31400,3772
20240808,143200,52297863500,31400,31400,31450,31350,2672
20240808,143100,52213903250,31400,31400,31450,31350,3294
20240808,143000,52110432550,31400,31350,31450,31350,3031
20240808,142900,52015270200,31350,31350,31400,31300,6694
20240808,142800,51805432900,31300,31400,31400,31300,4938
20240808,142700,51650520400,31400,31450,31450,31350,5623
20240808,142600,51473885700,31450,31450,31450,31400,2639
20240808,142500,51390906200,31450,31400,31450,31400,3653
20240808,142400,51276046400,31450,31400,31450,31350,6420
20240808,142300,51074439650,31400,31350,31400,31350,2444
20240808,142200,50997719050,31400,31400,31400,31350,4269
20240808,142100,50863717650,31350,31400,31400,31350,2701
20240808,142000,50778948300,31400,31400,31400,31300,3191
20240808,141900,50678799050,31400,31300,31400,31250,12243
20240808,141800,50295149600,31300,31300,31350,31250,2604
20240808,141700,50213652050,31300,31350,31350,31250,1683
20240808,141600,50160915250,31300,31250,31300,31250,2784
20240808,141500,50073820800,31300,31250,31300,31200,3018
20240808,141400,49979496000,31250,31250,31300,31200,6940
20240808,141300,49762589300,31250,31250,31300,31250,2550
20240808,141200,49682807500,31250,31300,31300,31250,3092
20240808,141100,49586055350,31300,31300,31300,31250,2167
20240808,141000,49518243600,31250,31300,31300,31250,1882
20240808,140900,49459342950,31300,31300,31350,31250,8274
20240808,140800,49200352300,31300,31300,31300,31250,2575
20240808,140700,49119778150,31300,31300,31300,31250,2904
20240808,140600,49028889400,31300,31350,31350,31250,3227
20240808,140500,48927849600,31350,31350,31350,31300,10341
20240808,140400,48604105900,31350,31300,31400,31300,5586
20240808,140300,48429045150,31350,31300,31400,31250,7678
20240808,140200,48188493150,31350,31350,31400,31300,6040
20240808,140100,47999210800,31300,31350,31400,31300,6068
20240808,140000,47808908550,31350,31350,31400,31300,5256
20240808,135900,47644121300,31300,31300,31350,31300,7485
20240808,135800,47409738150,31350,31350,31350,31300,1935
20240808,135700,47349085750,31350,31300,31350,31300,1253
20240808,135600,47309807950,31300,31350,31350,31300,2013
20240808,135500,47246732000,31350,31250,31350,31200,3798
20240808,135400,47127908350,31250,31250,31250,31200,2715
20240808,135300,47043135150,31200,31200,31250,31150,3866
20240808,135200,46922484150,31200,31150,31250,31150,1835
20240808,135100,46865240550,31200,31200,31200,31150,2022
20240808,135000,46802180250,31200,31200,31200,31100,2389
20240808,134900,46727709250,31200,31150,31200,31100,2108
20240808,134800,46662058500,31150,31150,31200,31150,2007
20240808,134700,46599464700,31200,31150,31200,31100,2078
20240808,134600,46534705350,31150,31250,31300,31100,8072
20240808,134500,46282681500,31300,31300,31300,31250,2119
20240808,134400,46216393350,31300,31200,31300,31200,1686
20240808,134300,46163699900,31200,31100,31250,31100,8346
20240808,134200,45903352900,31200,31200,31200,31100,5508
20240808,134100,45731700850,31250,31150,31250,31150,2766
20240808,134000,45645379350,31150,31250,31250,31150,3940
20240808,133900,45522398800,31200,31300,31300,31200,2182
20240808,133800,45454202750,31250,31300,31300,31200,2780
20240808,133700,45367316500,31250,31350,31350,31250,7295
20240808,133600,45138970100,31300,31400,31400,31300,3897
20240808,133500,45016769650,31400,31400,31400,31350,8283
20240808,133400,44756803500,31400,31400,31450,31400,3577
20240808,133300,44644452850,31450,31400,31450,31400,2404
20240808,133200,44568866650,31400,31450,31450,31400,2791
20240808,133100,44481150600,31450,31400,31450,31400,2885
20240808,133000,44390501850,31450,31450,31450,31400,1833
20240808,132900,44332867250,31450,31450,31450,31400,2108
20240808,132800,44266597100,31400,31450,31450,31400,1524
20240808,132700,44218681600,31450,31450,31450,31400,2461
20240808,132600,44141318100,31450,31500,31500,31400,8301
20240808,132500,43880240350,31500,31450,31500,31450,3054
20240808,132400,43784060100,31500,31450,31500,31450,2875
20240808,132300,43693576100,31450,31400,31500,31400,15217
20240808,132200,43215014750,31400,31400,31450,31350,13577
20240808,132100,42788670550,31400,31400,31400,31350,2888
20240808,132000,42698010300,31400,31350,31400,31350,1662
20240808,131900,42645870450,31350,31350,31400,31350,1778
20240808,131800,42590086100,31350,31300,31350,31300,2838
20240808,131700,42501130750,31300,31300,31350,31300,1707
20240808,131600,42447638050,31350,31350,31350,31300,1508
20240808,131500,42400384200,31350,31300,31350,31300,2205
20240808,131400,42331348200,31350,31350,31350,31300,1552
20240808,131300,42282744000,31350,31300,31350,31250,1363
20240808,131200,42240090600,31300,31300,31350,31250,4213
20240808,131100,42108178600,31300,31350,31350,31300,1125
20240808,131000,42072934950,31350,31300,31350,31300,4213
20240808,130900,41940874550,31300,31350,31350,31300,1387
20240808,130800,41897407450,31300,31300,31350,31300,948
20240808,130700,41867699300,31300,31300,31350,31250,5548
20240808,130600,41693986250,31350,31300,31350,31300,1418
20240808,130500,41649556700,31350,31300,31350,31300,1392
20240808,130400,41605965100,31300,31350,31350,31300,2149
20240808,130300,41538650750,31300,31300,31350,31300,3138
20240808,130200,41440360750,31300,31350,31350,31300,2010
20240808,130100,41377419050,31300,31350,31350,31300,1327
20240808,130000,41335842050,31350,31350,31350,31300,1651
20240808,125900,41284132050,31350,31300,31350,31300,3235
20240808,125800,41182822950,31350,31300,31350,31300,2325
20240808,125700,41109975900,31300,31350,31350,31300,5870
20240808,125600,40926158450,31350,31350,31350,31300,3386
20240808,125500,40820023000,31350,31350,31350,31300,2885
20240808,125400,40729598300,31300,31250,31350,31250,874
20240808,125300,40702212550,31250,31350,31400,31250,3536
20240808,125200,40591544250,31350,31400,31400,31300,5473
20240808,125100,40420052600,31400,31400,31450,31350,9782
20240808,125000,40112888450,31400,31450,31450,31400,2167
20240808,124900,40044752250,31450,31450,31450,31400,1680
20240808,124800,39991921100,31400,31450,31450,31400,1731
20240808,124700,39937491000,31450,31350,31450,31350,13954
20240808,124600,39499226150,31400,31400,31400,31350,5846
20240808,124500,39315668050,31400,31350,31400,31300,9217
20240808,124400,39026665850,31350,31300,31350,31300,5721
20240808,124300,38847328950,31300,31300,31350,31300,24089
20240808,124200,38093240550,31300,31250,31300,31250,7760
20240808,124100,37850708350,31250,31200,31250,31200,3373
20240808,124000,37745433300,31250,31250,31250,31200,1944
20240808,123900,37684714850,31250,31250,31250,31200,3315
20240808,123800,37581203800,31250,31250,31250,31200,975
20240808,123700,37550743500,31250,31200,31250,31150,2111
20240808,123600,37484842550,31200,31200,31200,31150,2272
20240808,123500,37413992200,31200,31150,31200,31150,1192
20240808,123400,37376831950,31200,31200,31200,31150,2136
20240808,123300,37310288200,31150,31250,31250,31150,2795
20240808,123200,37223083150,31250,31200,31250,31200,1461
20240808,123100,37177462550,31200,31250,31250,31200,1133
20240808,123000,37142078700,31250,31200,31250,31200,2636
20240808,122900,37059821150,31250,31250,31250,31200,759
20240808,122800,37036107300,31200,31150,31250,31150,2568
20240808,122700,36955989050,31200,31200,31250,31150,2571
20240808,122600,36875785700,31200,31200,31200,31150,3553
20240808,122500,36764949750,31150,31150,31150,31100,1652
20240808,122400,36713505550,31150,31150,31200,31100,2088
20240808,122300,36648471850,31150,31150,31200,31100,1271
20240808,122200,36608878350,31150,31100,31200,31100,1131
20240808,122100,36573656950,31150,31200,31200,31100,7560
20240808,122000,36338154100,31200,31200,31200,31150,1291
20240808,121900,36297899400,31200,31150,31200,31150,1446
20240808,121800,36252821200,31200,31200,31200,31150,2217
20240808,121700,36183666000,31200,31150,31200,31100,4364
20240808,121600,36047838600,31150,31150,31150,31100,2051
20240808,121500,35984001900,31150,31100,31150,31100,1393
20240808,121400,35940638800,31150,31150,31150,31100,712
20240808,121300,35918464750,31150,31150,31200,31100,1809
20240808,121200,35862118250,31100,31150,31150,31100,1037
20240808,121100,35829826750,31150,31200,31200,31100,2230
20240808,121000,35760353200,31200,31150,31250,31150,1055
20240808,120900,35727462250,31200,31200,31200,31150,2589
20240808,120800,35646701750,31200,31250,31250,31200,2463
20240808,120700,35569805450,31200,31250,31250,31200,1597
20240808,120600,35519920900,31250,31250,31250,31200,1151
20240808,120500,35483969450,31250,31300,31300,31200,1781
20240808,120400,35428305100,31250,31300,31300,31250,680
20240808,120300,35407042050,31300,31250,31300,31200,1219
20240808,120200,35368933700,31250,31200,31300,31200,2140
20240808,120100,35302056550,31200,31250,31250,31200,1391
20240808,120000,35258595100,31250,31250,31250,31200,1933
20240808,115900,35198191350,31250,31250,31250,31200,880
20240808,115800,35170693700,31250,31250,31250,31200,1329
20240808,115700,35129178800,31250,31250,31300,31200,4431
20240808,115600,34990760800,31250,31200,31250,31200,3263
20240808,115500,34888903200,31250,31200,31250,31200,1877
20240808,115400,34830289100,31200,31250,31250,31200,1981
20240808,115300,34768443750,31250,31200,31250,31200,2680
20240808,115200,34684716600,31200,31250,31250,31200,1063
20240808,115100,34651513200,31250,31200,31250,31150,3999
20240808,115000,34526712700,31200,31150,31200,31150,2072
20240808,114900,34462099200,31200,31100,31200,31100,1504
20240808,114800,34415230500,31150,31150,31150,31100,1412
20240808,114700,34371262250,31150,31150,31150,31100,996
20240808,114600,34340241400,31150,31100,31150,31100,3122
20240808,114500,34243032000,31150,31150,31150,31100,6011
20240808,114400,34055906600,31150,31050,31150,31050,1164
20240808,114300,34019708300,31100,31150,31150,31100,1986
20240808,114200,33957917300,31150,31150,31150,31100,1349
20240808,114100,33915908300,31150,31150,31150,31100,1430
20240808,114000,33871389700,31100,31100,31150,31100,1098
20240808,113900,33837197200,31150,31150,31150,31100,1648
20240808,113800,33785888950,31150,31150,31150,31100,1301
20240808,113700,33745386900,31100,31100,31150,31100,909
20240808,113600,33717086600,31050,31050,31150,31050,1082
20240808,113500,33683445300,31100,31150,31150,31100,2083
20240808,113400,33618636650,31150,31150,31150,31100,1926
20240808,113300,33558664300,31150,31200,31200,31100,1170
20240808,113200,33522193200,31200,31150,31200,31100,2161
20240808,113100,33454862300,31150,31150,31200,31100,2073
20240808,113000,33390352150,31150,31150,31150,31050,2230
20240808,112900,33320986550,31100,31200,31200,31100,3353
20240808,112800,33216549750,31200,31200,31200,31100,1199
20240808,112700,33179184650,31200,31150,31200,31100,1784
20240808,112600,33123578000,31150,31300,31300,31150,8780
20240808,112500,32849475600,31300,31250,31300,31200,15178
20240808,112400,32375179900,31200,31200,31250,31200,6135
20240808,112300,32183743100,31200,31150,31200,31150,960
20240808,112200,32153798600,31200,31150,31200,31150,6019
20240808,112100,31966015600,31200,31150,31200,31150,1324
20240808,112000,31924732550,31150,31150,31200,31150,8130
20240808,111900,31671412700,31150,31100,31150,31050,4231
20240808,111800,31539836250,31100,31100,31100,31050,3692
20240808,111700,31425033450,31100,31050,31100,31000,5277
20240808,111600,31261112850,31000,31000,31050,31000,2176
20240808,111500,31193580700,31050,31000,31100,31000,1936
20240808,111400,31133474700,31050,31050,31100,31000,3853
20240808,111300,31013845650,31100,31000,31100,31000,2411
20240808,111200,30938953550,31050,31050,31050,31000,2189
20240808,111100,30871016600,31050,31050,31050,30950,2710
20240808,111000,30786969150,31050,30950,31050,30950,1920
20240808,110900,30727444650,30950,31050,31050,30950,5128
20240808,110800,30568362200,31050,31000,31050,30950,1739
20240808,110700,30514463900,31000,30950,31000,30900,2961
20240808,110600,30422706100,30950,30900,30950,30850,2370
20240808,110500,30349431350,30900,30950,30950,30850,2083
20240808,110400,30285034300,30950,30950,31000,30900,1805
20240808,110300,30229150600,30950,31000,31000,30900,2535
20240808,110200,30150654450,31000,31000,31050,30850,4315
20240808,110100,30017031250,31050,31000,31050,31000,2229
20240808,110000,29947882450,30950,31000,31000,30900,3290
20240808,105900,29845950200,30950,31000,31000,30950,3703
20240808,105800,29731242400,31000,31050,31050,31000,9511
20240808,105700,29436363200,31100,31050,31100,31000,4858
20240808,105600,29285480050,31050,31100,31100,31050,2711
20240808,105500,29201200850,31100,31050,31100,30950,3264
20240808,105400,29099878650,31000,31050,31050,31000,3098
20240808,105300,29003754150,31050,31000,31050,30950,4080
20240808,105200,28877317450,31000,31000,31000,30950,2511
20240808,105100,28799514900,31000,30950,31000,30900,3099
20240808,105000,28703630300,30950,31000,31000,30900,3734
20240808,104900,28588063550,31000,30950,31000,30900,5343
20240808,104800,28422649900,30950,30950,30950,30900,2659
20240808,104700,28340382950,30900,30900,30950,30900,2831
20240808,104600,28252815850,30950,30950,31000,30900,2405
20240808,104500,28178339750,31000,30950,31050,30950,7772
20240808,104400,27937459900,30950,30950,31000,30900,1509
20240808,104300,27890743000,30950,31000,31000,30900,2208
20240808,104200,27822365900,31000,30950,31000,30950,2327
20240808,104100,27750288650,30950,31000,31000,30950,2112
20240808,104000,27684855050,31000,31050,31050,30900,4985
20240808,103900,27530385800,31050,31050,31100,31050,2312
20240808,103800,27458522050,31050,31000,31100,31000,6832
20240808,103700,27246255300,31000,31050,31050,31000,2353
20240808,103600,27173216300,31050,31050,31100,31000,1607
20240808,103500,27123309350,31050,30950,31050,30950,2356
20240808,103400,27050246650,31000,31100,31100,31000,5665
20240808,103300,26874454700,31100,31050,31100,31050,1293
20240808,103200,26834266700,31050,31100,31100,31050,2255
20240808,103100,26764185400,31050,30950,31100,30950,2661
20240808,103000,26681586000,31000,31100,31150,31000,4466
20240808,102900,26542956650,31100,31050,31150,31000,3958
20240808,102800,26419931100,31050,31100,31200,31050,4444
20240808,102700,26281722050,31050,31150,31200,31050,7583
20240808,102600,26045451650,31200,31150,31200,31150,2247
20240808,102500,25975396900,31150,31100,31200,31050,7107
20240808,102400,25754104550,31100,31000,31150,31000,5573
20240808,102300,25580893050,31000,30950,31000,30950,1663
20240808,102200,25529364200,31000,31000,31050,30900,6635
20240808,102100,25323912200,31000,31100,31100,30950,22653
20240808,102000,24621602450,31100,31050,31150,31050,4977
20240808,101900,24466939250,31100,31050,31150,31050,5549
20240808,101800,24294406350,31100,31200,31250,31050,11490
20240808,101700,23936495250,31250,31250,31300,31150,9291
20240808,101600,23646331900,31250,31300,31300,31250,6038
20240808,101500,23457387550,31250,31150,31250,31100,36026
20240808,101400,22333609000,31150,31050,31150,31050,6542
20240808,101300,22130100100,31050,31100,31100,31000,5876
20240808,101200,21947551900,31100,31100,31100,31000,5188
20240808,101100,21786406500,31100,31150,31150,31050,6487
20240808,101000,21584611950,31150,31100,31150,31100,2659
20240808,100900,21501863650,31150,31100,31150,31050,6643
20240808,100800,21295218450,31100,31100,31150,31000,8558
20240808,100700,21029110350,31100,31150,31200,31050,13491
20240808,100600,20609142100,31150,31100,31150,31100,11705
20240808,100500,20244626300,31150,31100,31150,31100,9224
20240808,100400,19957469350,31100,31050,31150,31000,21676
20240808,100300,19283681700,31050,30900,31050,30900,54194
20240808,100200,17604457700,30900,30850,30900,30800,10789
20240808,100100,17271224700,30850,30900,30900,30800,3532
20240808,100000,17162256700,30850,30800,30850,30750,8024
20240808,095900,16914909550,30800,30750,30800,30700,3085
20240808,095800,16819988550,30750,30650,30750,30650,6235
20240808,095700,16628493000,30700,30650,30700,30650,2026
20240808,095600,16566347800,30700,30650,30700,30600,3974
20240808,095500,16444457850,30650,30600,30650,30550,2531
20240808,095400,16366999000,30550,30650,30650,30550,1588
20240808,095300,16318423900,30600,30600,30650,30550,3566
20240808,095200,16209418750,30600,30600,30650,30550,3181
20240808,095100,16112103000,30650,30550,30650,30500,3567
20240808,095000,16003037650,30550,30500,30550,30450,3169
20240808,094900,15906384900,30550,30550,30650,30500,7815
20240808,094800,15667504550,30500,30500,30550,30400,3381
20240808,094700,15564496400,30500,30400,30550,30400,4856
20240808,094600,15416543450,30400,30350,30450,30300,5555
20240808,094500,15247846850,30400,30450,30450,30150,8628
20240808,094400,14985606950,30400,30550,30600,30000,36713
20240808,094300,13871416300,30550,30750,30750,30550,8695
20240808,094200,13605333350,30750,30900,30900,30700,8688
20240808,094100,13337943150,30900,30850,30900,30800,10240
20240808,094000,13022051250,30850,30850,30850,30800,3250
20240808,093900,12921917800,30800,30800,30850,30750,5438
20240808,093800,12754395650,30850,30700,30850,30700,5505
20240808,093700,12584969700,30750,30800,30800,30750,2412
20240808,093600,12510755350,30800,30750,30850,30650,17356
20240808,093500,11977353650,30750,30800,30800,30750,1836
20240808,093400,11920834550,30850,30900,30900,30750,10468
20240808,093300,11598245300,30900,30900,30950,30850,8015
20240808,093200,11350619600,30900,30950,31000,30850,9992
20240808,093100,11041777400,30950,30750,31000,30700,12391
20240808,093000,10659314100,30800,30850,30850,30650,7086
20240808,092900,10441414800,30700,30900,30950,30700,12772
20240808,092800,10047561150,30900,30900,31050,30850,28161
20240808,092700,9175296300,30950,30850,30950,30800,15498
20240808,092600,8696787850,30900,30700,30900,30700,11104
20240808,092500,8354831700,30700,30500,30750,30500,26505
20240808,092400,7542534900,30500,30450,30500,30400,6430
20240808,092300,7346481900,30450,30500,30550,30450,6177
20240808,092200,7158238300,30500,30400,30500,30350,7307
20240808,092100,6935857350,30400,30300,30450,30250,26309
20240808,092000,6135494650,30300,30200,30300,30200,3686
20240808,091900,6024012000,30200,30150,30250,30150,3019
20240808,091800,5932848700,30200,30200,30250,30150,3255
20240808,091700,5834484550,30200,30000,30200,30000,5650
20240808,091600,5664505750,30000,30050,30050,30000,4713
20240808,091500,5523070650,30000,30050,30100,30000,1918
20240808,091400,5465433550,30050,30050,30050,30000,3853
20240808,091300,5349700600,30000,30000,30050,29950,5027
20240808,091200,5198902100,29950,30100,30100,29950,3881
20240808,091100,5082455450,30100,29950,30100,29850,8563
20240808,091000,4825719900,29900,29950,29950,29750,18607
20240808,090900,4270078700,29950,30000,30050,29950,10733
20240808,090800,3948283750,30050,29950,30050,29900,6520
20240808,090700,3752717950,29950,30050,30050,29850,10300
20240808,090600,3444339300,30000,29900,30100,29900,12426
20240808,090500,3071098800,29900,30000,30050,29900,11847
20240808,090400,2716181100,29950,30150,30150,29950,8295
20240808,090300,2467155000,30100,30050,30250,30050,9383
20240808,090200,2183912000,29950,29850,30000,29650,28275
20240808,090100,1338028300,29850,29600,29850,29500,22132
20240808,090000,681415100,29650,29750,29750,29550,22848