KissMeData/000150/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,183000,35786576200,133800,133800,133800,133800,5128
20240806,182900,35786576200,133800,133800,133800,133800,0
20240806,182800,35786576200,133800,133800,133800,133800,0
20240806,182700,35786576200,133800,133800,133800,133800,0
20240806,182600,35786576200,133800,133800,133800,133800,0
20240806,182500,35786576200,133800,133800,133800,133800,0
20240806,182400,35786576200,133800,133800,133800,133800,0
20240806,182300,35786576200,133800,133800,133800,133800,0
20240806,182200,35786576200,133800,133800,133800,133800,0
20240806,182100,35786576200,133800,133800,133800,133800,0
20240806,182000,35786576200,133800,133800,133800,133800,0
20240806,181900,35786576200,133800,133800,133800,133800,0
20240806,181800,35786576200,133800,133800,133800,133800,0
20240806,181700,35786576200,133800,133800,133800,133800,0
20240806,181600,35786576200,133800,133800,133800,133800,0
20240806,181500,35786576200,133800,133800,133800,133800,0
20240806,181400,35786576200,133800,133800,133800,133800,0
20240806,181300,35786576200,133800,133800,133800,133800,0
20240806,181200,35786576200,133800,133800,133800,133800,0
20240806,181100,35786576200,133800,133800,133800,133800,0
20240806,181000,35786576200,133800,133800,133800,133800,0
20240806,180900,35786576200,133800,133800,133800,133800,0
20240806,180800,35786576200,133800,133800,133800,133800,0
20240806,180700,35786576200,133800,133800,133800,133800,0
20240806,180600,35786576200,133800,133800,133800,133800,0
20240806,180500,35786576200,133800,133800,133800,133800,0
20240806,180400,35786576200,133800,133800,133800,133800,0
20240806,180300,35786576200,133800,133800,133800,133800,0
20240806,180200,35786576200,133800,133800,133800,133800,0
20240806,180100,35786576200,133800,133800,133800,133800,0
20240806,180000,35786576200,133800,133800,133800,133800,5128
20240806,175900,35786576200,133800,133800,133800,133800,0
20240806,175800,35786576200,133800,133800,133800,133800,0
20240806,175700,35786576200,133800,133800,133800,133800,0
20240806,175600,35786576200,133800,133800,133800,133800,0
20240806,175500,35786576200,133800,133800,133800,133800,0
20240806,175400,35786576200,133800,133800,133800,133800,0
20240806,175300,35786576200,133800,133800,133800,133800,0
20240806,175200,35786576200,133800,133800,133800,133800,0
20240806,175100,35786576200,133800,133800,133800,133800,0
20240806,175000,35786576200,133800,133800,133800,133800,0
20240806,174900,35786576200,133800,133800,133800,133800,0
20240806,174800,35786576200,133800,133800,133800,133800,0
20240806,174700,35786576200,133800,133800,133800,133800,0
20240806,174600,35786576200,133800,133800,133800,133800,0
20240806,174500,35786576200,133800,133800,133800,133800,0
20240806,174400,35786576200,133800,133800,133800,133800,0
20240806,174300,35786576200,133800,133800,133800,133800,0
20240806,174200,35786576200,133800,133800,133800,133800,0
20240806,174100,35786576200,133800,133800,133800,133800,0
20240806,174000,35786576200,133800,133800,133800,133800,0
20240806,173900,35786576200,133800,133800,133800,133800,0
20240806,173800,35786576200,133800,133800,133800,133800,0
20240806,173700,35786576200,133800,133800,133800,133800,0
20240806,173600,35786576200,133800,133800,133800,133800,0
20240806,173500,35786576200,133800,133800,133800,133800,0
20240806,173400,35786576200,133800,133800,133800,133800,0
20240806,173300,35786576200,133800,133800,133800,133800,0
20240806,173200,35786576200,133800,133800,133800,133800,0
20240806,173100,35786576200,133800,133800,133800,133800,0
20240806,173000,35786576200,133800,133800,133800,133800,5128
20240806,172900,35786576200,133800,133800,133800,133800,0
20240806,172800,35786576200,133800,133800,133800,133800,0
20240806,172700,35786576200,133800,133800,133800,133800,0
20240806,172600,35786576200,133800,133800,133800,133800,0
20240806,172500,35786576200,133800,133800,133800,133800,0
20240806,172400,35786576200,133800,133800,133800,133800,0
20240806,172300,35786576200,133800,133800,133800,133800,0
20240806,172200,35786576200,133800,133800,133800,133800,0
20240806,172100,35786576200,133800,133800,133800,133800,0
20240806,172000,35786576200,133800,133800,133800,133800,0
20240806,171900,35786576200,133800,133800,133800,133800,0
20240806,171800,35786576200,133800,133800,133800,133800,0
20240806,171700,35786576200,133800,133800,133800,133800,0
20240806,171600,35786576200,133800,133800,133800,133800,0
20240806,171500,35786576200,133800,133800,133800,133800,0
20240806,171400,35786576200,133800,133800,133800,133800,0
20240806,171300,35786576200,133800,133800,133800,133800,0
20240806,171200,35786576200,133800,133800,133800,133800,0
20240806,171100,35786576200,133800,133800,133800,133800,0
20240806,171000,35786576200,133800,133800,133800,133800,0
20240806,170900,35786576200,133800,133800,133800,133800,0
20240806,170800,35786576200,133800,133800,133800,133800,0
20240806,170700,35786576200,133800,133800,133800,133800,0
20240806,170600,35786576200,133800,133800,133800,133800,0
20240806,170500,35786576200,133800,133800,133800,133800,0
20240806,170400,35786576200,133800,133800,133800,133800,0
20240806,170300,35786576200,133800,133800,133800,133800,0
20240806,170200,35786576200,133800,133800,133800,133800,0
20240806,170100,35786576200,133800,133800,133800,133800,0
20240806,170000,35786576200,133800,133800,133800,133800,5128
20240806,165900,35786576200,133800,133800,133800,133800,0
20240806,165800,35786576200,133800,133800,133800,133800,0
20240806,165700,35786576200,133800,133800,133800,133800,0
20240806,165600,35786576200,133800,133800,133800,133800,0
20240806,165500,35786576200,133800,133800,133800,133800,0
20240806,165400,35786576200,133800,133800,133800,133800,0
20240806,165300,35786576200,133800,133800,133800,133800,0
20240806,165200,35786576200,133800,133800,133800,133800,0
20240806,165100,35786576200,133800,133800,133800,133800,0
20240806,165000,35786576200,133800,133800,133800,133800,0
20240806,164900,35786576200,133800,133800,133800,133800,0
20240806,164800,35786576200,133800,133800,133800,133800,0
20240806,164700,35786576200,133800,133800,133800,133800,0
20240806,164600,35786576200,133800,133800,133800,133800,0
20240806,164500,35786576200,133800,133800,133800,133800,0
20240806,164400,35786576200,133800,133800,133800,133800,0
20240806,164300,35786576200,133800,133800,133800,133800,0
20240806,164200,35786576200,133800,133800,133800,133800,0
20240806,164100,35786576200,133800,133800,133800,133800,0
20240806,164000,35786576200,133800,133800,133800,133800,0
20240806,163900,35786576200,133800,133800,133800,133800,0
20240806,163800,35786576200,133800,133800,133800,133800,0
20240806,163700,35786576200,133800,133800,133800,133800,0
20240806,163600,35786576200,133800,133800,133800,133800,0
20240806,163500,35786576200,133800,133800,133800,133800,0
20240806,163400,35786576200,133800,133800,133800,133800,0
20240806,163300,35786576200,133800,133800,133800,133800,0
20240806,163200,35786576200,133800,133800,133800,133800,0
20240806,163100,35786576200,133800,133800,133800,133800,0
20240806,163000,35786576200,133800,133800,133800,133800,5128
20240806,162900,35786576200,133800,133800,133800,133800,0
20240806,162800,35786576200,133800,133800,133800,133800,0
20240806,162700,35786576200,133800,133800,133800,133800,0
20240806,162600,35786576200,133800,133800,133800,133800,0
20240806,162500,35786576200,133800,133800,133800,133800,0
20240806,162400,35786576200,133800,133800,133800,133800,0
20240806,162300,35786576200,133800,133800,133800,133800,0
20240806,162200,35786576200,133800,133800,133800,133800,0
20240806,162100,35786576200,133800,133800,133800,133800,0
20240806,162000,35786576200,133800,133800,133800,133800,0
20240806,161900,35786576200,133800,133800,133800,133800,0
20240806,161800,35786576200,133800,133800,133800,133800,0
20240806,161700,35786576200,133800,133800,133800,133800,0
20240806,161600,35786576200,133800,133800,133800,133800,0
20240806,161500,35786576200,133800,133800,133800,133800,0
20240806,161400,35786576200,133800,133800,133800,133800,0
20240806,161300,35786576200,133800,133800,133800,133800,0
20240806,161200,35786576200,133800,133800,133800,133800,0
20240806,161100,35786576200,133800,133800,133800,133800,0
20240806,161000,35786576200,133800,133800,133800,133800,0
20240806,160900,35786576200,133800,133800,133800,133800,0
20240806,160800,35786576200,133800,133800,133800,133800,0
20240806,160700,35786576200,133800,133800,133800,133800,0
20240806,160600,35786576200,133800,133800,133800,133800,0
20240806,160500,35786576200,133800,133800,133800,133800,0
20240806,160400,35786576200,133800,133800,133800,133800,0
20240806,160300,35786576200,133800,133800,133800,133800,0
20240806,160200,35786576200,133800,133800,133800,133800,0
20240806,160100,35786576200,133800,133800,133800,133800,0
20240806,160000,35786576200,133800,133800,133800,133800,5128
20240806,155900,35786576200,133800,133800,133800,133800,0
20240806,155800,35786576200,133800,133800,133800,133800,0
20240806,155700,35786576200,133800,133800,133800,133800,0
20240806,155600,35786576200,133800,133800,133800,133800,0
20240806,155500,35786576200,133800,133800,133800,133800,0
20240806,155400,35786576200,133800,133800,133800,133800,0
20240806,155300,35786576200,133800,133800,133800,133800,0
20240806,155200,35786576200,133800,133800,133800,133800,0
20240806,155100,35786576200,133800,133800,133800,133800,0
20240806,155000,35786576200,133800,133800,133800,133800,0
20240806,154900,35786576200,133800,133800,133800,133800,0
20240806,154800,35786576200,133800,133800,133800,133800,0
20240806,154700,35786576200,133800,133800,133800,133800,0
20240806,154600,35786576200,133800,133800,133800,133800,0
20240806,154500,35786576200,133800,133800,133800,133800,0
20240806,154400,35786576200,133800,133800,133800,133800,0
20240806,154300,35786576200,133800,133800,133800,133800,0
20240806,154200,35786576200,133800,133800,133800,133800,0
20240806,154100,35786576200,133800,133800,133800,133800,0
20240806,154000,35786576200,133800,133800,133800,133800,0
20240806,153900,35786576200,133800,133800,133800,133800,0
20240806,153800,35786576200,133800,133800,133800,133800,0
20240806,153700,35786576200,133800,133800,133800,133800,0
20240806,153600,35786576200,133800,133800,133800,133800,0
20240806,153500,35786576200,133800,133800,133800,133800,0
20240806,153400,35786576200,133800,133800,133800,133800,0
20240806,153300,35786576200,133800,133800,133800,133800,0
20240806,153200,35786576200,133800,133800,133800,133800,0
20240806,153100,35786576200,133800,133800,133800,133800,0
20240806,153000,35786576200,133800,133800,133800,133800,10256
20240806,152900,35100449800,133800,133800,133800,133800,0
20240806,152800,35100449800,133800,133800,133800,133800,0
20240806,152700,35100449800,133800,133800,133800,133800,0
20240806,152600,35100449800,133800,133800,133800,133800,0
20240806,152500,35100449800,133800,133800,133800,133800,0
20240806,152400,35100449800,133800,133800,133800,133800,0
20240806,152300,35100449800,133800,133800,133800,133800,0
20240806,152200,35100449800,133800,133800,133800,133800,0
20240806,152100,35100449800,133800,133800,133800,133800,0
20240806,152000,35100449800,133800,133800,133800,133800,0
20240806,151900,35100449800,133800,133900,133900,133600,1629
20240806,151800,34882546000,133800,133700,133800,133600,304
20240806,151700,34841893100,133600,133700,133900,133600,1423
20240806,151600,34651623100,133700,134100,134100,133700,2075
20240806,151500,34373759800,134100,134000,134100,133900,724
20240806,151400,34276725600,134100,134100,134100,133800,504
20240806,151300,34209195700,134000,133900,134200,133900,582
20240806,151200,34131199700,134100,133700,134100,133700,353
20240806,151100,34083948900,133800,133900,134100,133800,511
20240806,151000,34015521700,133900,134100,134200,133900,427
20240806,150900,33958284100,134100,134000,134200,134000,334
20240806,150800,33913493800,134100,134100,134200,133800,1126
20240806,150700,33762627200,134100,134100,134200,133900,597
20240806,150600,33682604400,134000,134100,134200,134000,242
20240806,150500,33650158900,134100,134200,134200,134000,403
20240806,150400,33596114000,134100,134100,134200,134000,1087
20240806,150300,33450344000,134100,134100,134200,134000,58
20240806,150200,33442563000,134200,133900,134200,133800,694
20240806,150100,33349586700,133900,133900,134300,133700,480
20240806,150000,33285319400,134100,134100,134100,133700,964
20240806,145900,33156296700,134200,134100,134200,133900,591
20240806,145800,33077079800,134000,133900,134300,133800,921
20240806,145700,32953524600,134100,133800,134100,133600,1083
20240806,145600,32808649800,133900,134000,134000,133800,556
20240806,145500,32734200600,134000,134300,134300,134000,473
20240806,145400,32670765000,134300,134200,134400,134100,679
20240806,145300,32579637700,134200,134400,134400,134100,550
20240806,145200,32505845000,134400,134200,134500,134100,788
20240806,145100,32399986500,134300,134000,134300,133900,925
20240806,145000,32275930100,134000,133900,134200,133800,313
20240806,144900,32234006000,133800,133800,133900,133700,368
20240806,144800,32184769200,133800,133900,134000,133700,296
20240806,144700,32145158300,134100,133900,134100,133600,1487
20240806,144600,31946211500,134000,134000,134100,133800,853
20240806,144500,31831974900,134100,133500,134100,133300,968
20240806,144400,31702575300,133500,133300,133600,133200,468
20240806,144300,31640136100,133300,133200,133400,133100,572
20240806,144200,31563926700,133300,133200,133300,133000,333
20240806,144100,31519600000,133200,132600,133200,132600,609
20240806,144000,31438605900,132900,132700,132900,132600,405
20240806,143900,31384872400,132700,132700,132700,132600,561
20240806,143800,31310464200,132700,132800,132900,132600,343
20240806,143700,31264932200,132800,132800,133000,132800,341
20240806,143600,31219614900,132800,132700,132900,132700,868
20240806,143500,31104348400,132900,132800,132900,132600,416
20240806,143400,31049123000,132800,132700,133100,132600,977
20240806,143300,30919292300,132600,132700,132800,132600,589
20240806,143200,30841114300,132700,132600,132800,132500,542
20240806,143100,30769227800,132600,132600,132700,132500,497
20240806,143000,30703327900,132700,132700,132700,132500,471
20240806,142900,30640874700,132600,132600,132900,132400,491
20240806,142800,30575753200,132600,132800,132900,132500,411
20240806,142700,30521246800,132800,132900,132900,132300,765
20240806,142600,30419771500,132900,132800,132900,132600,578
20240806,142500,30343045300,132800,132700,132800,132400,648
20240806,142400,30257120900,132700,132600,132700,132500,519
20240806,142300,30188295400,132700,132400,132700,132300,965
20240806,142200,30060478100,132400,132400,132400,132200,244
20240806,142100,30028188100,132400,132400,132500,132200,467
20240806,142000,29966388400,132400,132600,132700,132200,459
20240806,141900,29905591300,132600,132300,132600,132300,501
20240806,141800,29839231200,132400,132400,132600,132300,381
20240806,141700,29788779300,132500,132500,132500,132200,552
20240806,141600,29715726800,132400,132500,132600,132300,515
20240806,141500,29647502800,132500,132200,132600,132000,720
20240806,141400,29552273400,132200,132000,132200,131900,725
20240806,141300,29456506200,132000,131900,132100,131800,439
20240806,141200,29398593600,132200,132200,132200,131700,1150
20240806,141100,29246839700,132100,132700,132800,132100,2001
20240806,141000,28981792100,132700,132800,132900,132600,297
20240806,140900,28942383800,132700,133400,133400,132700,482
20240806,140800,28878318200,133200,132600,133700,132600,957
20240806,140700,28751135300,132700,132700,132800,132600,1162
20240806,140600,28596963400,132800,132900,132900,132700,780
20240806,140500,28493393400,132800,133200,133500,132800,633
20240806,140400,28409146500,133100,133100,133400,133000,299
20240806,140300,28369335400,133100,133200,133400,133000,571
20240806,140200,28293291000,133200,133000,133400,132900,553
20240806,140100,28219686800,132900,133200,133200,132900,194
20240806,140000,28193868900,133000,133000,133200,132900,588
20240806,135900,28115674800,133000,132800,133000,132800,909
20240806,135800,27994917500,132900,132900,133000,132800,642
20240806,135700,27909611100,133000,133100,133200,132900,393
20240806,135600,27857335000,133100,133100,133400,132900,302
20240806,135500,27817131800,133000,133300,133300,132900,485
20240806,135400,27752596900,133300,133200,133500,133200,203
20240806,135300,27725526400,133200,133100,133300,132900,475
20240806,135200,27662318900,133300,132900,133300,132800,710
20240806,135100,27567857100,132900,132800,133100,132800,314
20240806,135000,27526117200,132800,133100,133200,132800,570
20240806,134900,27450313300,133100,133200,133500,133100,334
20240806,134800,27405821200,133100,133300,133700,132900,812
20240806,134700,27297758800,133400,133200,133900,133100,381
20240806,134600,27246949100,133300,134000,134100,133100,643
20240806,134500,27161031100,134000,133700,134000,133500,449
20240806,134400,27100989200,133800,133900,133900,133700,176
20240806,134300,27077443400,133900,133700,134000,133700,386
20240806,134200,27025774600,133700,134000,134000,133700,707
20240806,134100,26931104800,134000,133900,134200,133900,428
20240806,134000,26873746800,133900,133300,134000,133300,410
20240806,133900,26818920600,133300,133600,133600,133200,409
20240806,133800,26764351800,133600,133500,133700,133500,262
20240806,133700,26729353700,133500,133500,133900,133400,341
20240806,133600,26683804800,133600,133400,134100,133400,198
20240806,133500,26657352900,133400,133000,133700,132900,522
20240806,133400,26587795700,133000,133000,133100,132900,495
20240806,133300,26521982100,133000,133400,133400,133000,568
20240806,133200,26446331400,133300,133700,133700,133300,233
20240806,133100,26415245500,133600,133400,133900,133300,908
20240806,133000,26293997000,133300,133500,133500,133300,1265
20240806,132900,26125313200,133500,133500,133800,133300,1722
20240806,132800,25895440100,133600,134300,134300,133600,1674
20240806,132700,25671506700,134300,133900,134300,133900,477
20240806,132600,25607566000,134000,134000,134100,133900,409
20240806,132500,25552751400,133900,134100,134100,133900,154
20240806,132400,25532120800,134000,133900,134200,133900,273
20240806,132300,25495525800,134000,133900,134000,133800,266
20240806,132200,25459901600,134000,134100,134100,133900,585
20240806,132100,25381543600,134000,134200,134300,134000,1406
20240806,132000,25193051600,134100,134200,134500,134100,720
20240806,131900,25096372600,134300,134400,134400,134200,115
20240806,131800,25080929000,134400,134300,134400,134200,286
20240806,131700,25042517000,134400,134600,134600,134400,362
20240806,131600,24993849900,134600,134400,134600,134300,334
20240806,131500,24948960000,134500,134700,134700,134400,227
20240806,131400,24918412500,134700,134400,134700,134400,318
20240806,131300,24875634100,134500,134400,134800,134400,331
20240806,131200,24831103000,134500,134400,134600,134300,235
20240806,131100,24799509700,134400,134500,134600,134200,1163
20240806,131000,24643162500,134600,134700,134800,134500,175
20240806,130900,24619603300,134800,134600,135300,134500,379
20240806,130800,24568529200,134600,134700,134800,134600,470
20240806,130700,24505215600,134700,134800,134800,134700,367
20240806,130600,24455762500,134900,135100,135100,134800,202
20240806,130500,24428502400,135100,135500,135500,135000,1237
20240806,130400,24261091700,135500,135400,135600,135400,726
20240806,130300,24162739700,135300,135200,135400,135200,186
20240806,130200,24137572500,135200,135200,135300,135100,227
20240806,130100,24106880200,135100,135200,135200,135000,85
20240806,130000,24095393200,135200,135100,135200,135000,384
20240806,125900,24043479800,135100,135300,135300,135100,211
20240806,125800,24014957800,135400,135400,135400,135200,526
20240806,125700,23943743500,135400,135100,135400,135100,306
20240806,125600,23902350000,135100,135000,135200,134700,421
20240806,125500,23845509600,135100,135400,135400,135100,385
20240806,125400,23793437200,135500,135400,135500,135300,1314
20240806,125300,23615450800,135300,135300,135500,135200,743
20240806,125200,23514884500,135300,135300,135400,135200,371
20240806,125100,23464684100,135400,135500,135600,135100,550
20240806,125000,23390171600,135000,134600,135600,134500,2692
20240806,124900,23026601100,134600,134500,134800,134500,378
20240806,124800,22975709900,134700,134400,134700,134400,479
20240806,124700,22911283200,134400,134300,134500,134300,192
20240806,124600,22885478400,134400,134400,134400,134300,18
20240806,124500,22883059900,134400,134400,134500,134400,144
20240806,124400,22863700100,134400,134400,134500,134400,205
20240806,124300,22836138700,134400,134300,134500,134300,175
20240806,124200,22812628000,134300,134200,134300,134000,134
20240806,124100,22794646400,134200,134000,134200,134000,344
20240806,124000,22748534600,134000,133900,134000,133900,46
20240806,123900,22742372500,134000,134100,134100,133900,122
20240806,123800,22726023300,134000,134100,134100,134000,38
20240806,123700,22720928100,134100,134100,134200,134100,71
20240806,123600,22711401100,134100,134100,134200,134000,23
20240806,123500,22708316600,134100,134100,134100,134000,21
20240806,123400,22705500700,134000,134100,134200,134000,70
20240806,123300,22696118300,134100,134100,134100,134000,76
20240806,123200,22685927100,134000,134100,134100,134000,7
20240806,123100,22684988800,134000,134000,134100,134000,12
20240806,123000,22683380300,134000,134000,134100,134000,22
20240806,122900,22680431600,134100,134200,134200,134000,20
20240806,122800,22677750100,134200,134000,134200,133600,480
20240806,122700,22613538800,134100,133800,134100,133600,1819
20240806,122600,22370345000,133800,133900,134000,133800,40
20240806,122500,22364988500,134000,134100,134100,133900,53
20240806,122400,22357887900,134000,134000,134200,134000,162
20240806,122300,22336170600,134000,134200,134300,134000,48
20240806,122200,22329728100,134400,134100,134400,134000,409
20240806,122100,22274851100,134100,134100,134200,134100,88
20240806,122000,22263048900,134100,133900,134200,133900,135
20240806,121900,22244937600,134000,133900,134100,133900,28
20240806,121800,22241186600,134000,133900,134100,133900,24
20240806,121700,22237970600,133700,133600,134200,133600,409
20240806,121600,22183230200,133600,133600,133700,133600,77
20240806,121500,22172937000,133700,133700,133700,133600,79
20240806,121400,22162381800,133700,133800,133900,133700,372
20240806,121300,22112612500,133900,133700,134000,133700,137
20240806,121200,22094277700,134000,133200,134100,133200,903
20240806,121100,21973606000,133200,133100,133200,133100,45
20240806,121000,21967614700,133200,133200,133300,133200,74
20240806,120900,21957757400,133200,133300,133300,133200,43
20240806,120800,21952028800,133200,133000,133300,133000,197
20240806,120700,21925789500,133100,133100,133200,133100,81
20240806,120600,21915008200,133100,133200,133200,133100,40
20240806,120500,21909681900,133300,133200,133300,133100,37
20240806,120400,21904753000,133200,133200,133300,133100,64
20240806,120300,21896232200,133100,133000,133200,132900,67
20240806,120200,21887318700,132900,132900,133000,132900,10
20240806,120100,21885989400,132800,132800,132900,132800,211
20240806,120000,21857956000,132800,133000,133000,132800,181
20240806,115900,21833907300,133100,133000,133100,132900,642
20240806,115800,21748524800,133000,133100,133200,133000,174
20240806,115700,21725372300,133100,133200,133200,133100,40
20240806,115600,21720046500,133200,133200,133200,133100,215
20240806,115500,21691409100,133200,133400,133500,133200,325
20240806,115400,21648070700,133500,133900,134000,133500,820
20240806,115300,21538279700,133900,134000,134200,133600,1423
20240806,115200,21347765300,134000,134100,134100,134000,112
20240806,115100,21332755100,134100,134100,134100,134000,311
20240806,115000,21291075300,134000,134100,134200,133900,398
20240806,114900,21237727600,134100,134500,134500,134100,520
20240806,114800,21167894500,134500,134400,134500,134400,105
20240806,114700,21153780600,134400,134500,134500,134200,195
20240806,114600,21127575100,134600,134100,134600,134000,681
20240806,114500,21036223000,134000,133800,134000,133800,73
20240806,114400,21026447900,133700,134300,134400,133700,217
20240806,114300,20997338500,134600,134300,134600,134200,631
20240806,114200,20912550200,134300,134400,134400,134300,103
20240806,114100,20898708000,134400,134200,134500,134200,116
20240806,114000,20883129700,134500,134300,134500,134200,820
20240806,113900,20772962900,134400,134300,134500,134200,217
20240806,113800,20743811500,134400,133300,134400,133300,1279
20240806,113700,20572553800,133400,133300,133400,133200,72
20240806,113600,20562953300,133200,133300,133300,133200,121
20240806,113500,20546825700,133200,133200,133300,133200,168
20240806,113400,20524447000,133100,133100,133100,133000,157
20240806,113300,20503556800,133200,133300,133400,133000,216
20240806,113200,20474784800,133400,133300,133500,133300,163
20240806,113100,20453040800,133200,133400,133500,133200,162
20240806,113000,20431435300,133400,133500,133600,133400,75
20240806,112900,20421423200,133700,133500,133800,133500,341
20240806,112800,20375860600,133500,133100,133500,133100,485
20240806,112700,20311189000,133100,133000,133400,132900,284
20240806,112600,20273367000,132900,132500,133000,132500,113
20240806,112500,20258373900,132500,132300,132500,132300,108
20240806,112400,20244073900,132300,132400,132500,132300,207
20240806,112300,20216665100,132500,132400,132500,132300,63
20240806,112200,20208320500,132400,132100,132600,132100,82
20240806,112100,20197480400,132000,132100,132200,132000,64
20240806,112000,20189027300,132200,132700,132700,132200,175
20240806,111900,20165833800,132700,132700,132700,132600,35
20240806,111800,20161190000,132700,132800,133000,132700,557
20240806,111700,20087199800,132900,132500,132900,132500,180
20240806,111600,20063315500,132600,132200,132600,132200,145
20240806,111500,20044116900,132400,131800,132700,131800,153
20240806,111400,20023868700,131600,131500,132900,131500,553
20240806,111300,19950738600,132000,131700,132000,131200,908
20240806,111200,19831325800,131700,132200,132300,131700,834
20240806,111100,19721188300,132100,132200,132200,132100,67
20240806,111000,19712333000,132100,132300,132300,132100,146
20240806,110900,19693035200,132200,132200,132300,132200,99
20240806,110800,19679940800,132300,132800,132800,132200,420
20240806,110700,19624231600,132800,132900,133000,132800,224
20240806,110600,19594463800,132900,133200,133200,132900,217
20240806,110500,19565606800,133200,133600,133600,132700,445
20240806,110400,19506339800,133600,133700,134000,133500,558
20240806,110300,19431719600,133900,133300,134500,133200,1158
20240806,110200,19276956300,133300,132800,133500,132700,1229
20240806,110100,19113296400,132800,132700,132800,132500,103
20240806,110000,19099627900,132700,132700,132900,132700,122
20240806,105900,19083433500,132700,132700,132900,132700,31
20240806,105800,19079316900,132700,132900,132900,132700,127
20240806,105700,19062449600,132900,132900,133000,132800,240
20240806,105600,19030553100,132900,132900,132900,132800,94
20240806,105500,19018061000,132800,132600,133000,132600,110
20240806,105400,19003462800,132600,132300,133000,132200,592
20240806,105300,18925066100,132300,132800,132800,132300,558
20240806,105200,18851115700,132900,132900,133200,132800,782
20240806,105100,18747120000,132800,132200,133000,132200,948
20240806,105000,18621302600,132200,132300,132400,131900,710
20240806,104900,18527441200,132300,132400,132400,131900,410
20240806,104800,18473226400,132400,132500,132800,132100,564
20240806,104700,18398468700,132400,131100,132800,131100,1461
20240806,104600,18205607900,131400,131900,131900,131000,1549
20240806,104500,18001628400,132000,131700,132300,131600,1148
20240806,104400,17850143500,131600,131300,132300,130700,877
20240806,104300,17734656500,131200,130600,131200,130300,2892
20240806,104200,17357175500,130600,131100,131200,130600,1657
20240806,104100,17140187400,131200,131300,132000,131100,805
20240806,104000,17034497900,131300,131500,131900,131300,724
20240806,103900,16939332600,131600,131900,132300,131500,420
20240806,103800,16883975600,131900,132200,132200,131900,390
20240806,103700,16832503000,132200,131400,132200,131400,1050
20240806,103600,16694175600,131400,131500,131600,131300,345
20240806,103500,16648831100,131600,131900,131900,131500,529
20240806,103400,16579179200,131800,131900,132000,131800,100
20240806,103300,16565989800,131900,131500,132100,131500,463
20240806,103200,16505000800,131500,131300,132400,130800,2143
20240806,103100,16223994500,131300,131700,131800,131200,1149
20240806,103000,16072901200,131700,132000,132400,131700,531
20240806,102900,16002825200,132100,132300,132400,132100,538
20240806,102800,15931696500,132300,132600,132600,132200,590
20240806,102700,15853557200,132600,132800,132800,132600,304
20240806,102600,15813216800,132900,133100,133100,132900,634
20240806,102500,15728907400,133200,133300,133300,133100,388
20240806,102400,15677235300,133400,133500,133600,133200,759
20240806,102300,15575934800,133500,133400,133500,133200,2004
20240806,102200,15308889500,133300,133400,133500,133300,160
20240806,102100,15287546100,133400,133100,133500,132800,815
20240806,102000,15178967900,133000,132600,133100,132600,689
20240806,101900,15087448600,132700,133000,133100,132600,1382
20240806,101800,14903916800,133100,133100,133200,133000,706
20240806,101700,14809969000,133200,133700,133700,133200,370
20240806,101600,14760580600,133700,134300,134300,133500,885
20240806,101500,14642168700,134300,134500,134500,134100,1140
20240806,101400,14489145700,134400,134800,134800,134300,416
20240806,101300,14433126400,135000,134900,135000,134700,336
20240806,101200,14387837600,134700,134400,134700,134300,680
20240806,101100,14296429800,134500,135300,135300,134500,2164
20240806,101000,14004444900,135300,135600,135700,135300,1209
20240806,100900,13840723100,135600,136000,136000,135500,304
20240806,100800,13799474500,136000,135700,136000,135400,967
20240806,100700,13668326000,135700,136300,136300,135700,1338
20240806,100600,13486350800,136400,136100,136500,136100,709
20240806,100500,13389739800,136100,135700,136100,135700,671
20240806,100400,13298549900,135800,135700,135900,135600,448
20240806,100300,13237742600,135600,135400,136000,135400,776
20240806,100200,13132392900,135300,135500,135600,135300,323
20240806,100100,13088660500,135500,135500,135600,135400,480
20240806,100000,13023620300,135600,135600,135800,135600,247
20240806,095900,12990106700,135700,135900,135900,135500,460
20240806,095800,12927690100,135800,136000,136000,135700,457
20240806,095700,12865594500,136100,136400,136500,136000,894
20240806,095600,12743745500,136500,136000,136500,136000,811
20240806,095500,12633224700,136100,135800,136100,135800,303
20240806,095400,12592005900,136100,135800,136100,135700,1492
20240806,095300,12389237200,135700,135600,135800,135600,351
20240806,095200,12341616700,135600,135700,135900,135500,282
20240806,095100,12303334400,135700,135700,135800,135500,384
20240806,095000,12251236700,135700,135700,135700,135400,538
20240806,094900,12178279400,135700,135700,135800,135600,104
20240806,094800,12164165300,135700,135600,135800,135500,578
20240806,094700,12085773800,135700,135800,135900,135600,234
20240806,094600,12054009100,135800,135800,136000,135600,285
20240806,094500,12015324400,135900,135700,135900,135500,1079
20240806,094400,11868918500,135800,135300,135800,135300,825
20240806,094300,11757088600,135400,135300,135500,135100,213
20240806,094200,11728273200,135100,135400,135600,135100,574
20240806,094100,11650568200,135500,135400,135600,135300,436
20240806,094000,11591505000,135500,135500,135500,135200,228
20240806,093900,11560637800,135500,135200,135700,135200,904
20240806,093800,11438251200,135200,134900,135300,134900,562
20240806,093700,11362289600,134900,135600,135700,134700,1672
20240806,093600,11136313200,135800,135900,136100,135600,997
20240806,093500,11000836900,136000,135800,136200,135800,610
20240806,093400,10917874700,136000,136100,136300,135900,752
20240806,093300,10815511400,136200,135500,136300,135300,1897
20240806,093200,10557894900,135300,135600,135600,135100,447
20240806,093100,10497390300,135600,135300,135600,135200,928
20240806,093000,10371709400,135300,135700,135800,135200,811
20240806,092900,10261846100,135700,135200,135700,134700,3037
20240806,092800,9851221700,135200,135700,135800,135200,1064
20240806,092700,9707171600,135600,135300,135800,135100,1791
20240806,092600,9464625200,135300,134700,135400,134600,2076
20240806,092500,9184160000,134600,134000,134900,133900,1794
20240806,092400,8943036600,134000,134100,134300,133900,538
20240806,092300,8870937900,134300,134300,134400,134100,199
20240806,092200,8844237000,134300,134300,134400,133800,2255
20240806,092100,8541733400,134200,134100,134500,134100,638
20240806,092000,8456030500,134300,135000,135000,134200,1881
20240806,091900,8202960100,135000,134000,135000,134000,2086
20240806,091800,7922305700,134000,133500,134500,133400,2191
20240806,091700,7628658100,134000,134300,134400,133500,1769
20240806,091600,7391707500,134400,133100,134400,133000,2344
20240806,091500,7078298100,133100,132900,133200,132900,631
20240806,091400,6994311300,133000,133300,133400,132700,2656
20240806,091300,6640810600,133300,133000,133400,133000,1207
20240806,091200,6479975900,133300,132400,133300,131900,3016
20240806,091100,6080158500,132500,130800,133000,130400,3386
20240806,091000,5633526600,130500,130900,131100,130500,861
20240806,090900,5520910100,130800,130000,131300,130000,794
20240806,090800,5417310400,130000,130100,130100,129500,1447
20240806,090700,5229329400,130100,131400,132000,130100,4575
20240806,090600,4628962900,131400,133500,133600,131400,3117
20240806,090500,4216370300,133500,133900,134500,133200,2059
20240806,090400,3941208500,134500,134400,134900,133400,2154
20240806,090300,3652395700,134400,133600,135500,133400,10326
20240806,090200,2265377300,133600,133600,134300,133600,5024
20240806,090100,1591948000,133900,131900,134000,131700,4336
20240806,090000,1015275000,132000,131300,132400,131300,7715