KissMeData/029780/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,191100,4037385950,38800,38800,38800,38800,3974
20240806,191000,4037385950,38800,38800,38800,38800,0
20240806,190900,4037385950,38800,38800,38800,38800,0
20240806,190800,4037385950,38800,38800,38800,38800,0
20240806,190700,4037385950,38800,38800,38800,38800,0
20240806,190600,4037385950,38800,38800,38800,38800,0
20240806,190500,4037385950,38800,38800,38800,38800,0
20240806,190400,4037385950,38800,38800,38800,38800,0
20240806,190300,4037385950,38800,38800,38800,38800,0
20240806,190200,4037385950,38800,38800,38800,38800,0
20240806,190100,4037385950,38800,38800,38800,38800,0
20240806,190000,4037385950,38800,38800,38800,38800,0
20240806,185900,4037385950,38800,38800,38800,38800,0
20240806,185800,4037385950,38800,38800,38800,38800,0
20240806,185700,4037385950,38800,38800,38800,38800,0
20240806,185600,4037385950,38800,38800,38800,38800,0
20240806,185500,4037385950,38800,38800,38800,38800,0
20240806,185400,4037385950,38800,38800,38800,38800,0
20240806,185300,4037385950,38800,38800,38800,38800,0
20240806,185200,4037385950,38800,38800,38800,38800,0
20240806,185100,4037385950,38800,38800,38800,38800,0
20240806,185000,4037385950,38800,38800,38800,38800,0
20240806,184900,4037385950,38800,38800,38800,38800,0
20240806,184800,4037385950,38800,38800,38800,38800,0
20240806,184700,4037385950,38800,38800,38800,38800,0
20240806,184600,4037385950,38800,38800,38800,38800,0
20240806,184500,4037385950,38800,38800,38800,38800,0
20240806,184400,4037385950,38800,38800,38800,38800,0
20240806,184300,4037385950,38800,38800,38800,38800,0
20240806,184200,4037385950,38800,38800,38800,38800,0
20240806,184100,4037385950,38800,38800,38800,38800,3974
20240806,184000,4037385950,38800,38800,38800,38800,0
20240806,183900,4037385950,38800,38800,38800,38800,0
20240806,183800,4037385950,38800,38800,38800,38800,0
20240806,183700,4037385950,38800,38800,38800,38800,0
20240806,183600,4037385950,38800,38800,38800,38800,0
20240806,183500,4037385950,38800,38800,38800,38800,0
20240806,183400,4037385950,38800,38800,38800,38800,0
20240806,183300,4037385950,38800,38800,38800,38800,0
20240806,183200,4037385950,38800,38800,38800,38800,0
20240806,183100,4037385950,38800,38800,38800,38800,0
20240806,183000,4037385950,38800,38800,38800,38800,0
20240806,182900,4037385950,38800,38800,38800,38800,0
20240806,182800,4037385950,38800,38800,38800,38800,0
20240806,182700,4037385950,38800,38800,38800,38800,0
20240806,182600,4037385950,38800,38800,38800,38800,0
20240806,182500,4037385950,38800,38800,38800,38800,0
20240806,182400,4037385950,38800,38800,38800,38800,0
20240806,182300,4037385950,38800,38800,38800,38800,0
20240806,182200,4037385950,38800,38800,38800,38800,0
20240806,182100,4037385950,38800,38800,38800,38800,0
20240806,182000,4037385950,38800,38800,38800,38800,0
20240806,181900,4037385950,38800,38800,38800,38800,0
20240806,181800,4037385950,38800,38800,38800,38800,0
20240806,181700,4037385950,38800,38800,38800,38800,0
20240806,181600,4037385950,38800,38800,38800,38800,0
20240806,181500,4037385950,38800,38800,38800,38800,0
20240806,181400,4037385950,38800,38800,38800,38800,0
20240806,181300,4037385950,38800,38800,38800,38800,0
20240806,181200,4037385950,38800,38800,38800,38800,0
20240806,181100,4037385950,38800,38800,38800,38800,3974
20240806,181000,4037385950,38800,38800,38800,38800,0
20240806,180900,4037385950,38800,38800,38800,38800,0
20240806,180800,4037385950,38800,38800,38800,38800,0
20240806,180700,4037385950,38800,38800,38800,38800,0
20240806,180600,4037385950,38800,38800,38800,38800,0
20240806,180500,4037385950,38800,38800,38800,38800,0
20240806,180400,4037385950,38800,38800,38800,38800,0
20240806,180300,4037385950,38800,38800,38800,38800,0
20240806,180200,4037385950,38800,38800,38800,38800,0
20240806,180100,4037385950,38800,38800,38800,38800,0
20240806,180000,4037385950,38800,38800,38800,38800,0
20240806,175900,4037385950,38800,38800,38800,38800,0
20240806,175800,4037385950,38800,38800,38800,38800,0
20240806,175700,4037385950,38800,38800,38800,38800,0
20240806,175600,4037385950,38800,38800,38800,38800,0
20240806,175500,4037385950,38800,38800,38800,38800,0
20240806,175400,4037385950,38800,38800,38800,38800,0
20240806,175300,4037385950,38800,38800,38800,38800,0
20240806,175200,4037385950,38800,38800,38800,38800,0
20240806,175100,4037385950,38800,38800,38800,38800,0
20240806,175000,4037385950,38800,38800,38800,38800,0
20240806,174900,4037385950,38800,38800,38800,38800,0
20240806,174800,4037385950,38800,38800,38800,38800,0
20240806,174700,4037385950,38800,38800,38800,38800,0
20240806,174600,4037385950,38800,38800,38800,38800,0
20240806,174500,4037385950,38800,38800,38800,38800,0
20240806,174400,4037385950,38800,38800,38800,38800,0
20240806,174300,4037385950,38800,38800,38800,38800,0
20240806,174200,4037385950,38800,38800,38800,38800,0
20240806,174100,4037385950,38800,38800,38800,38800,3974
20240806,174000,4037385950,38800,38800,38800,38800,0
20240806,173900,4037385950,38800,38800,38800,38800,0
20240806,173800,4037385950,38800,38800,38800,38800,0
20240806,173700,4037385950,38800,38800,38800,38800,0
20240806,173600,4037385950,38800,38800,38800,38800,0
20240806,173500,4037385950,38800,38800,38800,38800,0
20240806,173400,4037385950,38800,38800,38800,38800,0
20240806,173300,4037385950,38800,38800,38800,38800,0
20240806,173200,4037385950,38800,38800,38800,38800,0
20240806,173100,4037385950,38800,38800,38800,38800,0
20240806,173000,4037385950,38800,38800,38800,38800,0
20240806,172900,4037385950,38800,38800,38800,38800,0
20240806,172800,4037385950,38800,38800,38800,38800,0
20240806,172700,4037385950,38800,38800,38800,38800,0
20240806,172600,4037385950,38800,38800,38800,38800,0
20240806,172500,4037385950,38800,38800,38800,38800,0
20240806,172400,4037385950,38800,38800,38800,38800,0
20240806,172300,4037385950,38800,38800,38800,38800,0
20240806,172200,4037385950,38800,38800,38800,38800,0
20240806,172100,4037385950,38800,38800,38800,38800,0
20240806,172000,4037385950,38800,38800,38800,38800,0
20240806,171900,4037385950,38800,38800,38800,38800,0
20240806,171800,4037385950,38800,38800,38800,38800,0
20240806,171700,4037385950,38800,38800,38800,38800,0
20240806,171600,4037385950,38800,38800,38800,38800,0
20240806,171500,4037385950,38800,38800,38800,38800,0
20240806,171400,4037385950,38800,38800,38800,38800,0
20240806,171300,4037385950,38800,38800,38800,38800,0
20240806,171200,4037385950,38800,38800,38800,38800,0
20240806,171100,4037385950,38800,38800,38800,38800,3974
20240806,171000,4037385950,38800,38800,38800,38800,0
20240806,170900,4037385950,38800,38800,38800,38800,0
20240806,170800,4037385950,38800,38800,38800,38800,0
20240806,170700,4037385950,38800,38800,38800,38800,0
20240806,170600,4037385950,38800,38800,38800,38800,0
20240806,170500,4037385950,38800,38800,38800,38800,0
20240806,170400,4037385950,38800,38800,38800,38800,0
20240806,170300,4037385950,38800,38800,38800,38800,0
20240806,170200,4037385950,38800,38800,38800,38800,0
20240806,170100,4037385950,38800,38800,38800,38800,0
20240806,170000,4037385950,38800,38800,38800,38800,0
20240806,165900,4037385950,38800,38800,38800,38800,0
20240806,165800,4037385950,38800,38800,38800,38800,0
20240806,165700,4037385950,38800,38800,38800,38800,0
20240806,165600,4037385950,38800,38800,38800,38800,0
20240806,165500,4037385950,38800,38800,38800,38800,0
20240806,165400,4037385950,38800,38800,38800,38800,0
20240806,165300,4037385950,38800,38800,38800,38800,0
20240806,165200,4037385950,38800,38800,38800,38800,0
20240806,165100,4037385950,38800,38800,38800,38800,0
20240806,165000,4037385950,38800,38800,38800,38800,0
20240806,164900,4037385950,38800,38800,38800,38800,0
20240806,164800,4037385950,38800,38800,38800,38800,0
20240806,164700,4037385950,38800,38800,38800,38800,0
20240806,164600,4037385950,38800,38800,38800,38800,0
20240806,164500,4037385950,38800,38800,38800,38800,0
20240806,164400,4037385950,38800,38800,38800,38800,0
20240806,164300,4037385950,38800,38800,38800,38800,0
20240806,164200,4037385950,38800,38800,38800,38800,0
20240806,164100,4037385950,38800,38800,38800,38800,3974
20240806,164000,4037385950,38800,38800,38800,38800,0
20240806,163900,4037385950,38800,38800,38800,38800,0
20240806,163800,4037385950,38800,38800,38800,38800,0
20240806,163700,4037385950,38800,38800,38800,38800,0
20240806,163600,4037385950,38800,38800,38800,38800,0
20240806,163500,4037385950,38800,38800,38800,38800,0
20240806,163400,4037385950,38800,38800,38800,38800,0
20240806,163300,4037385950,38800,38800,38800,38800,0
20240806,163200,4037385950,38800,38800,38800,38800,0
20240806,163100,4037385950,38800,38800,38800,38800,0
20240806,163000,4037385950,38800,38800,38800,38800,0
20240806,162900,4037385950,38800,38800,38800,38800,0
20240806,162800,4037385950,38800,38800,38800,38800,0
20240806,162700,4037385950,38800,38800,38800,38800,0
20240806,162600,4037385950,38800,38800,38800,38800,0
20240806,162500,4037385950,38800,38800,38800,38800,0
20240806,162400,4037385950,38800,38800,38800,38800,0
20240806,162300,4037385950,38800,38800,38800,38800,0
20240806,162200,4037385950,38800,38800,38800,38800,0
20240806,162100,4037385950,38800,38800,38800,38800,0
20240806,162000,4037385950,38800,38800,38800,38800,0
20240806,161900,4037385950,38800,38800,38800,38800,0
20240806,161800,4037385950,38800,38800,38800,38800,0
20240806,161700,4037385950,38800,38800,38800,38800,0
20240806,161600,4037385950,38800,38800,38800,38800,0
20240806,161500,4037385950,38800,38800,38800,38800,0
20240806,161400,4037385950,38800,38800,38800,38800,0
20240806,161300,4037385950,38800,38800,38800,38800,0
20240806,161200,4037385950,38800,38800,38800,38800,0
20240806,161100,4037385950,38800,38800,38800,38800,3974
20240806,161000,4037385950,38800,38800,38800,38800,0
20240806,160900,4037385950,38800,38800,38800,38800,0
20240806,160800,4037385950,38800,38800,38800,38800,0
20240806,160700,4037385950,38800,38800,38800,38800,0
20240806,160600,4037385950,38800,38800,38800,38800,0
20240806,160500,4037385950,38800,38800,38800,38800,0
20240806,160400,4037385950,38800,38800,38800,38800,0
20240806,160300,4037385950,38800,38800,38800,38800,0
20240806,160200,4037385950,38800,38800,38800,38800,0
20240806,160100,4037385950,38800,38800,38800,38800,0
20240806,160000,4037385950,38800,38800,38800,38800,0
20240806,155900,4037385950,38800,38800,38800,38800,0
20240806,155800,4037385950,38800,38800,38800,38800,0
20240806,155700,4037385950,38800,38800,38800,38800,0
20240806,155600,4037385950,38800,38800,38800,38800,0
20240806,155500,4037385950,38800,38800,38800,38800,0
20240806,155400,4037385950,38800,38800,38800,38800,0
20240806,155300,4037385950,38800,38800,38800,38800,0
20240806,155200,4037385950,38800,38800,38800,38800,0
20240806,155100,4037385950,38800,38800,38800,38800,0
20240806,155000,4037385950,38800,38800,38800,38800,0
20240806,154900,4037385950,38800,38800,38800,38800,0
20240806,154800,4037385950,38800,38800,38800,38800,0
20240806,154700,4037385950,38800,38800,38800,38800,0
20240806,154600,4037385950,38800,38800,38800,38800,0
20240806,154500,4037385950,38800,38800,38800,38800,0
20240806,154400,4037385950,38800,38800,38800,38800,0
20240806,154300,4037385950,38800,38800,38800,38800,0
20240806,154200,4037385950,38800,38800,38800,38800,0
20240806,154100,4037385950,38800,38800,38800,38800,3974
20240806,154000,4037385950,38800,38800,38800,38800,0
20240806,153900,4037385950,38800,38800,38800,38800,0
20240806,153800,4037385950,38800,38800,38800,38800,0
20240806,153700,4037385950,38800,38800,38800,38800,0
20240806,153600,4037385950,38800,38800,38800,38800,0
20240806,153500,4037385950,38800,38800,38800,38800,0
20240806,153400,4037385950,38800,38800,38800,38800,0
20240806,153300,4037385950,38800,38800,38800,38800,0
20240806,153200,4037385950,38800,38800,38800,38800,0
20240806,153100,4037385950,38800,38800,38800,38800,0
20240806,153000,4037385950,38800,38800,38800,38800,3974
20240806,152900,3883194750,38850,38850,38850,38850,0
20240806,152800,3883194750,38850,38850,38850,38850,0
20240806,152700,3883194750,38850,38850,38850,38850,0
20240806,152600,3883194750,38850,38850,38850,38850,0
20240806,152500,3883194750,38850,38850,38850,38850,0
20240806,152400,3883194750,38850,38850,38850,38850,0
20240806,152300,3883194750,38850,38850,38850,38850,0
20240806,152200,3883194750,38850,38850,38850,38850,0
20240806,152100,3883194750,38850,38850,38850,38850,0
20240806,152000,3883194750,38850,38850,38850,38850,0
20240806,151900,3883194750,38850,38900,38900,38850,421
20240806,151800,3866829150,38950,39100,39150,38900,518
20240806,151700,3846629850,39100,39000,39100,38950,971
20240806,151600,3808764700,39000,39200,39200,38950,1436
20240806,151500,3752680350,39200,39300,39350,39150,826
20240806,151400,3720296050,39300,39250,39300,39150,919
20240806,151300,3684238250,39200,39200,39400,39200,848
20240806,151200,3650944500,39200,39250,39350,39200,676
20240806,151100,3624402800,39200,39200,39300,39100,924
20240806,151000,3588169400,39150,39250,39400,39150,992
20240806,150900,3549192950,39300,39350,39400,39250,622
20240806,150800,3524721050,39350,39250,39400,39150,579
20240806,150700,3501988600,39250,39400,39400,39150,838
20240806,150600,3469064700,39400,39450,39450,39200,1021
20240806,150500,3428877900,39450,39350,39450,39300,697
20240806,150400,3401414300,39450,39400,39450,39300,917
20240806,150300,3365293550,39400,39350,39400,39300,624
20240806,150200,3340744900,39300,39200,39350,39200,597
20240806,150100,3317277800,39250,39300,39300,39150,752
20240806,150000,3287777150,39250,39200,39300,39150,705
20240806,145900,3260124700,39250,39150,39300,39000,705
20240806,145800,3232494600,39150,38900,39150,38900,914
20240806,145700,3196756550,38950,38850,38950,38800,358
20240806,145600,3182848900,38850,38850,38850,38800,212
20240806,145500,3174614950,38850,38800,38850,38800,135
20240806,145400,3169374400,38850,38900,38900,38800,58
20240806,145300,3167121300,38900,38850,38900,38800,188
20240806,145200,3159818450,38850,38850,38850,38800,155
20240806,145100,3153796850,38850,38850,38850,38800,306
20240806,145000,3141911050,38850,38850,38850,38800,195
20240806,144900,3134338700,38850,38950,38950,38800,485
20240806,144800,3115490700,38950,38850,39000,38800,748
20240806,144700,3086348800,38900,38900,39000,38900,260
20240806,144600,3076224500,38950,39000,39000,38900,142
20240806,144500,3070692100,39000,38900,39000,38900,85
20240806,144400,3067380800,38950,38950,38950,38900,120
20240806,144300,3062709050,38900,38850,39000,38850,184
20240806,144200,3055549400,38900,39050,39050,38850,503
20240806,144100,3035950700,39100,39100,39100,39050,150
20240806,144000,3030090900,39100,39100,39100,39000,351
20240806,143900,3016376900,39150,39100,39150,39050,123
20240806,143800,3011564550,39100,39100,39100,39000,109
20240806,143700,3007305100,39100,39050,39100,39000,667
20240806,143600,2981234300,39050,39050,39100,39000,161
20240806,143500,2974948050,39100,39200,39200,39000,50
20240806,143400,2972991600,39000,39100,39200,39000,193
20240806,143300,2965438950,39050,39050,39100,39000,165
20240806,143200,2958995250,39100,39000,39100,38950,82
20240806,143100,2955795600,39000,39100,39100,38950,152
20240806,143000,2949858800,39050,39050,39100,38950,214
20240806,142900,2941505150,39050,39100,39100,38950,70
20240806,142800,2938770500,39000,39050,39100,39000,98
20240806,142700,2934945100,39100,39000,39100,38950,294
20240806,142600,2923470950,39000,39000,39000,38950,284
20240806,142500,2912401400,39000,38950,39000,38950,125
20240806,142400,2907528250,38900,39000,39000,38900,110
20240806,142300,2903243950,39000,39000,39000,38950,148
20240806,142200,2897475150,39000,38950,39000,38900,168
20240806,142100,2890927550,38950,39000,39000,38900,91
20240806,142000,2887383350,39000,38900,39000,38900,154
20240806,141900,2881388050,38900,38950,38950,38850,79
20240806,141800,2878313350,38900,38850,38900,38850,117
20240806,141700,2873763100,38850,38800,38850,38800,108
20240806,141600,2869569350,38800,38800,38850,38750,127
20240806,141500,2864641400,38800,38750,38800,38750,211
20240806,141400,2856462650,38750,38750,38750,38700,208
20240806,141300,2848405150,38750,38700,38750,38700,149
20240806,141200,2842634600,38750,38750,38750,38700,124
20240806,141100,2837831650,38750,38750,38800,38700,226
20240806,141000,2829078450,38750,38800,38800,38750,249
20240806,140900,2819424550,38750,38750,38800,38750,634
20240806,140800,2794854250,38800,38800,38800,38800,60
20240806,140700,2792526250,38750,38750,38850,38700,172
20240806,140600,2785859700,38700,38800,38800,38700,565
20240806,140500,2763958750,38750,38850,38850,38750,691
20240806,140400,2737159700,38850,38850,38850,38800,239
20240806,140300,2727880500,38850,38900,38900,38850,178
20240806,140200,2720959850,38900,38900,39000,38850,172
20240806,140100,2714265500,38900,38850,38900,38850,63
20240806,140000,2711814900,38800,38850,38900,38800,199
20240806,135900,2704083300,38850,38850,38900,38800,304
20240806,135800,2692277400,38900,38900,38900,38850,342
20240806,135700,2678975750,38900,38900,38900,38850,258
20240806,135600,2668945550,38900,38950,38950,38850,188
20240806,135500,2661635500,38950,38950,38950,38900,223
20240806,135400,2652955850,39000,38900,39000,38900,125
20240806,135300,2648089900,38900,39000,39000,38900,189
20240806,135200,2640735200,39000,38950,39000,38900,317
20240806,135100,2628398200,38950,38900,38950,38900,312
20240806,135000,2616260250,38900,38950,39000,38850,767
20240806,134900,2586397850,39000,38950,39000,38950,259
20240806,134800,2576302050,39000,39000,39000,38950,98
20240806,134700,2572482850,39000,39000,39000,38950,155
20240806,134600,2566439850,39000,39150,39150,39000,393
20240806,134500,2551098400,39150,39150,39200,39100,154
20240806,134400,2545064550,39150,39050,39150,39050,169
20240806,134300,2538455200,39100,39100,39100,39100,47
20240806,134200,2536617500,39100,39100,39100,39050,163
20240806,134100,2530249500,39100,39200,39200,39050,222
20240806,134000,2521558150,39200,39100,39200,39100,135
20240806,133900,2516275200,39050,39150,39150,39050,155
20240806,133800,2510219000,39100,39150,39300,39000,1207
20240806,133700,2463096900,39200,39300,39300,39150,116
20240806,133600,2458548100,39250,39200,39300,39100,168
20240806,133500,2451967350,39150,39150,39200,39150,308
20240806,133400,2439906800,39200,39150,39200,39150,176
20240806,133300,2433014250,39200,39200,39250,39150,375
20240806,133200,2418323450,39200,39250,39300,39200,338
20240806,133100,2405065700,39300,39300,39300,39250,94
20240806,133000,2401371650,39300,39350,39350,39300,245
20240806,132900,2391741800,39350,39400,39450,39300,66
20240806,132800,2389142350,39350,39450,39450,39300,366
20240806,132700,2374736350,39500,39450,39500,39400,140
20240806,132600,2369209650,39500,39400,39500,39400,175
20240806,132500,2362302700,39400,39350,39500,39350,215
20240806,132400,2353824600,39350,39450,39500,39350,208
20240806,132300,2345612050,39450,39400,39500,39350,193
20240806,132200,2337993400,39400,39450,39450,39400,116
20240806,132100,2333422900,39450,39450,39450,39400,95
20240806,132000,2329677400,39450,39450,39500,39400,232
20240806,131900,2320518650,39450,39450,39450,39450,69
20240806,131800,2317796600,39350,39400,39450,39350,135
20240806,131700,2312477950,39450,39400,39450,39350,122
20240806,131600,2307667900,39350,39450,39450,39350,159
20240806,131500,2301400600,39450,39450,39450,39400,152
20240806,131400,2295409650,39450,39400,39450,39400,94
20240806,131300,2291702400,39400,39400,39450,39350,65
20240806,131200,2289140700,39400,39350,39400,39300,76
20240806,131100,2286148600,39350,39450,39450,39300,108
20240806,131000,2281893250,39450,39400,39450,39350,93
20240806,130900,2278227450,39450,39300,39450,39300,111
20240806,130800,2273856350,39300,39400,39450,39300,160
20240806,130700,2267555950,39400,39350,39400,39300,109
20240806,130600,2263269500,39300,39350,39350,39300,74
20240806,130500,2260359550,39400,39500,39500,39400,130
20240806,130400,2255234400,39500,39450,39500,39400,113
20240806,130300,2250776050,39450,39400,39450,39300,70
20240806,130200,2248019700,39400,39450,39450,39400,84
20240806,130100,2244707400,39450,39500,39500,39400,161
20240806,130000,2238353400,39500,39450,39500,39400,59
20240806,125900,2236025450,39500,39500,39500,39500,97
20240806,125800,2232193950,39450,39600,39600,39400,177
20240806,125700,2225207800,39600,39550,39600,39550,195
20240806,125600,2217490250,39550,39600,39600,39500,156
20240806,125500,2211314800,39600,39450,39600,39450,128
20240806,125400,2206260650,39450,39500,39550,39450,121
20240806,125300,2201479450,39550,39500,39600,39500,122
20240806,125200,2196655200,39550,39500,39550,39450,136
20240806,125100,2191280050,39450,39500,39500,39350,212
20240806,125000,2182915400,39450,39450,39500,39450,25
20240806,124900,2181929000,39450,39400,39500,39400,80
20240806,124800,2178773800,39400,39400,39450,39350,144
20240806,124700,2173098800,39450,39350,39450,39300,209
20240806,124600,2164869700,39350,39250,39350,39250,124
20240806,124500,2159999050,39250,39250,39250,39200,50
20240806,124400,2158036650,39200,39200,39300,39200,97
20240806,124300,2154225950,39250,39150,39250,39150,89
20240806,124200,2150735450,39200,39200,39250,39200,94
20240806,124100,2147050500,39200,39300,39300,39150,91
20240806,124000,2143476650,39300,39200,39300,39200,62
20240806,123900,2141045150,39150,39250,39250,39150,121
20240806,123800,2136297000,39250,39200,39250,39100,102
20240806,123700,2132302950,39200,39200,39250,39150,121
20240806,123600,2127556650,39200,39200,39200,39150,81
20240806,123500,2124383400,39200,39200,39200,39200,90
20240806,123400,2120855400,39200,39150,39200,39100,196
20240806,123300,2113181000,39150,39150,39200,39150,24
20240806,123200,2112241300,39100,39200,39200,39100,57
20240806,123100,2110008450,39200,39150,39200,39100,121
20240806,123000,2105270950,39150,39150,39200,39150,92
20240806,122900,2101664750,39200,39200,39200,39150,98
20240806,122800,2097825150,39200,39200,39200,39150,30
20240806,122700,2096649200,39200,39150,39200,39150,202
20240806,122600,2088738750,39200,39150,39200,39150,157
20240806,122500,2082586350,39150,39200,39200,39150,72
20240806,122400,2079764000,39200,39200,39200,39150,183
20240806,122300,2072595600,39200,39200,39200,39150,142
20240806,122200,2067029300,39200,39100,39200,39100,1674
20240806,122100,2001571250,39100,39000,39100,39000,115
20240806,122000,1997081450,39050,39050,39100,39000,105
20240806,121900,1992981050,39050,39100,39100,39000,50
20240806,121800,1991029050,39100,39050,39100,39050,112
20240806,121700,1986653600,39050,39050,39050,38900,178
20240806,121600,1979717000,38950,38950,39000,38900,85
20240806,121500,1976404800,39000,38950,39000,38950,74
20240806,121400,1973521400,38950,39000,39000,38900,193
20240806,121300,1966003800,39000,39000,39050,38950,171
20240806,121200,1959336500,39000,39100,39100,39000,30
20240806,121100,1958164700,39100,38950,39100,38950,199
20240806,121000,1950405250,39000,39000,39100,38950,179
20240806,120900,1943422950,39100,39100,39100,39000,156
20240806,120800,1937332750,39100,39100,39100,39100,44
20240806,120700,1935612350,39050,39050,39100,39000,122
20240806,120600,1930848050,39100,39050,39100,39050,35
20240806,120500,1929479750,39150,39100,39150,39100,117
20240806,120400,1924899650,39100,39000,39100,39000,141
20240806,120300,1919395450,38950,39100,39100,38950,110
20240806,120200,1915106150,39050,39100,39100,39050,104
20240806,120100,1911040150,39050,39000,39050,39000,166
20240806,120000,1904561050,38950,39000,39050,38950,134
20240806,115900,1899336350,39050,39050,39050,38950,47
20240806,115800,1897502350,39100,39050,39100,39000,289
20240806,115700,1886219300,39050,39050,39200,39000,256
20240806,115600,1876233600,39050,39100,39200,39050,161
20240806,115500,1869942000,39100,39050,39150,39050,49
20240806,115400,1868024650,39100,39050,39150,39050,65
20240806,115300,1865483550,39050,39050,39150,39000,265
20240806,115200,1855127150,39050,39050,39050,39000,136
20240806,115100,1849821350,39000,39050,39050,39000,134
20240806,115000,1844592600,39050,39150,39150,39000,107
20240806,114900,1840415750,39200,39150,39200,39050,175
20240806,114800,1833572850,39150,39100,39150,39100,69
20240806,114700,1830873850,39100,39050,39150,39050,85
20240806,114600,1827551350,39100,39100,39150,39000,126
20240806,114500,1822628650,39050,39050,39150,39050,143
20240806,114400,1817041100,39050,39100,39150,39050,150
20240806,114300,1811176900,39100,39200,39200,39100,186
20240806,114200,1803899300,39200,39150,39200,39100,157
20240806,114100,1797753150,39200,39150,39200,39150,44
20240806,114000,1796028850,39150,39150,39150,39100,192
20240806,113900,1788514000,39150,39150,39200,39100,110
20240806,113800,1784207200,39100,39100,39200,39100,102
20240806,113700,1780212700,39100,39150,39150,39000,71
20240806,113600,1777438150,39150,39150,39150,39050,156
20240806,113500,1771338950,39100,39200,39200,39100,87
20240806,113400,1767933300,39050,39150,39150,39050,133
20240806,113300,1762731450,39200,39200,39250,39050,234
20240806,113200,1753579200,39250,39250,39250,39150,157
20240806,113100,1747427650,39300,39150,39300,39150,253
20240806,113000,1737511550,39150,39150,39150,39000,71
20240806,112900,1734735150,39150,39200,39200,39050,115
20240806,112800,1730236600,39150,39100,39200,39050,310
20240806,112700,1718107500,39100,38950,39100,38950,204
20240806,112600,1710148900,39000,38850,39000,38750,190
20240806,112500,1702766500,38850,38800,38850,38750,115
20240806,112400,1698302300,38800,38750,38800,38750,360
20240806,112300,1684341800,38750,38800,38850,38700,294
20240806,112200,1672944200,38750,38800,38800,38750,141
20240806,112100,1667478300,38750,38750,38850,38750,264
20240806,112000,1657238600,38750,38850,38850,38750,138
20240806,111900,1651880750,38800,38850,38900,38800,265
20240806,111800,1641591050,38900,38950,39000,38900,99
20240806,111700,1637735850,38900,38850,38900,38850,80
20240806,111600,1634625900,38800,38800,38900,38800,133
20240806,111500,1629461950,38800,38900,38900,38750,102
20240806,111400,1625500050,38850,38800,38850,38750,317
20240806,111300,1613202900,38800,38800,38850,38750,505
20240806,111200,1593609650,38800,38950,38950,38800,239
20240806,111100,1584316850,38950,38850,38950,38850,198
20240806,111000,1576614050,38850,39000,39000,38800,504
20240806,110900,1557036150,38900,39100,39100,38900,840
20240806,110800,1524289550,39100,39150,39150,39100,357
20240806,110700,1510324700,39150,39200,39200,39150,164
20240806,110600,1503897500,39150,39150,39150,39150,208
20240806,110500,1495754300,39150,39200,39200,39100,519
20240806,110400,1475450600,39200,39200,39200,39150,78
20240806,110300,1472394500,39200,39200,39200,39200,217
20240806,110200,1463888100,39200,39200,39300,39200,136
20240806,110100,1458550000,39250,39300,39300,39250,75
20240806,110000,1455606000,39300,39250,39300,39250,10
20240806,105900,1455213400,39200,39200,39250,39200,183
20240806,105800,1448039650,39250,39200,39250,39200,240
20240806,105700,1438624900,39150,39150,39150,39100,134
20240806,105600,1433379350,39100,39100,39150,39100,58
20240806,105500,1431111450,39050,39050,39150,39050,201
20240806,105400,1423256650,39050,39100,39100,38950,386
20240806,105300,1408200850,39100,39100,39150,39050,46
20240806,105200,1406402650,39150,39200,39200,39150,240
20240806,105100,1396998550,39150,39050,39150,39000,149
20240806,105000,1391176450,39050,39050,39100,39050,31
20240806,104900,1389965650,39100,39100,39100,39050,159
20240806,104800,1383755900,39100,39000,39150,38950,184
20240806,104700,1376570100,39050,38950,39050,38950,8
20240806,104600,1376257800,38950,38950,38950,38900,480
20240806,104500,1357580600,39000,39000,39100,39000,472
20240806,104400,1339151550,39000,39000,39050,39000,131
20240806,104300,1334039900,38950,38800,38950,38800,838
20240806,104200,1301468900,38850,38850,38850,38800,301
20240806,104100,1289777050,38900,38850,38900,38800,285
20240806,104000,1278702850,38900,39100,39100,38750,1603
20240806,103900,1216231700,39100,39150,39200,39050,546
20240806,103800,1194869250,39200,39150,39200,39150,180
20240806,103700,1187815450,39150,39250,39250,39150,53
20240806,103600,1185737600,39250,39100,39250,39100,254
20240806,103500,1175793400,39200,39250,39300,39200,139
20240806,103400,1170338000,39300,39250,39300,39250,97
20240806,103300,1166529900,39250,39150,39250,39100,385
20240806,103200,1151454150,39100,39250,39300,39100,397
20240806,103100,1135891800,39250,39400,39400,39250,758
20240806,103000,1106063050,39450,39500,39500,39400,449
20240806,102900,1088349950,39500,39550,39550,39400,369
20240806,102800,1073780600,39550,39450,39550,39450,204
20240806,102700,1065719500,39500,39650,39650,39500,1525
20240806,102600,1005389700,39700,39700,39700,39650,193
20240806,102500,997730600,39700,39750,39750,39650,314
20240806,102400,985270350,39700,39750,39750,39700,126
20240806,102300,980267550,39750,39750,39750,39700,70
20240806,102200,977485100,39700,39700,39800,39700,101
20240806,102100,973469950,39700,39800,39800,39700,307
20240806,102000,961277750,39750,39750,39800,39700,216
20240806,101900,952684200,39750,39800,39800,39700,133
20240806,101800,947400500,39800,39750,39800,39750,207
20240806,101700,939171550,39750,39750,39750,39700,91
20240806,101600,935556500,39750,39800,39800,39700,12
20240806,101500,935079500,39800,39750,39800,39700,87
20240806,101400,931621600,39750,39850,39850,39750,300
20240806,101300,919682000,39850,39750,39900,39750,347
20240806,101200,905859500,39750,39700,39800,39700,103
20240806,101100,901766650,39750,39800,39850,39700,617
20240806,101000,877223350,39800,39900,39900,39800,132
20240806,100900,871963500,39850,40000,40000,39800,225
20240806,100800,862995950,39850,39850,39850,39800,98
20240806,100700,859092550,39800,39850,39850,39800,289
20240806,100600,847579050,39900,39900,39950,39850,77
20240806,100500,844505400,39800,39900,40000,39800,413
20240806,100400,828024000,39850,39850,39900,39750,356
20240806,100300,813846000,39900,39800,39900,39800,162
20240806,100200,807391700,39850,39850,39850,39800,147
20240806,100100,801535800,39850,39800,39850,39800,593
20240806,100000,777930200,39800,39850,39900,39750,189
20240806,095900,770403850,39800,39750,39800,39750,88
20240806,095800,766901850,39800,39750,39850,39700,336
20240806,095700,753544500,39800,39950,39950,39800,472
20240806,095600,734728500,39900,39900,39900,39850,188
20240806,095500,727229650,39850,39800,39900,39800,317
20240806,095400,714602200,39900,39800,39900,39750,193
20240806,095300,706925900,39750,39750,39800,39750,65
20240806,095200,704341950,39750,39800,39950,39750,323
20240806,095100,691494950,39850,39850,39850,39750,132
20240806,095000,686239250,39800,39900,39900,39750,274
20240806,094900,675327350,39850,39800,39900,39800,73
20240806,094800,672420350,39800,39700,39900,39700,384
20240806,094700,657117700,39750,39750,39800,39700,127
20240806,094600,652069850,39750,39750,39800,39700,402
20240806,094500,636104250,39700,39800,39800,39700,146
20240806,094400,630297900,39800,39850,39900,39750,663
20240806,094300,603905200,39850,39900,40000,39850,88
20240806,094200,600391050,39900,39850,39900,39850,101
20240806,094100,596363150,39900,39950,39950,39900,40
20240806,094000,594766450,40000,40000,40050,39850,295
20240806,093900,582981350,40100,40000,40100,40000,89
20240806,093800,579420700,40000,40150,40150,40000,131
20240806,093700,574171850,40150,40000,40150,40000,13
20240806,093600,573650200,40000,40200,40200,39900,80
20240806,093500,570439800,40200,39900,40200,39900,337
20240806,093400,556962600,39900,39850,39900,39800,70
20240806,093300,554173200,39900,39900,39900,39900,6
20240806,093200,553933800,39900,39800,39900,39800,25
20240806,093100,552938050,39850,39850,39900,39850,5
20240806,093000,552738700,39800,39950,39950,39800,81
20240806,092900,549514250,39850,39900,39900,39800,243
20240806,092800,539833000,39850,39950,39950,39850,96
20240806,092700,536001750,39950,39950,39950,39950,15
20240806,092600,535402500,39900,39950,39950,39900,32
20240806,092500,534124600,39950,39850,39950,39850,83
20240806,092400,530815600,39800,39750,39800,39750,171
20240806,092300,524010050,39850,39900,39900,39650,441
20240806,092200,506444700,39950,39900,40000,39900,108
20240806,092100,502129150,39950,39950,40000,39900,119
20240806,092000,497374850,40000,40000,40050,39950,519
20240806,091900,476613250,40050,40000,40050,40000,34
20240806,091800,475251700,40100,40150,40150,40100,173
20240806,091700,468314250,40150,40100,40150,40100,742
20240806,091600,438541050,40100,39900,40100,39900,111
20240806,091500,434093000,39900,40100,40100,39900,491
20240806,091400,414455350,40050,40050,40150,40050,97
20240806,091300,410567150,40050,39850,40050,39850,113
20240806,091200,406049900,40150,40050,40200,39550,401
20240806,091100,390033800,40000,40000,40200,40000,622
20240806,091000,365072750,40000,40200,40200,40000,149
20240806,090900,359097150,40150,39850,40150,39800,280
20240806,090800,347930550,39850,40000,40000,39850,353
20240806,090700,333849450,40050,40300,40350,40000,289
20240806,090600,322213800,40300,40400,40400,40300,131
20240806,090500,316930550,40450,40550,40550,40450,1259
20240806,090400,265976100,40400,40650,40800,40400,1932
20240806,090300,187418050,40550,41250,41250,40500,631
20240806,090200,161746050,40600,41350,41350,40250,1288
20240806,090100,108666400,42600,42600,42600,42600,0
20240806,090000,108666400,42600,42650,42650,41900,2548