KissMeData/053610/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,193400,2384959000,24500,24500,24500,24500,840
20240806,193300,2384959000,24500,24500,24500,24500,0
20240806,193200,2384959000,24500,24500,24500,24500,0
20240806,193100,2384959000,24500,24500,24500,24500,0
20240806,193000,2384959000,24500,24500,24500,24500,0
20240806,192900,2384959000,24500,24500,24500,24500,0
20240806,192800,2384959000,24500,24500,24500,24500,0
20240806,192700,2384959000,24500,24500,24500,24500,0
20240806,192600,2384959000,24500,24500,24500,24500,0
20240806,192500,2384959000,24500,24500,24500,24500,0
20240806,192400,2384959000,24500,24500,24500,24500,0
20240806,192300,2384959000,24500,24500,24500,24500,0
20240806,192200,2384959000,24500,24500,24500,24500,0
20240806,192100,2384959000,24500,24500,24500,24500,0
20240806,192000,2384959000,24500,24500,24500,24500,0
20240806,191900,2384959000,24500,24500,24500,24500,0
20240806,191800,2384959000,24500,24500,24500,24500,0
20240806,191700,2384959000,24500,24500,24500,24500,0
20240806,191600,2384959000,24500,24500,24500,24500,0
20240806,191500,2384959000,24500,24500,24500,24500,0
20240806,191400,2384959000,24500,24500,24500,24500,0
20240806,191300,2384959000,24500,24500,24500,24500,0
20240806,191200,2384959000,24500,24500,24500,24500,0
20240806,191100,2384959000,24500,24500,24500,24500,0
20240806,191000,2384959000,24500,24500,24500,24500,0
20240806,190900,2384959000,24500,24500,24500,24500,0
20240806,190800,2384959000,24500,24500,24500,24500,0
20240806,190700,2384959000,24500,24500,24500,24500,0
20240806,190600,2384959000,24500,24500,24500,24500,0
20240806,190500,2384959000,24500,24500,24500,24500,0
20240806,190400,2384959000,24500,24500,24500,24500,840
20240806,190300,2384959000,24500,24500,24500,24500,0
20240806,190200,2384959000,24500,24500,24500,24500,0
20240806,190100,2384959000,24500,24500,24500,24500,0
20240806,190000,2384959000,24500,24500,24500,24500,0
20240806,185900,2384959000,24500,24500,24500,24500,0
20240806,185800,2384959000,24500,24500,24500,24500,0
20240806,185700,2384959000,24500,24500,24500,24500,0
20240806,185600,2384959000,24500,24500,24500,24500,0
20240806,185500,2384959000,24500,24500,24500,24500,0
20240806,185400,2384959000,24500,24500,24500,24500,0
20240806,185300,2384959000,24500,24500,24500,24500,0
20240806,185200,2384959000,24500,24500,24500,24500,0
20240806,185100,2384959000,24500,24500,24500,24500,0
20240806,185000,2384959000,24500,24500,24500,24500,0
20240806,184900,2384959000,24500,24500,24500,24500,0
20240806,184800,2384959000,24500,24500,24500,24500,0
20240806,184700,2384959000,24500,24500,24500,24500,0
20240806,184600,2384959000,24500,24500,24500,24500,0
20240806,184500,2384959000,24500,24500,24500,24500,0
20240806,184400,2384959000,24500,24500,24500,24500,0
20240806,184300,2384959000,24500,24500,24500,24500,0
20240806,184200,2384959000,24500,24500,24500,24500,0
20240806,184100,2384959000,24500,24500,24500,24500,0
20240806,184000,2384959000,24500,24500,24500,24500,0
20240806,183900,2384959000,24500,24500,24500,24500,0
20240806,183800,2384959000,24500,24500,24500,24500,0
20240806,183700,2384959000,24500,24500,24500,24500,0
20240806,183600,2384959000,24500,24500,24500,24500,0
20240806,183500,2384959000,24500,24500,24500,24500,0
20240806,183400,2384959000,24500,24500,24500,24500,840
20240806,183300,2384959000,24500,24500,24500,24500,0
20240806,183200,2384959000,24500,24500,24500,24500,0
20240806,183100,2384959000,24500,24500,24500,24500,0
20240806,183000,2384959000,24500,24500,24500,24500,0
20240806,182900,2384959000,24500,24500,24500,24500,0
20240806,182800,2384959000,24500,24500,24500,24500,0
20240806,182700,2384959000,24500,24500,24500,24500,0
20240806,182600,2384959000,24500,24500,24500,24500,0
20240806,182500,2384959000,24500,24500,24500,24500,0
20240806,182400,2384959000,24500,24500,24500,24500,0
20240806,182300,2384959000,24500,24500,24500,24500,0
20240806,182200,2384959000,24500,24500,24500,24500,0
20240806,182100,2384959000,24500,24500,24500,24500,0
20240806,182000,2384959000,24500,24500,24500,24500,0
20240806,181900,2384959000,24500,24500,24500,24500,0
20240806,181800,2384959000,24500,24500,24500,24500,0
20240806,181700,2384959000,24500,24500,24500,24500,0
20240806,181600,2384959000,24500,24500,24500,24500,0
20240806,181500,2384959000,24500,24500,24500,24500,0
20240806,181400,2384959000,24500,24500,24500,24500,0
20240806,181300,2384959000,24500,24500,24500,24500,0
20240806,181200,2384959000,24500,24500,24500,24500,0
20240806,181100,2384959000,24500,24500,24500,24500,0
20240806,181000,2384959000,24500,24500,24500,24500,0
20240806,180900,2384959000,24500,24500,24500,24500,0
20240806,180800,2384959000,24500,24500,24500,24500,0
20240806,180700,2384959000,24500,24500,24500,24500,0
20240806,180600,2384959000,24500,24500,24500,24500,0
20240806,180500,2384959000,24500,24500,24500,24500,0
20240806,180400,2384959000,24500,24500,24500,24500,840
20240806,180300,2384959000,24500,24500,24500,24500,0
20240806,180200,2384959000,24500,24500,24500,24500,0
20240806,180100,2384959000,24500,24500,24500,24500,0
20240806,180000,2384959000,24500,24500,24500,24500,0
20240806,175900,2384959000,24500,24500,24500,24500,0
20240806,175800,2384959000,24500,24500,24500,24500,0
20240806,175700,2384959000,24500,24500,24500,24500,0
20240806,175600,2384959000,24500,24500,24500,24500,0
20240806,175500,2384959000,24500,24500,24500,24500,0
20240806,175400,2384959000,24500,24500,24500,24500,0
20240806,175300,2384959000,24500,24500,24500,24500,0
20240806,175200,2384959000,24500,24500,24500,24500,0
20240806,175100,2384959000,24500,24500,24500,24500,0
20240806,175000,2384959000,24500,24500,24500,24500,0
20240806,174900,2384959000,24500,24500,24500,24500,0
20240806,174800,2384959000,24500,24500,24500,24500,0
20240806,174700,2384959000,24500,24500,24500,24500,0
20240806,174600,2384959000,24500,24500,24500,24500,0
20240806,174500,2384959000,24500,24500,24500,24500,0
20240806,174400,2384959000,24500,24500,24500,24500,0
20240806,174300,2384959000,24500,24500,24500,24500,0
20240806,174200,2384959000,24500,24500,24500,24500,0
20240806,174100,2384959000,24500,24500,24500,24500,0
20240806,174000,2384959000,24500,24500,24500,24500,0
20240806,173900,2384959000,24500,24500,24500,24500,0
20240806,173800,2384959000,24500,24500,24500,24500,0
20240806,173700,2384959000,24500,24500,24500,24500,0
20240806,173600,2384959000,24500,24500,24500,24500,0
20240806,173500,2384959000,24500,24500,24500,24500,0
20240806,173400,2384959000,24500,24500,24500,24500,840
20240806,173300,2384959000,24500,24500,24500,24500,0
20240806,173200,2384959000,24500,24500,24500,24500,0
20240806,173100,2384959000,24500,24500,24500,24500,0
20240806,173000,2384959000,24500,24500,24500,24500,0
20240806,172900,2384959000,24500,24500,24500,24500,0
20240806,172800,2384959000,24500,24500,24500,24500,0
20240806,172700,2384959000,24500,24500,24500,24500,0
20240806,172600,2384959000,24500,24500,24500,24500,0
20240806,172500,2384959000,24500,24500,24500,24500,0
20240806,172400,2384959000,24500,24500,24500,24500,0
20240806,172300,2384959000,24500,24500,24500,24500,0
20240806,172200,2384959000,24500,24500,24500,24500,0
20240806,172100,2384959000,24500,24500,24500,24500,0
20240806,172000,2384959000,24500,24500,24500,24500,0
20240806,171900,2384959000,24500,24500,24500,24500,0
20240806,171800,2384959000,24500,24500,24500,24500,0
20240806,171700,2384959000,24500,24500,24500,24500,0
20240806,171600,2384959000,24500,24500,24500,24500,0
20240806,171500,2384959000,24500,24500,24500,24500,0
20240806,171400,2384959000,24500,24500,24500,24500,0
20240806,171300,2384959000,24500,24500,24500,24500,0
20240806,171200,2384959000,24500,24500,24500,24500,0
20240806,171100,2384959000,24500,24500,24500,24500,0
20240806,171000,2384959000,24500,24500,24500,24500,0
20240806,170900,2384959000,24500,24500,24500,24500,0
20240806,170800,2384959000,24500,24500,24500,24500,0
20240806,170700,2384959000,24500,24500,24500,24500,0
20240806,170600,2384959000,24500,24500,24500,24500,0
20240806,170500,2384959000,24500,24500,24500,24500,0
20240806,170400,2384959000,24500,24500,24500,24500,840
20240806,170300,2384959000,24500,24500,24500,24500,0
20240806,170200,2384959000,24500,24500,24500,24500,0
20240806,170100,2384959000,24500,24500,24500,24500,0
20240806,170000,2384959000,24500,24500,24500,24500,0
20240806,165900,2384959000,24500,24500,24500,24500,0
20240806,165800,2384959000,24500,24500,24500,24500,0
20240806,165700,2384959000,24500,24500,24500,24500,0
20240806,165600,2384959000,24500,24500,24500,24500,0
20240806,165500,2384959000,24500,24500,24500,24500,0
20240806,165400,2384959000,24500,24500,24500,24500,0
20240806,165300,2384959000,24500,24500,24500,24500,0
20240806,165200,2384959000,24500,24500,24500,24500,0
20240806,165100,2384959000,24500,24500,24500,24500,0
20240806,165000,2384959000,24500,24500,24500,24500,0
20240806,164900,2384959000,24500,24500,24500,24500,0
20240806,164800,2384959000,24500,24500,24500,24500,0
20240806,164700,2384959000,24500,24500,24500,24500,0
20240806,164600,2384959000,24500,24500,24500,24500,0
20240806,164500,2384959000,24500,24500,24500,24500,0
20240806,164400,2384959000,24500,24500,24500,24500,0
20240806,164300,2384959000,24500,24500,24500,24500,0
20240806,164200,2384959000,24500,24500,24500,24500,0
20240806,164100,2384959000,24500,24500,24500,24500,0
20240806,164000,2384959000,24500,24500,24500,24500,0
20240806,163900,2384959000,24500,24500,24500,24500,0
20240806,163800,2384959000,24500,24500,24500,24500,0
20240806,163700,2384959000,24500,24500,24500,24500,0
20240806,163600,2384959000,24500,24500,24500,24500,0
20240806,163500,2384959000,24500,24500,24500,24500,0
20240806,163400,2384959000,24500,24500,24500,24500,840
20240806,163300,2384959000,24500,24500,24500,24500,0
20240806,163200,2384959000,24500,24500,24500,24500,0
20240806,163100,2384959000,24500,24500,24500,24500,0
20240806,163000,2384959000,24500,24500,24500,24500,0
20240806,162900,2384959000,24500,24500,24500,24500,0
20240806,162800,2384959000,24500,24500,24500,24500,0
20240806,162700,2384959000,24500,24500,24500,24500,0
20240806,162600,2384959000,24500,24500,24500,24500,0
20240806,162500,2384959000,24500,24500,24500,24500,0
20240806,162400,2384959000,24500,24500,24500,24500,0
20240806,162300,2384959000,24500,24500,24500,24500,0
20240806,162200,2384959000,24500,24500,24500,24500,0
20240806,162100,2384959000,24500,24500,24500,24500,0
20240806,162000,2384959000,24500,24500,24500,24500,0
20240806,161900,2384959000,24500,24500,24500,24500,0
20240806,161800,2384959000,24500,24500,24500,24500,0
20240806,161700,2384959000,24500,24500,24500,24500,0
20240806,161600,2384959000,24500,24500,24500,24500,0
20240806,161500,2384959000,24500,24500,24500,24500,0
20240806,161400,2384959000,24500,24500,24500,24500,0
20240806,161300,2384959000,24500,24500,24500,24500,0
20240806,161200,2384959000,24500,24500,24500,24500,0
20240806,161100,2384959000,24500,24500,24500,24500,0
20240806,161000,2384959000,24500,24500,24500,24500,0
20240806,160900,2384959000,24500,24500,24500,24500,0
20240806,160800,2384959000,24500,24500,24500,24500,0
20240806,160700,2384959000,24500,24500,24500,24500,0
20240806,160600,2384959000,24500,24500,24500,24500,0
20240806,160500,2384959000,24500,24500,24500,24500,0
20240806,160400,2384959000,24500,24500,24500,24500,840
20240806,160300,2384959000,24500,24500,24500,24500,0
20240806,160200,2384959000,24500,24500,24500,24500,0
20240806,160100,2384959000,24500,24500,24500,24500,0
20240806,160000,2384959000,24500,24500,24500,24500,0
20240806,155900,2384959000,24500,24500,24500,24500,0
20240806,155800,2384959000,24500,24500,24500,24500,0
20240806,155700,2384959000,24500,24500,24500,24500,0
20240806,155600,2384959000,24500,24500,24500,24500,0
20240806,155500,2384959000,24500,24500,24500,24500,0
20240806,155400,2384959000,24500,24500,24500,24500,0
20240806,155300,2384959000,24500,24500,24500,24500,0
20240806,155200,2384959000,24500,24500,24500,24500,0
20240806,155100,2384959000,24500,24500,24500,24500,0
20240806,155000,2384959000,24500,24500,24500,24500,0
20240806,154900,2384959000,24500,24500,24500,24500,0
20240806,154800,2384959000,24500,24500,24500,24500,0
20240806,154700,2384959000,24500,24500,24500,24500,0
20240806,154600,2384959000,24500,24500,24500,24500,0
20240806,154500,2384959000,24500,24500,24500,24500,0
20240806,154400,2384959000,24500,24500,24500,24500,0
20240806,154300,2384959000,24500,24500,24500,24500,0
20240806,154200,2384959000,24500,24500,24500,24500,0
20240806,154100,2384959000,24500,24500,24500,24500,0
20240806,154000,2384959000,24500,24500,24500,24500,0
20240806,153900,2384959000,24500,24500,24500,24500,0
20240806,153800,2384959000,24500,24500,24500,24500,0
20240806,153700,2384959000,24500,24500,24500,24500,0
20240806,153600,2384959000,24500,24500,24500,24500,0
20240806,153500,2384959000,24500,24500,24500,24500,0
20240806,153400,2384959000,24500,24500,24500,24500,840
20240806,153300,2384959000,24500,24500,24500,24500,0
20240806,153200,2384959000,24500,24500,24500,24500,0
20240806,153100,2384959000,24500,24500,24500,24500,0
20240806,153000,2384959000,24500,24500,24500,24500,840
20240806,152900,2364379000,24450,24450,24450,24450,0
20240806,152800,2364379000,24450,24450,24450,24450,0
20240806,152700,2364379000,24450,24450,24450,24450,0
20240806,152600,2364379000,24450,24450,24450,24450,0
20240806,152500,2364379000,24450,24450,24450,24450,0
20240806,152400,2364379000,24450,24450,24450,24450,0
20240806,152300,2364379000,24450,24450,24450,24450,0
20240806,152200,2364379000,24450,24450,24450,24450,0
20240806,152100,2364379000,24450,24450,24450,24450,0
20240806,152000,2364379000,24450,24450,24450,24450,0
20240806,151900,2364379000,24450,24500,24500,24450,142
20240806,151800,2360900850,24450,24550,24550,24450,372
20240806,151700,2351800200,24600,24650,24650,24500,19
20240806,151600,2351334050,24650,24550,24650,24500,48
20240806,151500,2350155750,24550,24500,24550,24500,5
20240806,151400,2350033200,24500,24650,24650,24500,82
20240806,151300,2348021250,24600,24600,24650,24600,3
20240806,151200,2347947400,24700,24650,24700,24500,26
20240806,151100,2347307900,24500,24650,24650,24500,122
20240806,151000,2344308650,24700,24500,24700,24500,1553
20240806,150900,2305967250,24500,24450,24550,24450,347
20240806,150800,2297457800,24450,24500,24500,24450,29
20240806,150700,2296747350,24550,24500,24550,24500,68
20240806,150600,2295081300,24600,24450,24600,24450,25
20240806,150500,2294468950,24400,24550,24600,24400,170
20240806,150400,2290296600,24650,24700,24700,24650,33
20240806,150300,2289483100,24700,24900,24900,24700,307
20240806,150200,2281882200,24900,24850,24900,24700,38
20240806,150100,2280941250,24850,24600,24850,24600,2500
20240806,150000,2219008450,24650,24400,24650,24400,1985
20240806,145900,2170275950,24400,24400,24400,24400,78
20240806,145800,2168372750,24350,24400,24400,24350,6
20240806,145700,2168226600,24350,24350,24350,24350,30
20240806,145600,2167496100,24400,24450,24450,24400,59
20240806,145500,2166056450,24450,24450,24450,24450,1
20240806,145400,2166032000,24450,24450,24450,24450,1
20240806,145300,2166007550,24450,24450,24450,24450,2
20240806,145200,2165958650,24450,24450,24450,24450,1
20240806,145100,2165934200,24450,24450,24450,24450,348
20240806,145000,2157425600,24500,24500,24500,24500,1
20240806,144900,2157401100,24500,24500,24500,24500,1
20240806,144800,2157376600,24500,24450,24500,24450,9
20240806,144700,2157156450,24450,24500,24500,24450,47
20240806,144600,2156007250,24450,24400,24450,24400,234
20240806,144500,2150286200,24450,24450,24450,24450,45
20240806,144400,2149185950,24450,24450,24450,24450,1
20240806,144300,2149161500,24450,24450,24450,24450,2
20240806,144200,2149112600,24450,24450,24450,24450,1
20240806,144100,2149088150,24450,24450,24450,24450,1
20240806,144000,2149063700,24450,24400,24450,24400,2
20240806,143900,2149014850,24350,24400,24400,24350,3
20240806,143800,2148941750,24350,24400,24400,24350,10
20240806,143700,2148698200,24450,24500,24500,24450,23
20240806,143600,2148135800,24500,24500,24500,24500,30
20240806,143500,2147400800,24500,24450,24500,24450,415
20240806,143400,2137245550,24450,24400,24450,24400,4
20240806,143300,2137147900,24400,24400,24400,24400,3
20240806,143200,2137074700,24400,24400,24400,24400,68
20240806,143100,2135415500,24450,24450,24450,24450,7
20240806,143000,2135244350,24450,24450,24450,24450,1
20240806,142900,2135219900,24450,24450,24450,24450,5
20240806,142800,2135097650,24450,24450,24450,24450,7
20240806,142700,2134926500,24450,24450,24450,24450,1
20240806,142600,2134902050,24450,24450,24450,24450,1
20240806,142500,2134877600,24450,24450,24450,24400,16
20240806,142400,2134487100,24450,24350,24450,24350,224
20240806,142300,2129029950,24350,24350,24350,24350,14
20240806,142200,2128689050,24300,24350,24350,24300,19
20240806,142100,2128226900,24350,24300,24350,24300,7
20240806,142000,2128056750,24350,24300,24350,24300,101
20240806,141900,2125602400,24300,24300,24300,24300,14
20240806,141800,2125262200,24250,24250,24300,24250,124
20240806,141700,2122255150,24250,24250,24250,24250,1
20240806,141600,2122230900,24200,24250,24250,24200,8
20240806,141500,2122037250,24200,24200,24200,24200,514
20240806,141400,2109598450,24200,24250,24250,24200,58
20240806,141300,2108193600,24250,24250,24250,24200,332
20240806,141200,2100145650,24250,24350,24350,24250,778
20240806,141100,2081250850,24350,24300,24350,24300,74
20240806,141000,2079452600,24300,24400,24400,24300,15
20240806,140900,2079087950,24350,24350,24350,24350,13
20240806,140800,2078771400,24350,24350,24350,24350,11
20240806,140700,2078503550,24350,24350,24350,24350,1
20240806,140600,2078479200,24350,24350,24350,24350,43
20240806,140500,2077432150,24350,24350,24350,24350,2
20240806,140400,2077383450,24450,24400,24450,24400,13
20240806,140300,2077066200,24450,24400,24450,24400,203
20240806,140200,2072102900,24400,24400,24450,24400,22
20240806,140100,2071566050,24400,24400,24400,24400,1
20240806,140000,2071541650,24350,24350,24350,24350,6
20240806,135900,2071395550,24350,24400,24400,24350,436
20240806,135800,2060758650,24400,24450,24450,24400,102
20240806,135700,2058269800,24450,24400,24450,24400,77
20240806,135600,2056390950,24450,24400,24450,24400,15
20240806,135500,2056024700,24450,24500,24500,24400,64
20240806,135400,2054461000,24500,24500,24500,24500,17
20240806,135300,2054044500,24450,24500,24500,24450,3
20240806,135200,2053971100,24450,24500,24500,24450,6
20240806,135100,2053824350,24500,24500,24500,24500,2
20240806,135000,2053775350,24450,24450,24450,24450,2
20240806,134900,2053726450,24500,24500,24500,24500,2
20240806,134800,2053677450,24450,24450,24450,24450,2
20240806,134700,2053628550,24450,24450,24450,24450,14
20240806,134600,2053286250,24450,24500,24500,24450,60
20240806,134500,2051819100,24500,24500,24500,24500,27
20240806,134400,2051157600,24500,24500,24500,24500,0
20240806,134300,2051157600,24500,24450,24500,24450,5
20240806,134200,2051035250,24500,24500,24500,24500,1
20240806,134100,2051010750,24450,24500,24500,24450,13
20240806,134000,2050692850,24450,24400,24500,24400,27
20240806,133900,2050033150,24400,24500,24500,24400,14
20240806,133800,2049691000,24500,24500,24500,24500,1
20240806,133700,2049666500,24450,24450,24450,24450,98
20240806,133600,2047270400,24450,24400,24450,24400,9
20240806,133500,2047050500,24400,24450,24450,24400,59
20240806,133400,2045610800,24450,24450,24450,24450,17
20240806,133300,2045195150,24450,24400,24450,24400,2
20240806,133200,2045146300,24450,24450,24450,24400,18
20240806,133100,2044706550,24450,24450,24450,24450,2
20240806,133000,2044657650,24450,24450,24450,24450,15
20240806,132900,2044290900,24400,24400,24400,24350,547
20240806,132800,2030953900,24400,24450,24450,24400,21
20240806,132700,2030440500,24550,24500,24550,24450,32
20240806,132600,2029657150,24400,24400,24400,24400,0
20240806,132500,2029657150,24400,24400,24400,24400,52
20240806,132400,2028388350,24400,24400,24400,24400,50
20240806,132300,2027168350,24500,24500,24500,24500,264
20240806,132200,2020700350,24600,24500,24600,24500,13
20240806,132100,2020380850,24500,24550,24550,24500,47
20240806,132000,2019228850,24550,24550,24550,24550,25
20240806,131900,2018615100,24500,24500,24500,24500,0
20240806,131800,2018615100,24500,24550,24550,24500,61
20240806,131700,2017119350,24600,24550,24600,24500,12
20240806,131600,2016825150,24550,24550,24550,24550,14
20240806,131500,2016481450,24500,24550,24600,24500,53
20240806,131400,2015182650,24550,24550,24550,24550,172
20240806,131300,2010960050,24550,24550,24550,24550,0
20240806,131200,2010960050,24550,24550,24550,24550,2
20240806,131100,2010910950,24550,24550,24550,24550,3
20240806,131000,2010837300,24550,24550,24550,24550,10
20240806,130900,2010591800,24550,24550,24550,24550,0
20240806,130800,2010591800,24550,24600,24600,24550,124
20240806,130700,2007547500,24600,24600,24600,24600,10
20240806,130600,2007301500,24550,24650,24650,24550,142
20240806,130500,2003813750,24650,24650,24650,24650,6
20240806,130400,2003665850,24750,24750,24750,24750,13
20240806,130300,2003344100,24750,24650,24750,24600,27
20240806,130200,2002677750,24650,24650,24650,24650,4
20240806,130100,2002579150,24650,24650,24700,24650,58
20240806,130000,2001148800,24650,24600,24650,24600,23
20240806,125900,2000582350,24600,24700,24700,24600,23
20240806,125800,2000015250,24550,24650,24650,24550,39
20240806,125700,1999056500,24550,24650,24650,24550,293
20240806,125600,1991854500,24700,24750,24800,24700,59
20240806,125500,1990393050,24700,24700,24700,24700,14
20240806,125400,1990047250,24700,24700,24700,24700,14
20240806,125300,1989701450,24700,24700,24800,24700,69
20240806,125200,1987995550,24800,24900,24900,24750,82
20240806,125100,1985960400,24650,24800,24800,24650,1272
20240806,125000,1954579900,24850,24900,24900,24850,44
20240806,124900,1953484900,24950,24950,24950,24950,5
20240806,124800,1953360150,24950,24850,24950,24800,57
20240806,124700,1951940750,24800,24750,24800,24750,25
20240806,124600,1951321000,24750,24850,24850,24750,60
20240806,124500,1949833400,24800,24800,24800,24800,1
20240806,124400,1949808600,24850,24850,24850,24800,118
20240806,124300,1946876450,24850,24800,24850,24800,70
20240806,124200,1945137200,24800,24800,24800,24800,55
20240806,124100,1943773200,24750,24750,24800,24750,42
20240806,124000,1942733050,24750,24800,24850,24750,226
20240806,123900,1937126250,24800,24800,24800,24800,2
20240806,123800,1937076650,24800,24850,24900,24800,540
20240806,123700,1923678600,24850,24800,24850,24800,174
20240806,123600,1919360800,24800,24750,24800,24750,100
20240806,123500,1916880850,24800,24800,24800,24750,276
20240806,123400,1910039450,24800,24750,24800,24750,62
20240806,123300,1908504350,24750,24500,24750,24500,194
20240806,123200,1903718700,24500,24500,24500,24500,140
20240806,123100,1900288700,24500,24600,24600,24500,686
20240806,123000,1883479000,24500,24500,24550,24500,247
20240806,122900,1877421450,24350,24350,24350,24350,626
20240806,122800,1862178350,24350,24350,24400,24350,460
20240806,122700,1850977250,24400,24350,24400,24350,1232
20240806,122600,1820977700,24350,24350,24500,24350,335
20240806,122500,1812790000,24350,24550,24550,24350,761
20240806,122400,1794157050,24650,24750,24750,24550,1232
20240806,122300,1763763900,24800,24800,24800,24750,201
20240806,122200,1758786250,24800,24850,24850,24750,655
20240806,122100,1742566000,24950,24800,25000,24750,1135
20240806,122000,1714416450,24900,24950,24950,24900,50
20240806,121900,1713169950,24900,24850,25000,24800,371
20240806,121800,1703950650,25000,24850,25050,24850,10
20240806,121700,1703700850,25050,24950,25050,24850,253
20240806,121600,1697381000,24950,25000,25000,24850,194
20240806,121500,1692545600,25100,24950,25450,24800,1064
20240806,121400,1665881300,24950,24650,24950,24650,674
20240806,121300,1649165450,24650,25050,25100,24600,2775
20240806,121200,1580294650,25150,26400,26400,24950,4851
20240806,121100,1456254400,26350,26350,26350,26350,0
20240806,121000,1456254400,26350,25150,26350,25050,4398
20240806,120900,1343415800,24900,25350,25700,24800,5081
20240806,120800,1214884000,24700,24600,25400,24600,2097
20240806,120700,1162344050,24600,24600,24600,24600,19
20240806,120600,1161876650,24800,24600,24950,24600,2046
20240806,120500,1111116350,24550,24500,24550,24500,38
20240806,120400,1110184700,24500,24500,24500,24500,32
20240806,120300,1109400700,24550,24600,24600,24400,204
20240806,120200,1104390000,24600,24650,24650,24500,105
20240806,120100,1101806150,24600,24450,24600,24450,1203
20240806,120000,1072280700,24500,24400,24500,24400,678
20240806,115900,1055708900,24400,24350,24400,24350,125
20240806,115800,1052661550,24350,24250,24350,24250,319
20240806,115700,1044908000,24250,24250,24250,24200,190
20240806,115600,1040300650,24200,24100,24200,24100,169
20240806,115500,1036219050,24100,24150,24200,24050,57
20240806,115400,1034843700,24150,24200,24200,24150,60
20240806,115300,1033394450,24200,24200,24200,24150,153
20240806,115200,1029698350,24200,24150,24200,24100,28
20240806,115100,1029021800,24150,24200,24200,24150,37
20240806,115000,1028128150,24200,24200,24200,24150,34
20240806,114900,1027305400,24100,24100,24200,24100,201
20240806,114800,1022455700,24100,24100,24100,24050,34
20240806,114700,1021636350,24050,24100,24100,24050,72
20240806,114600,1019903250,24100,24100,24100,24100,7
20240806,114500,1019734550,24100,24100,24100,24100,0
20240806,114400,1019734550,24100,24050,24100,24050,6
20240806,114300,1019590100,24050,24100,24150,24050,135
20240806,114200,1016338500,24200,24200,24200,24200,3
20240806,114100,1016265900,24250,24250,24250,24250,55
20240806,114000,1014932150,24250,24250,24250,24100,266
20240806,113900,1008516050,24250,24100,24250,24100,377
20240806,113800,999410650,24100,24050,24100,24050,283
20240806,113700,992596750,24050,24050,24050,24050,3
20240806,113600,992524600,24050,24000,24050,24000,4
20240806,113500,992428450,24000,24100,24100,24000,37
20240806,113400,991538550,24050,24050,24050,24050,25
20240806,113300,990937300,24050,24050,24100,24050,59
20240806,113200,989518200,24050,24000,24100,23950,2582
20240806,113100,927548150,23900,23900,23900,23900,0
20240806,113000,927548150,23900,23850,23900,23850,1164
20240806,112900,899753700,23850,23900,23900,23850,158
20240806,112800,895985000,23900,23900,23900,23900,25
20240806,112700,895387500,23900,23900,23900,23850,22
20240806,112600,894861850,23850,23850,23850,23850,251
20240806,112500,888875500,23850,23850,23850,23850,6
20240806,112400,888732400,23850,23850,23850,23850,7
20240806,112300,888565450,23850,23800,23850,23800,56
20240806,112200,887232450,23850,23850,23850,23850,26
20240806,112100,886612350,23850,23800,23850,23800,10
20240806,112000,886374050,23850,23800,23850,23800,122
20240806,111900,883465150,23700,23850,23850,23700,129
20240806,111800,880398700,23850,23850,23850,23850,4
20240806,111700,880303300,23850,23850,23850,23750,109
20240806,111600,877709100,23800,23750,23850,23750,89
20240806,111500,875589750,23750,23750,23750,23750,40
20240806,111400,874639750,23700,23750,23800,23600,110
20240806,111300,872023900,23750,23650,23750,23650,38
20240806,111200,871122700,23750,23750,23750,23750,82
20240806,111100,869175200,23750,23700,23750,23700,6
20240806,111000,869032850,23750,23700,23750,23700,37
20240806,110900,868155800,23750,23750,23750,23750,6
20240806,110800,868013300,23750,23850,23850,23750,8
20240806,110700,867822700,23700,23750,23750,23700,7
20240806,110600,867656700,23800,23800,23800,23750,13
20240806,110500,867347400,23850,23750,23850,23750,157
20240806,110400,863618150,23850,23850,23850,23850,163
20240806,110300,859730600,23850,23700,23900,23700,839
20240806,110200,839781800,23650,23600,23650,23550,788
20240806,110100,821167100,23550,23500,23550,23500,174
20240806,110000,817071150,23500,23500,23500,23500,11
20240806,105900,816812650,23500,23500,23500,23500,24
20240806,105800,816248650,23450,23550,23550,23450,90
20240806,105700,814133900,23500,23550,23550,23500,8
20240806,105600,813945600,23550,23500,23550,23500,54
20240806,105500,812675800,23500,23450,23500,23250,56
20240806,105400,811372250,23450,23500,23500,23450,5
20240806,105300,811254850,23500,23500,23500,23500,11
20240806,105200,810996350,23500,23500,23500,23500,6
20240806,105100,810855350,23500,23300,23500,23300,103
20240806,105000,808438450,23300,23500,23500,23300,33
20240806,104900,807664150,23550,23500,23550,23500,397
20240806,104800,798334150,23500,23450,23500,23400,449
20240806,104700,787826050,23450,23350,23450,23350,514
20240806,104600,775792650,23350,23350,23350,23300,262
20240806,104500,769675050,23400,23350,23400,23350,150
20240806,104400,766172400,23350,23250,23350,23250,18
20240806,104300,765752300,23250,23200,23250,23200,51
20240806,104200,764567150,23150,23150,23200,23150,72
20240806,104100,762900150,23100,23250,23250,23100,35
20240806,104000,762091200,23250,23250,23250,23250,6
20240806,103900,761951700,23050,23050,23050,23050,0
20240806,103800,761951700,23050,23250,23350,23050,235
20240806,103700,756499400,23250,23300,23300,23250,279
20240806,103600,749998800,23300,23400,23400,23300,10
20240806,103500,749765400,23400,23450,23450,23400,6
20240806,103400,749624850,23450,23350,23450,23350,134
20240806,103300,746492250,23350,23300,23350,23200,630
20240806,103200,731854950,23300,23450,23450,23300,17
20240806,103100,731457600,23450,23500,23500,23450,15
20240806,103000,731105200,23500,23500,23500,23500,34
20240806,102900,730306200,23500,23450,23500,23350,738
20240806,102800,713054950,23500,23500,23500,23500,156
20240806,102700,709388950,23450,23450,23500,23450,35
20240806,102600,708568100,23450,23450,23450,23450,0
20240806,102500,708568100,23450,23450,23450,23450,47
20240806,102400,707465950,23450,23500,23500,23450,83
20240806,102300,705518600,23500,23500,23500,23500,58
20240806,102200,704155600,23450,23450,23450,23450,83
20240806,102100,702209250,23450,23450,23450,23450,67
20240806,102000,700638100,23450,23450,23450,23400,180
20240806,101900,696418350,23400,23400,23400,23400,29
20240806,101800,695739750,23400,23450,23450,23400,206
20240806,101700,690919150,23450,23450,23450,23450,4
20240806,101600,690825350,23450,23450,23450,23450,4
20240806,101500,690731550,23450,23400,23450,23400,76
20240806,101400,688950650,23450,23450,23450,23450,4
20240806,101300,688856850,23450,23500,23500,23450,70
20240806,101200,687213750,23500,23200,23500,23050,176
20240806,101100,683129850,23450,23550,23550,23100,101
20240806,101000,680766700,23600,23600,23600,23600,3
20240806,100900,680695900,23600,23600,23650,23600,54
20240806,100800,679420750,23650,23500,23650,23450,106
20240806,100700,676930600,23500,23650,23650,23500,87
20240806,100600,674881400,23600,23600,23600,23600,32
20240806,100500,674126200,23600,23600,23650,23600,55
20240806,100400,672827400,23600,23450,23600,23450,60
20240806,100300,671411550,23600,23450,23600,23450,1102
20240806,100200,645531350,23450,23450,23450,23450,35
20240806,100100,644710600,23450,23450,23450,23450,54
20240806,100000,643444300,23450,23450,23450,23400,25
20240806,095900,642858100,23450,23400,23450,23400,56
20240806,095800,641546600,23450,23350,23450,23350,306
20240806,095700,634390900,23350,23400,23400,23350,806
20240806,095600,615570500,23350,23300,23350,23300,158
20240806,095500,611881250,23350,23350,23350,23350,0
20240806,095400,611881250,23350,23350,23350,23350,135
20240806,095300,608729000,23350,23350,23350,23350,14
20240806,095200,608402100,23350,23350,23350,23350,107
20240806,095100,605903650,23350,23300,23350,23300,286
20240806,095000,599239600,23250,23250,23250,23250,1
20240806,094900,599216350,23300,23300,23300,23300,6
20240806,094800,599076550,23250,23250,23250,23250,36
20240806,094700,598239550,23250,23250,23250,23250,6
20240806,094600,598100050,23300,23300,23300,23300,5
20240806,094500,597983550,23300,23150,23300,23150,135
20240806,094400,594848000,23150,23150,23150,23150,27
20240806,094300,594222950,23150,23200,23200,23150,67
20240806,094200,592668700,23250,23150,23250,23150,73
20240806,094100,590974850,23150,23150,23150,23150,13
20240806,094000,590673900,23200,23200,23200,23200,64
20240806,093900,589189100,23200,23150,23200,23100,58
20240806,093800,587844500,23150,23150,23150,23150,31
20240806,093700,587126850,23150,23050,23150,22950,600
20240806,093600,573309900,23100,23300,23300,23100,203
20240806,093500,568597000,23300,23300,23300,23300,29
20240806,093400,567921300,23300,23300,23300,23300,32
20240806,093300,567175700,23250,23250,23250,23250,10
20240806,093200,566943200,23300,23300,23300,23300,8
20240806,093100,566756800,23300,23200,23350,23200,11
20240806,093000,566500700,23200,23250,23300,23200,53
20240806,092900,565267800,23200,23150,23200,23150,84
20240806,092800,563319900,23200,23300,23300,23200,224
20240806,092700,558117800,23300,23300,23300,23300,5
20240806,092600,558001300,23300,23350,23350,23300,119
20240806,092500,555222750,23350,23350,23350,23350,6
20240806,092400,555082650,23350,23250,23450,23250,1977
20240806,092300,508949600,23250,23250,23250,23250,22
20240806,092200,508438100,23300,23250,23300,23250,121
20240806,092100,505624550,23200,23150,23200,23150,80
20240806,092000,503768750,23150,23200,23200,23150,10
20240806,091900,503537150,23250,23250,23300,23000,885
20240806,091800,483069200,23150,23150,23200,23100,73
20240806,091700,481378350,23150,23200,23200,23100,463
20240806,091600,470666150,23100,23000,23100,23000,277
20240806,091500,464283850,22950,23000,23000,22500,669
20240806,091400,449087700,23050,23250,23300,23050,1615
20240806,091300,411613050,23000,22950,23250,22950,1582
20240806,091200,375225850,22850,22750,22850,22750,34
20240806,091100,374449150,22950,22800,22950,22800,556
20240806,091000,361732750,22800,22700,22850,22600,1239
20240806,090900,333584050,22600,22700,22700,22600,47
20240806,090800,332518650,22700,22500,22750,22500,185
20240806,090700,328321400,22500,22550,22900,22500,634
20240806,090600,313845700,22600,22650,22850,22600,289
20240806,090500,307307650,22650,22800,22800,22650,145
20240806,090400,304014800,22850,22600,22850,22600,816
20240806,090300,285441150,22800,22550,22800,22550,215
20240806,090200,280585200,22850,22850,22850,22800,866
20240806,090100,260800350,22900,22600,22900,22400,620
20240806,090000,246809250,22950,21750,22950,21750,11287