KissMeData/091120/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,195900,11032104800,29200,29200,29200,29200,5137
20240806,195800,11032104800,29200,29200,29200,29200,0
20240806,195700,11032104800,29200,29200,29200,29200,0
20240806,195600,11032104800,29200,29200,29200,29200,0
20240806,195500,11032104800,29200,29200,29200,29200,0
20240806,195400,11032104800,29200,29200,29200,29200,0
20240806,195300,11032104800,29200,29200,29200,29200,0
20240806,195200,11032104800,29200,29200,29200,29200,0
20240806,195100,11032104800,29200,29200,29200,29200,0
20240806,195000,11032104800,29200,29200,29200,29200,0
20240806,194900,11032104800,29200,29200,29200,29200,0
20240806,194800,11032104800,29200,29200,29200,29200,0
20240806,194700,11032104800,29200,29200,29200,29200,0
20240806,194600,11032104800,29200,29200,29200,29200,0
20240806,194500,11032104800,29200,29200,29200,29200,0
20240806,194400,11032104800,29200,29200,29200,29200,0
20240806,194300,11032104800,29200,29200,29200,29200,0
20240806,194200,11032104800,29200,29200,29200,29200,0
20240806,194100,11032104800,29200,29200,29200,29200,0
20240806,194000,11032104800,29200,29200,29200,29200,0
20240806,193900,11032104800,29200,29200,29200,29200,0
20240806,193800,11032104800,29200,29200,29200,29200,0
20240806,193700,11032104800,29200,29200,29200,29200,0
20240806,193600,11032104800,29200,29200,29200,29200,0
20240806,193500,11032104800,29200,29200,29200,29200,0
20240806,193400,11032104800,29200,29200,29200,29200,0
20240806,193300,11032104800,29200,29200,29200,29200,0
20240806,193200,11032104800,29200,29200,29200,29200,0
20240806,193100,11032104800,29200,29200,29200,29200,0
20240806,193000,11032104800,29200,29200,29200,29200,0
20240806,192900,11032104800,29200,29200,29200,29200,5137
20240806,192800,11032104800,29200,29200,29200,29200,0
20240806,192700,11032104800,29200,29200,29200,29200,0
20240806,192600,11032104800,29200,29200,29200,29200,0
20240806,192500,11032104800,29200,29200,29200,29200,0
20240806,192400,11032104800,29200,29200,29200,29200,0
20240806,192300,11032104800,29200,29200,29200,29200,0
20240806,192200,11032104800,29200,29200,29200,29200,0
20240806,192100,11032104800,29200,29200,29200,29200,0
20240806,192000,11032104800,29200,29200,29200,29200,0
20240806,191900,11032104800,29200,29200,29200,29200,0
20240806,191800,11032104800,29200,29200,29200,29200,0
20240806,191700,11032104800,29200,29200,29200,29200,0
20240806,191600,11032104800,29200,29200,29200,29200,0
20240806,191500,11032104800,29200,29200,29200,29200,0
20240806,191400,11032104800,29200,29200,29200,29200,0
20240806,191300,11032104800,29200,29200,29200,29200,0
20240806,191200,11032104800,29200,29200,29200,29200,0
20240806,191100,11032104800,29200,29200,29200,29200,0
20240806,191000,11032104800,29200,29200,29200,29200,0
20240806,190900,11032104800,29200,29200,29200,29200,0
20240806,190800,11032104800,29200,29200,29200,29200,0
20240806,190700,11032104800,29200,29200,29200,29200,0
20240806,190600,11032104800,29200,29200,29200,29200,0
20240806,190500,11032104800,29200,29200,29200,29200,0
20240806,190400,11032104800,29200,29200,29200,29200,0
20240806,190300,11032104800,29200,29200,29200,29200,0
20240806,190200,11032104800,29200,29200,29200,29200,0
20240806,190100,11032104800,29200,29200,29200,29200,0
20240806,190000,11032104800,29200,29200,29200,29200,0
20240806,185900,11032104800,29200,29200,29200,29200,5137
20240806,185800,11032104800,29200,29200,29200,29200,0
20240806,185700,11032104800,29200,29200,29200,29200,0
20240806,185600,11032104800,29200,29200,29200,29200,0
20240806,185500,11032104800,29200,29200,29200,29200,0
20240806,185400,11032104800,29200,29200,29200,29200,0
20240806,185300,11032104800,29200,29200,29200,29200,0
20240806,185200,11032104800,29200,29200,29200,29200,0
20240806,185100,11032104800,29200,29200,29200,29200,0
20240806,185000,11032104800,29200,29200,29200,29200,0
20240806,184900,11032104800,29200,29200,29200,29200,0
20240806,184800,11032104800,29200,29200,29200,29200,0
20240806,184700,11032104800,29200,29200,29200,29200,0
20240806,184600,11032104800,29200,29200,29200,29200,0
20240806,184500,11032104800,29200,29200,29200,29200,0
20240806,184400,11032104800,29200,29200,29200,29200,0
20240806,184300,11032104800,29200,29200,29200,29200,0
20240806,184200,11032104800,29200,29200,29200,29200,0
20240806,184100,11032104800,29200,29200,29200,29200,0
20240806,184000,11032104800,29200,29200,29200,29200,0
20240806,183900,11032104800,29200,29200,29200,29200,0
20240806,183800,11032104800,29200,29200,29200,29200,0
20240806,183700,11032104800,29200,29200,29200,29200,0
20240806,183600,11032104800,29200,29200,29200,29200,0
20240806,183500,11032104800,29200,29200,29200,29200,0
20240806,183400,11032104800,29200,29200,29200,29200,0
20240806,183300,11032104800,29200,29200,29200,29200,0
20240806,183200,11032104800,29200,29200,29200,29200,0
20240806,183100,11032104800,29200,29200,29200,29200,0
20240806,183000,11032104800,29200,29200,29200,29200,0
20240806,182900,11032104800,29200,29200,29200,29200,5137
20240806,182800,11032104800,29200,29200,29200,29200,0
20240806,182700,11032104800,29200,29200,29200,29200,0
20240806,182600,11032104800,29200,29200,29200,29200,0
20240806,182500,11032104800,29200,29200,29200,29200,0
20240806,182400,11032104800,29200,29200,29200,29200,0
20240806,182300,11032104800,29200,29200,29200,29200,0
20240806,182200,11032104800,29200,29200,29200,29200,0
20240806,182100,11032104800,29200,29200,29200,29200,0
20240806,182000,11032104800,29200,29200,29200,29200,0
20240806,181900,11032104800,29200,29200,29200,29200,0
20240806,181800,11032104800,29200,29200,29200,29200,0
20240806,181700,11032104800,29200,29200,29200,29200,0
20240806,181600,11032104800,29200,29200,29200,29200,0
20240806,181500,11032104800,29200,29200,29200,29200,0
20240806,181400,11032104800,29200,29200,29200,29200,0
20240806,181300,11032104800,29200,29200,29200,29200,0
20240806,181200,11032104800,29200,29200,29200,29200,0
20240806,181100,11032104800,29200,29200,29200,29200,0
20240806,181000,11032104800,29200,29200,29200,29200,0
20240806,180900,11032104800,29200,29200,29200,29200,0
20240806,180800,11032104800,29200,29200,29200,29200,0
20240806,180700,11032104800,29200,29200,29200,29200,0
20240806,180600,11032104800,29200,29200,29200,29200,0
20240806,180500,11032104800,29200,29200,29200,29200,0
20240806,180400,11032104800,29200,29200,29200,29200,0
20240806,180300,11032104800,29200,29200,29200,29200,0
20240806,180200,11032104800,29200,29200,29200,29200,0
20240806,180100,11032104800,29200,29200,29200,29200,0
20240806,180000,11032104800,29200,29200,29200,29200,0
20240806,175900,11032104800,29200,29200,29200,29200,5137
20240806,175800,11032104800,29200,29200,29200,29200,0
20240806,175700,11032104800,29200,29200,29200,29200,0
20240806,175600,11032104800,29200,29200,29200,29200,0
20240806,175500,11032104800,29200,29200,29200,29200,0
20240806,175400,11032104800,29200,29200,29200,29200,0
20240806,175300,11032104800,29200,29200,29200,29200,0
20240806,175200,11032104800,29200,29200,29200,29200,0
20240806,175100,11032104800,29200,29200,29200,29200,0
20240806,175000,11032104800,29200,29200,29200,29200,0
20240806,174900,11032104800,29200,29200,29200,29200,0
20240806,174800,11032104800,29200,29200,29200,29200,0
20240806,174700,11032104800,29200,29200,29200,29200,0
20240806,174600,11032104800,29200,29200,29200,29200,0
20240806,174500,11032104800,29200,29200,29200,29200,0
20240806,174400,11032104800,29200,29200,29200,29200,0
20240806,174300,11032104800,29200,29200,29200,29200,0
20240806,174200,11032104800,29200,29200,29200,29200,0
20240806,174100,11032104800,29200,29200,29200,29200,0
20240806,174000,11032104800,29200,29200,29200,29200,0
20240806,173900,11032104800,29200,29200,29200,29200,0
20240806,173800,11032104800,29200,29200,29200,29200,0
20240806,173700,11032104800,29200,29200,29200,29200,0
20240806,173600,11032104800,29200,29200,29200,29200,0
20240806,173500,11032104800,29200,29200,29200,29200,0
20240806,173400,11032104800,29200,29200,29200,29200,0
20240806,173300,11032104800,29200,29200,29200,29200,0
20240806,173200,11032104800,29200,29200,29200,29200,0
20240806,173100,11032104800,29200,29200,29200,29200,0
20240806,173000,11032104800,29200,29200,29200,29200,0
20240806,172900,11032104800,29200,29200,29200,29200,5137
20240806,172800,11032104800,29200,29200,29200,29200,0
20240806,172700,11032104800,29200,29200,29200,29200,0
20240806,172600,11032104800,29200,29200,29200,29200,0
20240806,172500,11032104800,29200,29200,29200,29200,0
20240806,172400,11032104800,29200,29200,29200,29200,0
20240806,172300,11032104800,29200,29200,29200,29200,0
20240806,172200,11032104800,29200,29200,29200,29200,0
20240806,172100,11032104800,29200,29200,29200,29200,0
20240806,172000,11032104800,29200,29200,29200,29200,0
20240806,171900,11032104800,29200,29200,29200,29200,0
20240806,171800,11032104800,29200,29200,29200,29200,0
20240806,171700,11032104800,29200,29200,29200,29200,0
20240806,171600,11032104800,29200,29200,29200,29200,0
20240806,171500,11032104800,29200,29200,29200,29200,0
20240806,171400,11032104800,29200,29200,29200,29200,0
20240806,171300,11032104800,29200,29200,29200,29200,0
20240806,171200,11032104800,29200,29200,29200,29200,0
20240806,171100,11032104800,29200,29200,29200,29200,0
20240806,171000,11032104800,29200,29200,29200,29200,0
20240806,170900,11032104800,29200,29200,29200,29200,0
20240806,170800,11032104800,29200,29200,29200,29200,0
20240806,170700,11032104800,29200,29200,29200,29200,0
20240806,170600,11032104800,29200,29200,29200,29200,0
20240806,170500,11032104800,29200,29200,29200,29200,0
20240806,170400,11032104800,29200,29200,29200,29200,0
20240806,170300,11032104800,29200,29200,29200,29200,0
20240806,170200,11032104800,29200,29200,29200,29200,0
20240806,170100,11032104800,29200,29200,29200,29200,0
20240806,170000,11032104800,29200,29200,29200,29200,0
20240806,165900,11032104800,29200,29200,29200,29200,5137
20240806,165800,11032104800,29200,29200,29200,29200,0
20240806,165700,11032104800,29200,29200,29200,29200,0
20240806,165600,11032104800,29200,29200,29200,29200,0
20240806,165500,11032104800,29200,29200,29200,29200,0
20240806,165400,11032104800,29200,29200,29200,29200,0
20240806,165300,11032104800,29200,29200,29200,29200,0
20240806,165200,11032104800,29200,29200,29200,29200,0
20240806,165100,11032104800,29200,29200,29200,29200,0
20240806,165000,11032104800,29200,29200,29200,29200,0
20240806,164900,11032104800,29200,29200,29200,29200,0
20240806,164800,11032104800,29200,29200,29200,29200,0
20240806,164700,11032104800,29200,29200,29200,29200,0
20240806,164600,11032104800,29200,29200,29200,29200,0
20240806,164500,11032104800,29200,29200,29200,29200,0
20240806,164400,11032104800,29200,29200,29200,29200,0
20240806,164300,11032104800,29200,29200,29200,29200,0
20240806,164200,11032104800,29200,29200,29200,29200,0
20240806,164100,11032104800,29200,29200,29200,29200,0
20240806,164000,11032104800,29200,29200,29200,29200,0
20240806,163900,11032104800,29200,29200,29200,29200,0
20240806,163800,11032104800,29200,29200,29200,29200,0
20240806,163700,11032104800,29200,29200,29200,29200,0
20240806,163600,11032104800,29200,29200,29200,29200,0
20240806,163500,11032104800,29200,29200,29200,29200,0
20240806,163400,11032104800,29200,29200,29200,29200,0
20240806,163300,11032104800,29200,29200,29200,29200,0
20240806,163200,11032104800,29200,29200,29200,29200,0
20240806,163100,11032104800,29200,29200,29200,29200,0
20240806,163000,11032104800,29200,29200,29200,29200,0
20240806,162900,11032104800,29200,29200,29200,29200,5137
20240806,162800,11032104800,29200,29200,29200,29200,0
20240806,162700,11032104800,29200,29200,29200,29200,0
20240806,162600,11032104800,29200,29200,29200,29200,0
20240806,162500,11032104800,29200,29200,29200,29200,0
20240806,162400,11032104800,29200,29200,29200,29200,0
20240806,162300,11032104800,29200,29200,29200,29200,0
20240806,162200,11032104800,29200,29200,29200,29200,0
20240806,162100,11032104800,29200,29200,29200,29200,0
20240806,162000,11032104800,29200,29200,29200,29200,0
20240806,161900,11032104800,29200,29200,29200,29200,0
20240806,161800,11032104800,29200,29200,29200,29200,0
20240806,161700,11032104800,29200,29200,29200,29200,0
20240806,161600,11032104800,29200,29200,29200,29200,0
20240806,161500,11032104800,29200,29200,29200,29200,0
20240806,161400,11032104800,29200,29200,29200,29200,0
20240806,161300,11032104800,29200,29200,29200,29200,0
20240806,161200,11032104800,29200,29200,29200,29200,0
20240806,161100,11032104800,29200,29200,29200,29200,0
20240806,161000,11032104800,29200,29200,29200,29200,0
20240806,160900,11032104800,29200,29200,29200,29200,0
20240806,160800,11032104800,29200,29200,29200,29200,0
20240806,160700,11032104800,29200,29200,29200,29200,0
20240806,160600,11032104800,29200,29200,29200,29200,0
20240806,160500,11032104800,29200,29200,29200,29200,0
20240806,160400,11032104800,29200,29200,29200,29200,0
20240806,160300,11032104800,29200,29200,29200,29200,0
20240806,160200,11032104800,29200,29200,29200,29200,0
20240806,160100,11032104800,29200,29200,29200,29200,0
20240806,160000,11032104800,29200,29200,29200,29200,0
20240806,155900,11032104800,29200,29200,29200,29200,5137
20240806,155800,11032104800,29200,29200,29200,29200,0
20240806,155700,11032104800,29200,29200,29200,29200,0
20240806,155600,11032104800,29200,29200,29200,29200,0
20240806,155500,11032104800,29200,29200,29200,29200,0
20240806,155400,11032104800,29200,29200,29200,29200,0
20240806,155300,11032104800,29200,29200,29200,29200,0
20240806,155200,11032104800,29200,29200,29200,29200,0
20240806,155100,11032104800,29200,29200,29200,29200,0
20240806,155000,11032104800,29200,29200,29200,29200,0
20240806,154900,11032104800,29200,29200,29200,29200,0
20240806,154800,11032104800,29200,29200,29200,29200,0
20240806,154700,11032104800,29200,29200,29200,29200,0
20240806,154600,11032104800,29200,29200,29200,29200,0
20240806,154500,11032104800,29200,29200,29200,29200,0
20240806,154400,11032104800,29200,29200,29200,29200,0
20240806,154300,11032104800,29200,29200,29200,29200,0
20240806,154200,11032104800,29200,29200,29200,29200,0
20240806,154100,11032104800,29200,29200,29200,29200,0
20240806,154000,11032104800,29200,29200,29200,29200,0
20240806,153900,11032104800,29200,29200,29200,29200,0
20240806,153800,11032104800,29200,29200,29200,29200,0
20240806,153700,11032104800,29200,29200,29200,29200,0
20240806,153600,11032104800,29200,29200,29200,29200,0
20240806,153500,11032104800,29200,29200,29200,29200,0
20240806,153400,11032104800,29200,29200,29200,29200,0
20240806,153300,11032104800,29200,29200,29200,29200,0
20240806,153200,11032104800,29200,29200,29200,29200,0
20240806,153100,11032104800,29200,29200,29200,29200,0
20240806,153000,11032104800,29200,29200,29200,29200,5137
20240806,152900,10882104400,29400,29400,29400,29400,0
20240806,152800,10882104400,29400,29400,29400,29400,0
20240806,152700,10882104400,29400,29400,29400,29400,0
20240806,152600,10882104400,29400,29400,29400,29400,0
20240806,152500,10882104400,29400,29400,29400,29400,0
20240806,152400,10882104400,29400,29400,29400,29400,0
20240806,152300,10882104400,29400,29400,29400,29400,0
20240806,152200,10882104400,29400,29400,29400,29400,0
20240806,152100,10882104400,29400,29400,29400,29400,0
20240806,152000,10882104400,29400,29400,29400,29400,0
20240806,151900,10882104400,29400,29450,29450,29300,1994
20240806,151800,10823488000,29400,29400,29450,29300,1803
20240806,151700,10770481500,29400,29500,29500,29250,3028
20240806,151600,10681541500,29500,29500,29550,29500,578
20240806,151500,10664475600,29500,29600,29600,29500,2110
20240806,151400,10602180150,29600,29650,29650,29600,411
20240806,151300,10590008100,29650,29650,29650,29650,11
20240806,151200,10589681950,29650,29650,29650,29600,517
20240806,151100,10574353400,29650,29650,29650,29550,960
20240806,151000,10545905200,29700,29750,29750,29700,943
20240806,150900,10517898050,29750,29700,29750,29700,373
20240806,150800,10506808700,29700,29750,29750,29700,263
20240806,150700,10498996950,29700,29700,29800,29700,2987
20240806,150600,10410213050,29700,29700,29700,29700,64
20240806,150500,10408312250,29650,29700,29700,29650,133
20240806,150400,10404365800,29700,29700,29700,29650,64
20240806,150300,10402467650,29700,29700,29700,29650,320
20240806,150200,10392966150,29700,29600,29700,29600,590
20240806,150100,10375473050,29650,29700,29700,29650,1308
20240806,150000,10336637600,29700,29700,29700,29650,120
20240806,145900,10333073650,29650,29650,29700,29600,715
20240806,145800,10311880050,29650,29550,29650,29450,866
20240806,145700,10286288550,29600,29650,29650,29600,242
20240806,145600,10279121750,29600,29550,29600,29500,893
20240806,145500,10252722500,29550,29650,29650,29550,445
20240806,145400,10239549350,29700,29650,29700,29650,97
20240806,145300,10236669000,29650,29650,29700,29650,23
20240806,145200,10235986550,29650,29650,29650,29650,342
20240806,145100,10225846250,29650,29600,29650,29600,277
20240806,145000,10217643750,29600,29550,29600,29550,677
20240806,144900,10197612800,29500,29550,29550,29500,21
20240806,144800,10196993250,29550,29500,29550,29500,58
20240806,144700,10195279400,29500,29550,29550,29500,6
20240806,144600,10195102150,29550,29550,29550,29500,41
20240806,144500,10193890650,29550,29550,29600,29550,332
20240806,144400,10184079600,29550,29550,29550,29550,270
20240806,144300,10176101100,29500,29550,29550,29500,572
20240806,144200,10159209300,29550,29550,29600,29550,71
20240806,144100,10157110150,29550,29550,29600,29500,533
20240806,144000,10141369550,29550,29550,29600,29550,475
20240806,143900,10127332750,29600,29600,29600,29550,124
20240806,143800,10123665750,29600,29600,29600,29600,426
20240806,143700,10111056150,29550,29600,29600,29550,105
20240806,143600,10107953150,29600,29600,29600,29600,101
20240806,143500,10104963550,29600,29600,29600,29600,15
20240806,143400,10104519550,29550,29550,29600,29550,26
20240806,143300,10103750950,29600,29600,29600,29600,82
20240806,143200,10101323750,29600,29600,29600,29550,109
20240806,143100,10098102300,29600,29600,29600,29600,260
20240806,143000,10090406300,29600,29650,29650,29600,1121
20240806,142900,10057217100,29650,29650,29700,29650,66
20240806,142800,10055259950,29650,29600,29700,29600,1460
20240806,142700,10012027300,29550,29550,29550,29500,161
20240806,142600,10007271800,29550,29550,29550,29550,0
20240806,142500,10007271800,29550,29600,29600,29500,80
20240806,142400,10004907800,29600,29600,29600,29550,111
20240806,142300,10001624700,29600,29500,29650,29500,4632
20240806,142200,9864865100,29450,29450,29450,29450,82
20240806,142100,9862450200,29450,29500,29500,29450,527
20240806,142000,9846923900,29500,29500,29500,29500,80
20240806,141900,9844563900,29450,29450,29500,29450,194
20240806,141800,9838849050,29500,29500,29500,29450,57
20240806,141700,9837167600,29500,29450,29500,29300,238
20240806,141600,9830161950,29450,29550,29550,29450,623
20240806,141500,9811781650,29500,29400,29500,29400,1083
20240806,141400,9779869250,29350,29300,29400,29300,207
20240806,141300,9773788200,29300,29350,29400,29300,409
20240806,141200,9761799650,29450,29400,29450,29300,497
20240806,141100,9747210450,29400,29400,29400,29400,321
20240806,141000,9737773050,29450,29450,29450,29400,151
20240806,140900,9733331800,29400,29350,29400,29350,394
20240806,140800,9721754450,29300,29400,29400,29300,249
20240806,140700,9714453100,29350,29450,29500,29350,708
20240806,140600,9693630650,29500,29500,29550,29500,166
20240806,140500,9688731400,29500,29500,29550,29500,632
20240806,140400,9670086900,29500,29500,29500,29500,612
20240806,140300,9652032900,29550,29500,29550,29500,59
20240806,140200,9650289700,29500,29400,29500,29400,1495
20240806,140100,9606232500,29350,29300,29400,29300,889
20240806,140000,9580119750,29250,29300,29350,29250,328
20240806,135900,9570507300,29300,29350,29350,29300,371
20240806,135800,9559628650,29350,29400,29400,29350,14
20240806,135700,9559217500,29400,29350,29400,29350,100
20240806,135600,9556281000,29350,29350,29350,29350,84
20240806,135500,9553815600,29350,29450,29450,29350,63
20240806,135400,9551965900,29450,29350,29450,29350,782
20240806,135300,9528966250,29350,29400,29400,29350,27
20240806,135200,9528173500,29400,29350,29400,29350,137
20240806,135100,9524152300,29350,29300,29350,29250,820
20240806,135000,9500159500,29250,29350,29350,29250,305
20240806,134900,9491237700,29250,29450,29450,29250,567
20240806,134800,9474631450,29450,29500,29500,29450,61
20240806,134700,9472832050,29450,29400,29450,29200,1053
20240806,134600,9441893550,29400,29350,29400,29350,17
20240806,134500,9441393850,29350,29300,29450,29300,158
20240806,134400,9436748050,29300,29200,29400,29200,683
20240806,134300,9416688700,29250,29300,29400,29200,1933
20240806,134200,9360125800,29300,29350,29350,29300,370
20240806,134100,9349269450,29350,29350,29350,29350,0
20240806,134000,9349269450,29350,29300,29350,29300,290
20240806,133900,9340771950,29300,29350,29350,29300,24
20240806,133800,9340067950,29350,29400,29400,29350,87
20240806,133700,9337513500,29400,29400,29400,29400,13
20240806,133600,9337131300,29400,29300,29450,29300,556
20240806,133500,9320806750,29300,29300,29300,29300,676
20240806,133400,9300999950,29350,29300,29400,29300,398
20240806,133300,9289320000,29350,29350,29350,29350,823
20240806,133200,9265164950,29350,29450,29450,29350,530
20240806,133100,9249568150,29500,29450,29500,29450,405
20240806,133000,9237620850,29500,29450,29500,29450,92
20240806,132900,9234909700,29500,29500,29500,29500,156
20240806,132800,9230307700,29500,29500,29550,29500,586
20240806,132700,9213020450,29550,29650,29650,29550,749
20240806,132600,9190855950,29650,29700,29700,29650,432
20240806,132500,9178046450,29750,29650,29750,29650,110
20240806,132400,9174779050,29650,29700,29700,29650,510
20240806,132300,9159648500,29800,29800,29800,29700,373
20240806,132200,9148548750,29800,29800,29800,29800,4
20240806,132100,9148429550,29800,29850,29850,29800,358
20240806,132000,9137760550,29850,29800,29850,29800,68
20240806,131900,9135732150,29850,29800,29850,29750,583
20240806,131800,9118358500,29850,29850,29900,29800,1225
20240806,131700,9081792550,29850,29750,29850,29750,1233
20240806,131600,9045063500,29750,29700,29750,29700,49
20240806,131500,9043607450,29700,29750,29800,29700,308
20240806,131400,9034445500,29750,29750,29750,29750,164
20240806,131300,9029566500,29800,29750,29800,29750,35
20240806,131200,9028523750,29700,29700,29750,29700,648
20240806,131100,9009276550,29700,29700,29700,29700,14
20240806,131000,9008860750,29750,29750,29750,29750,41
20240806,130900,9007641000,29750,29750,29800,29750,65
20240806,130800,9005706750,29800,29750,29800,29750,510
20240806,130700,8990518850,29700,29750,29750,29700,188
20240806,130600,8984925900,29750,29750,29800,29750,72
20240806,130500,8982783350,29750,29750,29750,29750,350
20240806,130400,8972370850,29750,29750,29750,29650,1076
20240806,130300,8940402900,29750,29750,29750,29700,609
20240806,130200,8922299300,29750,29800,29850,29750,255
20240806,130100,8914700100,29800,29800,29800,29800,542
20240806,130000,8898548500,29750,29750,29750,29750,116
20240806,125900,8895097500,29750,29650,29750,29650,166
20240806,125800,8890167050,29650,29650,29700,29650,371
20240806,125700,8879165350,29550,29600,29600,29550,251
20240806,125600,8871747700,29600,29550,29600,29550,547
20240806,125500,8855559450,29550,29600,29650,29500,1579
20240806,125400,8808853550,29650,29650,29650,29600,173
20240806,125300,8803725900,29650,29700,29700,29650,181
20240806,125200,8798358750,29700,29650,29700,29650,1200
20240806,125100,8762757500,29650,29700,29700,29650,387
20240806,125000,8751279900,29650,29700,29700,29650,248
20240806,124900,8743917050,29700,29700,29700,29650,114
20240806,124800,8740536250,29700,29800,29800,29700,295
20240806,124700,8731762200,29750,29800,29800,29750,17
20240806,124600,8731255950,29800,29800,29800,29750,301
20240806,124500,8722298100,29750,29700,29800,29700,706
20240806,124400,8701304250,29650,29600,29700,29600,33
20240806,124300,8700326700,29600,29750,29750,29600,230
20240806,124200,8693503900,29750,29700,29750,29650,256
20240806,124100,8685903150,29700,29700,29700,29600,771
20240806,124000,8663040250,29750,29800,29800,29650,585
20240806,123900,8645639250,29850,29900,29900,29850,242
20240806,123800,8638411650,29850,29900,29900,29850,212
20240806,123700,8632080650,29900,29900,29900,29900,389
20240806,123600,8620449550,29900,29900,29900,29900,104
20240806,123500,8617339950,29900,29850,29900,29850,177
20240806,123400,8612054750,29650,29800,29800,29650,295
20240806,123300,8603280050,29850,29850,29900,29750,211
20240806,123200,8596987650,29900,29900,29900,29800,894
20240806,123100,8570281350,29900,29800,29900,29800,216
20240806,123000,8563826550,29850,29850,29850,29800,193
20240806,122900,8558071550,29900,29750,29950,29750,3356
20240806,122800,8457775200,29750,29650,29750,29650,1228
20240806,122700,8421262700,29650,29650,29700,29650,232
20240806,122600,8414381800,29600,29550,29650,29550,605
20240806,122500,8396454100,29550,29600,29600,29550,1013
20240806,122400,8366470900,29600,29750,29750,29600,1533
20240806,122300,8321043000,29650,29850,29850,29650,779
20240806,122200,8297878950,29900,29900,29900,29850,571
20240806,122100,8280816050,29950,29900,29950,29800,661
20240806,122000,8261051600,29900,29900,29950,29850,193
20240806,121900,8255282800,29900,29950,30000,29900,1205
20240806,121800,8219197200,29950,30000,30000,29950,685
20240806,121700,8198675350,30050,29900,30050,29900,724
20240806,121600,8176945150,29800,29850,29950,29800,3670
20240806,121500,8067312500,29800,29800,29800,29750,845
20240806,121400,8042156900,29800,29800,29850,29750,873
20240806,121300,8016143650,29900,29850,29900,29800,2527
20240806,121200,7940616750,29850,29950,30100,29800,5323
20240806,121100,7780953300,29950,29900,30000,29900,1124
20240806,121000,7747295450,29850,29850,29900,29800,2061
20240806,120900,7685813250,29850,30000,30000,29750,2022
20240806,120800,7625477950,30000,29800,30050,29800,8147
20240806,120700,7381425250,29850,29750,29850,29750,2514
20240806,120600,7306567550,29700,29500,29750,29500,3421
20240806,120500,7205231300,29500,29400,29550,29400,1642
20240806,120400,7156871900,29400,29350,29400,29300,217
20240806,120300,7150507350,29350,29450,29450,29350,1312
20240806,120200,7111936800,29400,29400,29600,29300,2844
20240806,120100,7028076750,29350,29400,29400,29350,436
20240806,120000,7015271650,29350,29250,29400,29200,1866
20240806,115900,6960576800,29350,29300,29350,29250,438
20240806,115800,6947749900,29300,29250,29300,29250,176
20240806,115700,6942596800,29250,29300,29450,29150,1106
20240806,115600,6910186100,29300,29400,29400,29200,1444
20240806,115500,6867903750,29400,29150,29450,29150,1699
20240806,115400,6818014900,29250,29100,29350,29100,1181
20240806,115300,6783492650,29100,29050,29100,29050,166
20240806,115200,6778662400,29050,28900,29100,28900,308
20240806,115100,6769736650,28900,28850,28900,28800,991
20240806,115000,6741138350,28900,28950,28950,28900,100
20240806,114900,6738245200,28950,29000,29100,28950,304
20240806,114800,6729420250,29000,28950,29000,28950,85
20240806,114700,6726956350,28900,28850,28950,28850,254
20240806,114600,6719623300,28850,28950,28950,28800,431
20240806,114500,6707183400,29000,28850,29000,28850,507
20240806,114400,6692536400,28900,28900,28900,28850,144
20240806,114300,6688374900,29000,28950,29000,28900,1329
20240806,114200,6649947850,29000,29050,29050,29000,467
20240806,114100,6636394150,29100,29100,29150,29100,270
20240806,114000,6628535050,29100,29200,29250,29100,1780
20240806,113900,6576635300,29200,29150,29250,29150,713
20240806,113800,6555837800,29100,29100,29150,29050,1236
20240806,113700,6519840700,29100,28850,29150,28850,2153
20240806,113600,6457477450,28850,28850,28850,28750,812
20240806,113500,6434058400,28850,28850,28850,28750,1766
20240806,113400,6383137800,28800,28750,28800,28650,757
20240806,113300,6361416950,28750,28750,28750,28650,1086
20240806,113200,6330260550,28750,28750,28800,28700,310
20240806,113100,6321346400,28800,28600,28850,28600,3899
20240806,113000,6209449450,28550,28550,28600,28500,1192
20240806,112900,6175417900,28500,28500,28500,28500,991
20240806,112800,6147174400,28500,28500,28500,28500,92
20240806,112700,6144552400,28500,28500,28500,28500,452
20240806,112600,6131670400,28500,28300,28500,28300,1384
20240806,112500,6092321300,28250,28250,28250,28250,0
20240806,112400,6092321300,28250,28300,28300,28200,498
20240806,112300,6078242650,28300,28300,28300,28300,34
20240806,112200,6077280450,28250,28300,28300,28200,59
20240806,112100,6075611950,28300,28300,28300,28300,5
20240806,112000,6075470450,28300,28400,28400,28200,142
20240806,111900,6071454200,28350,28400,28400,28250,218
20240806,111800,6065268200,28400,28400,28400,28350,1453
20240806,111700,6024005300,28400,28350,28400,28300,806
20240806,111600,6001171850,28300,28350,28350,28300,304
20240806,111500,5992568000,28300,28300,28300,28300,266
20240806,111400,5985040200,28300,28250,28300,28250,552
20240806,111300,5969421150,28150,28200,28200,28050,1309
20240806,111200,5932624500,28150,28250,28250,28150,772
20240806,111100,5910837950,28250,28200,28250,28200,389
20240806,111000,5899868050,28200,28150,28200,28150,210
20240806,110900,5893955800,28150,28050,28150,28050,1542
20240806,110800,5850565150,28100,28200,28200,28000,1608
20240806,110700,5805414250,28200,28350,28400,28200,2008
20240806,110600,5748535200,28350,28400,28450,28350,636
20240806,110500,5730460500,28450,28550,28550,28400,1433
20240806,110400,5689703300,28500,28450,28500,28400,647
20240806,110300,5671287050,28450,28400,28450,28400,602
20240806,110200,5654189950,28350,28250,28350,28250,1392
20240806,110100,5614794900,28250,28300,28350,28250,447
20240806,110000,5602132250,28300,28300,28300,28300,101
20240806,105900,5599273950,28350,28450,28450,28350,145
20240806,105800,5595159500,28350,28350,28400,28350,802
20240806,105700,5572407800,28300,28500,28500,28200,1362
20240806,105600,5533687100,28500,28350,28500,28350,2058
20240806,105500,5475162450,28300,28350,28350,28250,661
20240806,105400,5456462450,28350,28400,28500,28350,2020
20240806,105300,5399083350,28500,28500,28500,28500,0
20240806,105200,5399083350,28500,28400,28500,28400,2670
20240806,105100,5323192500,28400,28350,28400,28350,974
20240806,105000,5295550750,28400,28200,28400,28150,1708
20240806,104900,5247283650,28100,28150,28200,28100,732
20240806,104800,5226642350,28150,28000,28150,28000,2315
20240806,104700,5161619450,28100,28100,28100,27850,1149
20240806,104600,5129443150,28100,27950,28100,27900,1128
20240806,104500,5097838950,28000,27900,28050,27900,1350
20240806,104400,5060046600,27900,27950,27950,27900,1214
20240806,104300,5026117550,27950,27600,28000,27600,3593
20240806,104200,4926196850,27550,27650,27650,27500,6433
20240806,104100,4749011500,27600,27900,27900,27600,5498
20240806,104000,4596799700,27950,28050,28050,27950,703
20240806,103900,4577135500,28050,27950,28050,27900,1867
20240806,103800,4524887550,28000,27950,28000,27950,390
20240806,103700,4513980900,27950,27900,27950,27850,834
20240806,103600,4490690000,27850,27950,27950,27850,2413
20240806,103500,4423374300,27950,28000,28000,27950,2096
20240806,103400,4364689950,28050,28050,28100,27950,2596
20240806,103300,4291999150,28050,28000,28150,28000,694
20240806,103200,4272530000,27950,28050,28050,27950,441
20240806,103100,4260184350,28150,28000,28150,28000,514
20240806,103000,4245757300,28000,28100,28150,28000,327
20240806,102900,4236593300,28150,28250,28250,28100,831
20240806,102800,4213217950,28200,28200,28250,28200,409
20240806,102700,4201684100,28250,28300,28350,28200,715
20240806,102600,4181484100,28350,28300,28350,28300,496
20240806,102500,4167428750,28300,28150,28350,28150,1681
20240806,102400,4120023100,28100,28050,28150,28000,273
20240806,102300,4112358900,28100,28000,28100,28000,608
20240806,102200,4095305300,28000,28050,28050,28000,753
20240806,102100,4074186150,28050,28100,28100,28050,577
20240806,102000,4057999400,28100,28100,28150,28050,625
20240806,101900,4040438700,28100,28100,28150,28100,324
20240806,101800,4031326450,28150,28200,28200,28100,1266
20240806,101700,3995644900,28250,28250,28300,28250,1055
20240806,101600,3965839500,28300,28350,28400,28250,1003
20240806,101500,3937482450,28350,28250,28350,28250,1175
20240806,101400,3904207650,28200,28200,28200,28150,534
20240806,101300,3889150450,28150,28000,28200,28000,1547
20240806,101200,3845617050,28000,28000,28050,28000,249
20240806,101100,3838644150,28000,28050,28050,28000,405
20240806,101000,3827296000,28050,28050,28050,28000,499
20240806,100900,3813309100,28000,28000,28050,28000,769
20240806,100800,3791772900,28000,27900,28000,27850,720
20240806,100700,3771677050,28000,28100,28150,27950,1290
20240806,100600,3735561950,28050,28150,28150,28050,452
20240806,100500,3722868500,28150,28100,28150,28100,644
20240806,100400,3704770500,28100,28050,28100,28050,673
20240806,100300,3685868250,28050,27950,28050,27950,3593
20240806,100200,3585186100,27950,27900,27950,27900,3126
20240806,100100,3497857050,27950,27900,27950,27900,391
20240806,100000,3486948100,27900,27850,27950,27850,2457
20240806,095900,3418389850,27850,27800,27850,27800,175
20240806,095800,3413516750,27750,27750,27800,27700,2626
20240806,095700,3340582150,27750,27800,27800,27750,341
20240806,095600,3331115800,27750,27750,27750,27700,725
20240806,095500,3311010350,27750,27650,27750,27650,586
20240806,095400,3294803750,27600,27650,27700,27600,469
20240806,095300,3281837150,27600,27650,27650,27600,486
20240806,095200,3268417250,27600,27550,27650,27550,305
20240806,095100,3259999250,27550,27650,27650,27350,4864
20240806,095000,3126347150,27700,27750,27750,27700,8
20240806,094900,3126125500,27750,27700,27750,27650,525
20240806,094800,3111578100,27750,27600,27750,27600,600
20240806,094700,3094988700,27600,27650,27650,27500,359
20240806,094600,3085095050,27650,27600,27650,27550,179
20240806,094500,3080154950,27600,27600,27650,27550,259
20240806,094400,3073009300,27600,27550,27600,27500,790
20240806,094300,3051273000,27600,27600,27700,27600,174
20240806,094200,3046469500,27700,27550,27700,27550,292
20240806,094100,3038415550,27550,27700,27700,27550,1359
20240806,094000,3000921450,27750,27750,27750,27750,4
20240806,093900,3000810450,27750,27600,27750,27600,795
20240806,093800,2978821450,27700,27500,27750,27450,1113
20240806,093700,2948068150,27500,27550,27550,27450,382
20240806,093600,2937564400,27550,27750,27750,27550,1645
20240806,093500,2892071950,27700,27700,27700,27700,187
20240806,093400,2886892050,27700,27650,27750,27650,1047
20240806,093300,2857922800,27650,27600,27700,27600,1321
20240806,093200,2821439700,27600,27650,27650,27500,1330
20240806,093100,2784767900,27650,27600,27650,27450,286
20240806,093000,2776870550,27650,27550,27650,27450,1552
20240806,092900,2734066050,27550,27650,27700,27450,1573
20240806,092800,2690772700,27650,27750,27800,27600,1183
20240806,092700,2658077500,27750,27800,27800,27750,339
20240806,092600,2648660450,27750,27750,27800,27700,1696
20240806,092500,2601588600,27800,27750,27800,27700,419
20240806,092400,2589956450,27800,27600,27900,27550,2971
20240806,092300,2507646600,27550,27500,27600,27500,1154
20240806,092200,2475863500,27550,27500,27650,27500,1430
20240806,092100,2436481400,27450,27500,27500,27450,393
20240806,092000,2425675550,27550,27600,27650,27500,659
20240806,091900,2407500850,27550,27450,27650,27450,1122
20240806,091800,2376592200,27450,27500,27550,27250,3286
20240806,091700,2286764400,27450,27650,27700,27350,2042
20240806,091600,2230518950,27600,27400,27650,27350,4702
20240806,091500,2101176150,27400,27300,27400,27300,1830
20240806,091400,2051147300,27300,27450,27600,27300,3327
20240806,091300,1959725550,27450,27350,27450,27200,3151
20240806,091200,1873589050,27350,27450,27500,27250,4743
20240806,091100,1743659250,27400,26750,27550,26700,8394
20240806,091000,1515503700,26700,26550,26800,26450,2665
20240806,090900,1444768200,26500,26750,26950,26500,1651
20240806,090800,1400680800,27000,26600,27000,26550,3702
20240806,090700,1301597800,26600,26500,26650,26400,3664
20240806,090600,1204405400,26550,26850,26850,26450,5025
20240806,090500,1070864850,26850,26950,26950,26850,2594
20240806,090400,1001118850,26900,27100,27100,26900,1891
20240806,090300,950030950,27150,27100,27200,27000,3007
20240806,090200,868567450,27050,27150,27150,26950,6737
20240806,090100,686054000,27200,27150,27300,26900,5537
20240806,090000,536164700,26950,25950,27100,25950,20284