KissMeData/111770/min/candle-20240808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,201200,3436104000,37350,37350,37350,37350,24942
20240808,201100,3436104000,37350,37350,37350,37350,0
20240808,201000,3436104000,37350,37350,37350,37350,0
20240808,200900,3436104000,37350,37350,37350,37350,0
20240808,200800,3436104000,37350,37350,37350,37350,0
20240808,200700,3436104000,37350,37350,37350,37350,0
20240808,200600,3436104000,37350,37350,37350,37350,0
20240808,200500,3436104000,37350,37350,37350,37350,0
20240808,200400,3436104000,37350,37350,37350,37350,0
20240808,200300,3436104000,37350,37350,37350,37350,0
20240808,200200,3436104000,37350,37350,37350,37350,0
20240808,200100,3436104000,37350,37350,37350,37350,0
20240808,200000,3436104000,37350,37350,37350,37350,0
20240808,195900,3436104000,37350,37350,37350,37350,0
20240808,195800,3436104000,37350,37350,37350,37350,0
20240808,195700,3436104000,37350,37350,37350,37350,0
20240808,195600,3436104000,37350,37350,37350,37350,0
20240808,195500,3436104000,37350,37350,37350,37350,0
20240808,195400,3436104000,37350,37350,37350,37350,0
20240808,195300,3436104000,37350,37350,37350,37350,0
20240808,195200,3436104000,37350,37350,37350,37350,0
20240808,195100,3436104000,37350,37350,37350,37350,0
20240808,195000,3436104000,37350,37350,37350,37350,0
20240808,194900,3436104000,37350,37350,37350,37350,0
20240808,194800,3436104000,37350,37350,37350,37350,0
20240808,194700,3436104000,37350,37350,37350,37350,0
20240808,194600,3436104000,37350,37350,37350,37350,0
20240808,194500,3436104000,37350,37350,37350,37350,0
20240808,194400,3436104000,37350,37350,37350,37350,0
20240808,194300,3436104000,37350,37350,37350,37350,0
20240808,194200,3436104000,37350,37350,37350,37350,24942
20240808,194100,3436104000,37350,37350,37350,37350,0
20240808,194000,3436104000,37350,37350,37350,37350,0
20240808,193900,3436104000,37350,37350,37350,37350,0
20240808,193800,3436104000,37350,37350,37350,37350,0
20240808,193700,3436104000,37350,37350,37350,37350,0
20240808,193600,3436104000,37350,37350,37350,37350,0
20240808,193500,3436104000,37350,37350,37350,37350,0
20240808,193400,3436104000,37350,37350,37350,37350,0
20240808,193300,3436104000,37350,37350,37350,37350,0
20240808,193200,3436104000,37350,37350,37350,37350,0
20240808,193100,3436104000,37350,37350,37350,37350,0
20240808,193000,3436104000,37350,37350,37350,37350,0
20240808,192900,3436104000,37350,37350,37350,37350,0
20240808,192800,3436104000,37350,37350,37350,37350,0
20240808,192700,3436104000,37350,37350,37350,37350,0
20240808,192600,3436104000,37350,37350,37350,37350,0
20240808,192500,3436104000,37350,37350,37350,37350,0
20240808,192400,3436104000,37350,37350,37350,37350,0
20240808,192300,3436104000,37350,37350,37350,37350,0
20240808,192200,3436104000,37350,37350,37350,37350,0
20240808,192100,3436104000,37350,37350,37350,37350,0
20240808,192000,3436104000,37350,37350,37350,37350,0
20240808,191900,3436104000,37350,37350,37350,37350,0
20240808,191800,3436104000,37350,37350,37350,37350,0
20240808,191700,3436104000,37350,37350,37350,37350,0
20240808,191600,3436104000,37350,37350,37350,37350,0
20240808,191500,3436104000,37350,37350,37350,37350,0
20240808,191400,3436104000,37350,37350,37350,37350,0
20240808,191300,3436104000,37350,37350,37350,37350,0
20240808,191200,3436104000,37350,37350,37350,37350,24942
20240808,191100,3436104000,37350,37350,37350,37350,0
20240808,191000,3436104000,37350,37350,37350,37350,0
20240808,190900,3436104000,37350,37350,37350,37350,0
20240808,190800,3436104000,37350,37350,37350,37350,0
20240808,190700,3436104000,37350,37350,37350,37350,0
20240808,190600,3436104000,37350,37350,37350,37350,0
20240808,190500,3436104000,37350,37350,37350,37350,0
20240808,190400,3436104000,37350,37350,37350,37350,0
20240808,190300,3436104000,37350,37350,37350,37350,0
20240808,190200,3436104000,37350,37350,37350,37350,0
20240808,190100,3436104000,37350,37350,37350,37350,0
20240808,190000,3436104000,37350,37350,37350,37350,0
20240808,185900,3436104000,37350,37350,37350,37350,0
20240808,185800,3436104000,37350,37350,37350,37350,0
20240808,185700,3436104000,37350,37350,37350,37350,0
20240808,185600,3436104000,37350,37350,37350,37350,0
20240808,185500,3436104000,37350,37350,37350,37350,0
20240808,185400,3436104000,37350,37350,37350,37350,0
20240808,185300,3436104000,37350,37350,37350,37350,0
20240808,185200,3436104000,37350,37350,37350,37350,0
20240808,185100,3436104000,37350,37350,37350,37350,0
20240808,185000,3436104000,37350,37350,37350,37350,0
20240808,184900,3436104000,37350,37350,37350,37350,0
20240808,184800,3436104000,37350,37350,37350,37350,0
20240808,184700,3436104000,37350,37350,37350,37350,0
20240808,184600,3436104000,37350,37350,37350,37350,0
20240808,184500,3436104000,37350,37350,37350,37350,0
20240808,184400,3436104000,37350,37350,37350,37350,0
20240808,184300,3436104000,37350,37350,37350,37350,0
20240808,184200,3436104000,37350,37350,37350,37350,24942
20240808,184100,3436104000,37350,37350,37350,37350,0
20240808,184000,3436104000,37350,37350,37350,37350,0
20240808,183900,3436104000,37350,37350,37350,37350,0
20240808,183800,3436104000,37350,37350,37350,37350,0
20240808,183700,3436104000,37350,37350,37350,37350,0
20240808,183600,3436104000,37350,37350,37350,37350,0
20240808,183500,3436104000,37350,37350,37350,37350,0
20240808,183400,3436104000,37350,37350,37350,37350,0
20240808,183300,3436104000,37350,37350,37350,37350,0
20240808,183200,3436104000,37350,37350,37350,37350,0
20240808,183100,3436104000,37350,37350,37350,37350,0
20240808,183000,3436104000,37350,37350,37350,37350,0
20240808,182900,3436104000,37350,37350,37350,37350,0
20240808,182800,3436104000,37350,37350,37350,37350,0
20240808,182700,3436104000,37350,37350,37350,37350,0
20240808,182600,3436104000,37350,37350,37350,37350,0
20240808,182500,3436104000,37350,37350,37350,37350,0
20240808,182400,3436104000,37350,37350,37350,37350,0
20240808,182300,3436104000,37350,37350,37350,37350,0
20240808,182200,3436104000,37350,37350,37350,37350,0
20240808,182100,3436104000,37350,37350,37350,37350,0
20240808,182000,3436104000,37350,37350,37350,37350,0
20240808,181900,3436104000,37350,37350,37350,37350,0
20240808,181800,3436104000,37350,37350,37350,37350,0
20240808,181700,3436104000,37350,37350,37350,37350,0
20240808,181600,3436104000,37350,37350,37350,37350,0
20240808,181500,3436104000,37350,37350,37350,37350,0
20240808,181400,3436104000,37350,37350,37350,37350,0
20240808,181300,3436104000,37350,37350,37350,37350,0
20240808,181200,3436104000,37350,37350,37350,37350,24942
20240808,181100,3436104000,37350,37350,37350,37350,0
20240808,181000,3436104000,37350,37350,37350,37350,0
20240808,180900,3436104000,37350,37350,37350,37350,0
20240808,180800,3436104000,37350,37350,37350,37350,0
20240808,180700,3436104000,37350,37350,37350,37350,0
20240808,180600,3436104000,37350,37350,37350,37350,0
20240808,180500,3436104000,37350,37350,37350,37350,0
20240808,180400,3436104000,37350,37350,37350,37350,0
20240808,180300,3436104000,37350,37350,37350,37350,0
20240808,180200,3436104000,37350,37350,37350,37350,0
20240808,180100,3436104000,37350,37350,37350,37350,0
20240808,180000,3436104000,37350,37350,37350,37350,0
20240808,175900,3436104000,37350,37350,37350,37350,0
20240808,175800,3436104000,37350,37350,37350,37350,0
20240808,175700,3436104000,37350,37350,37350,37350,0
20240808,175600,3436104000,37350,37350,37350,37350,0
20240808,175500,3436104000,37350,37350,37350,37350,0
20240808,175400,3436104000,37350,37350,37350,37350,0
20240808,175300,3436104000,37350,37350,37350,37350,0
20240808,175200,3436104000,37350,37350,37350,37350,0
20240808,175100,3436104000,37350,37350,37350,37350,0
20240808,175000,3436104000,37350,37350,37350,37350,0
20240808,174900,3436104000,37350,37350,37350,37350,0
20240808,174800,3436104000,37350,37350,37350,37350,0
20240808,174700,3436104000,37350,37350,37350,37350,0
20240808,174600,3436104000,37350,37350,37350,37350,0
20240808,174500,3436104000,37350,37350,37350,37350,0
20240808,174400,3436104000,37350,37350,37350,37350,0
20240808,174300,3436104000,37350,37350,37350,37350,0
20240808,174200,3436104000,37350,37350,37350,37350,24942
20240808,174100,3436104000,37350,37350,37350,37350,0
20240808,174000,3436104000,37350,37350,37350,37350,0
20240808,173900,3436104000,37350,37350,37350,37350,0
20240808,173800,3436104000,37350,37350,37350,37350,0
20240808,173700,3436104000,37350,37350,37350,37350,0
20240808,173600,3436104000,37350,37350,37350,37350,0
20240808,173500,3436104000,37350,37350,37350,37350,0
20240808,173400,3436104000,37350,37350,37350,37350,0
20240808,173300,3436104000,37350,37350,37350,37350,0
20240808,173200,3436104000,37350,37350,37350,37350,0
20240808,173100,3436104000,37350,37350,37350,37350,0
20240808,173000,3436104000,37350,37350,37350,37350,0
20240808,172900,3436104000,37350,37350,37350,37350,0
20240808,172800,3436104000,37350,37350,37350,37350,0
20240808,172700,3436104000,37350,37350,37350,37350,0
20240808,172600,3436104000,37350,37350,37350,37350,0
20240808,172500,3436104000,37350,37350,37350,37350,0
20240808,172400,3436104000,37350,37350,37350,37350,0
20240808,172300,3436104000,37350,37350,37350,37350,0
20240808,172200,3436104000,37350,37350,37350,37350,0
20240808,172100,3436104000,37350,37350,37350,37350,0
20240808,172000,3436104000,37350,37350,37350,37350,0
20240808,171900,3436104000,37350,37350,37350,37350,0
20240808,171800,3436104000,37350,37350,37350,37350,0
20240808,171700,3436104000,37350,37350,37350,37350,0
20240808,171600,3436104000,37350,37350,37350,37350,0
20240808,171500,3436104000,37350,37350,37350,37350,0
20240808,171400,3436104000,37350,37350,37350,37350,0
20240808,171300,3436104000,37350,37350,37350,37350,0
20240808,171200,3436104000,37350,37350,37350,37350,24942
20240808,171100,3436104000,37350,37350,37350,37350,0
20240808,171000,3436104000,37350,37350,37350,37350,0
20240808,170900,3436104000,37350,37350,37350,37350,0
20240808,170800,3436104000,37350,37350,37350,37350,0
20240808,170700,3436104000,37350,37350,37350,37350,0
20240808,170600,3436104000,37350,37350,37350,37350,0
20240808,170500,3436104000,37350,37350,37350,37350,0
20240808,170400,3436104000,37350,37350,37350,37350,0
20240808,170300,3436104000,37350,37350,37350,37350,0
20240808,170200,3436104000,37350,37350,37350,37350,0
20240808,170100,3436104000,37350,37350,37350,37350,0
20240808,170000,3436104000,37350,37350,37350,37350,0
20240808,165900,3436104000,37350,37350,37350,37350,0
20240808,165800,3436104000,37350,37350,37350,37350,0
20240808,165700,3436104000,37350,37350,37350,37350,0
20240808,165600,3436104000,37350,37350,37350,37350,0
20240808,165500,3436104000,37350,37350,37350,37350,0
20240808,165400,3436104000,37350,37350,37350,37350,0
20240808,165300,3436104000,37350,37350,37350,37350,0
20240808,165200,3436104000,37350,37350,37350,37350,0
20240808,165100,3436104000,37350,37350,37350,37350,0
20240808,165000,3436104000,37350,37350,37350,37350,0
20240808,164900,3436104000,37350,37350,37350,37350,0
20240808,164800,3436104000,37350,37350,37350,37350,0
20240808,164700,3436104000,37350,37350,37350,37350,0
20240808,164600,3436104000,37350,37350,37350,37350,0
20240808,164500,3436104000,37350,37350,37350,37350,0
20240808,164400,3436104000,37350,37350,37350,37350,0
20240808,164300,3436104000,37350,37350,37350,37350,0
20240808,164200,3436104000,37350,37350,37350,37350,24942
20240808,164100,3436104000,37350,37350,37350,37350,0
20240808,164000,3436104000,37350,37350,37350,37350,0
20240808,163900,3436104000,37350,37350,37350,37350,0
20240808,163800,3436104000,37350,37350,37350,37350,0
20240808,163700,3436104000,37350,37350,37350,37350,0
20240808,163600,3436104000,37350,37350,37350,37350,0
20240808,163500,3436104000,37350,37350,37350,37350,0
20240808,163400,3436104000,37350,37350,37350,37350,0
20240808,163300,3436104000,37350,37350,37350,37350,0
20240808,163200,3436104000,37350,37350,37350,37350,0
20240808,163100,3436104000,37350,37350,37350,37350,0
20240808,163000,3436104000,37350,37350,37350,37350,0
20240808,162900,3436104000,37350,37350,37350,37350,0
20240808,162800,3436104000,37350,37350,37350,37350,0
20240808,162700,3436104000,37350,37350,37350,37350,0
20240808,162600,3436104000,37350,37350,37350,37350,0
20240808,162500,3436104000,37350,37350,37350,37350,0
20240808,162400,3436104000,37350,37350,37350,37350,0
20240808,162300,3436104000,37350,37350,37350,37350,0
20240808,162200,3436104000,37350,37350,37350,37350,0
20240808,162100,3436104000,37350,37350,37350,37350,0
20240808,162000,3436104000,37350,37350,37350,37350,0
20240808,161900,3436104000,37350,37350,37350,37350,0
20240808,161800,3436104000,37350,37350,37350,37350,0
20240808,161700,3436104000,37350,37350,37350,37350,0
20240808,161600,3436104000,37350,37350,37350,37350,0
20240808,161500,3436104000,37350,37350,37350,37350,0
20240808,161400,3436104000,37350,37350,37350,37350,0
20240808,161300,3436104000,37350,37350,37350,37350,0
20240808,161200,3436104000,37350,37350,37350,37350,24942
20240808,161100,3436104000,37350,37350,37350,37350,0
20240808,161000,3436104000,37350,37350,37350,37350,0
20240808,160900,3436104000,37350,37350,37350,37350,0
20240808,160800,3436104000,37350,37350,37350,37350,0
20240808,160700,3436104000,37350,37350,37350,37350,0
20240808,160600,3436104000,37350,37350,37350,37350,0
20240808,160500,3436104000,37350,37350,37350,37350,0
20240808,160400,3436104000,37350,37350,37350,37350,0
20240808,160300,3436104000,37350,37350,37350,37350,0
20240808,160200,3436104000,37350,37350,37350,37350,0
20240808,160100,3436104000,37350,37350,37350,37350,0
20240808,160000,3436104000,37350,37350,37350,37350,0
20240808,155900,3436104000,37350,37350,37350,37350,0
20240808,155800,3436104000,37350,37350,37350,37350,0
20240808,155700,3436104000,37350,37350,37350,37350,0
20240808,155600,3436104000,37350,37350,37350,37350,0
20240808,155500,3436104000,37350,37350,37350,37350,0
20240808,155400,3436104000,37350,37350,37350,37350,0
20240808,155300,3436104000,37350,37350,37350,37350,0
20240808,155200,3436104000,37350,37350,37350,37350,0
20240808,155100,3436104000,37350,37350,37350,37350,0
20240808,155000,3436104000,37350,37350,37350,37350,0
20240808,154900,3436104000,37350,37350,37350,37350,0
20240808,154800,3436104000,37350,37350,37350,37350,0
20240808,154700,3436104000,37350,37350,37350,37350,0
20240808,154600,3436104000,37350,37350,37350,37350,0
20240808,154500,3436104000,37350,37350,37350,37350,0
20240808,154400,3436104000,37350,37350,37350,37350,0
20240808,154300,3436104000,37350,37350,37350,37350,0
20240808,154200,3436104000,37350,37350,37350,37350,24942
20240808,154100,3436104000,37350,37350,37350,37350,0
20240808,154000,3436104000,37350,37350,37350,37350,0
20240808,153900,3436104000,37350,37350,37350,37350,0
20240808,153800,3436104000,37350,37350,37350,37350,0
20240808,153700,3436104000,37350,37350,37350,37350,0
20240808,153600,3436104000,37350,37350,37350,37350,0
20240808,153500,3436104000,37350,37350,37350,37350,0
20240808,153400,3436104000,37350,37350,37350,37350,0
20240808,153300,3436104000,37350,37350,37350,37350,0
20240808,153200,3436104000,37350,37350,37350,37350,0
20240808,153100,3436104000,37350,37350,37350,37350,0
20240808,153000,3436104000,37350,37350,37350,37350,24942
20240808,152900,2504520300,37350,37350,37350,37350,0
20240808,152800,2504520300,37350,37350,37350,37350,0
20240808,152700,2504520300,37350,37350,37350,37350,0
20240808,152600,2504520300,37350,37350,37350,37350,0
20240808,152500,2504520300,37350,37350,37350,37350,0
20240808,152400,2504520300,37350,37350,37350,37350,0
20240808,152300,2504520300,37350,37350,37350,37350,0
20240808,152200,2504520300,37350,37350,37350,37350,0
20240808,152100,2504520300,37350,37350,37350,37350,0
20240808,152000,2504520300,37350,37350,37350,37350,0
20240808,151900,2504520300,37350,37350,37350,37300,200
20240808,151800,2497059150,37300,37350,37350,37300,78
20240808,151700,2494149400,37400,37400,37400,37400,0
20240808,151600,2494149400,37400,37400,37400,37350,106
20240808,151500,2490190000,37350,37400,37400,37350,44
20240808,151400,2488544500,37350,37400,37400,37350,88
20240808,151300,2485253800,37400,37350,37400,37350,192
20240808,151200,2478080900,37350,37300,37350,37300,150
20240808,151100,2472482450,37300,37300,37350,37300,60
20240808,151000,2470243900,37300,37350,37350,37300,27
20240808,150900,2469236500,37350,37350,37350,37300,339
20240808,150800,2456584450,37400,37350,37400,37350,23
20240808,150700,2455725250,37350,37350,37350,37350,0
20240808,150600,2455725250,37350,37400,37400,37350,29
20240808,150500,2454640700,37400,37400,37400,37400,12
20240808,150400,2454191900,37350,37350,37350,37350,329
20240808,150300,2441903750,37350,37400,37400,37300,2068
20240808,150200,2364581550,37400,37450,37450,37400,4
20240808,150100,2364431800,37400,37450,37450,37400,457
20240808,150000,2347318800,37450,37500,37500,37450,141
20240808,145900,2342035550,37500,37500,37500,37400,348
20240808,145800,2329005000,37450,37450,37450,37450,308
20240808,145700,2317470400,37400,37500,37500,37400,113
20240808,145600,2313240200,37500,37500,37500,37450,55
20240808,145500,2311179350,37450,37450,37550,37450,18
20240808,145400,2310504550,37550,37450,37550,37400,755
20240808,145300,2282220700,37400,37450,37450,37400,41
20240808,145200,2280686300,37400,37450,37450,37400,19
20240808,145100,2279974800,37400,37450,37450,37400,61
20240808,145000,2277691250,37450,37450,37450,37400,21
20240808,144900,2276904850,37450,37450,37450,37450,14
20240808,144800,2276380550,37400,37450,37450,37400,44
20240808,144700,2274732800,37400,37450,37450,37400,21
20240808,144600,2273946600,37400,37450,37450,37400,71
20240808,144500,2271290900,37450,37450,37450,37450,51
20240808,144400,2269380950,37450,37450,37450,37400,57
20240808,144300,2267246350,37500,37450,37500,37450,134
20240808,144200,2262227400,37450,37450,37450,37450,76
20240808,144100,2259381200,37450,37400,37450,37400,86
20240808,144000,2256163500,37450,37450,37450,37400,36
20240808,143900,2254815550,37400,37500,37500,37400,69
20240808,143800,2252231150,37500,37450,37500,37450,59
20240808,143700,2250020400,37500,37450,37500,37450,38
20240808,143600,2248597100,37500,37500,37550,37500,278
20240808,143500,2238169550,37550,37500,37550,37500,37
20240808,143400,2236781300,37550,37550,37550,37550,13
20240808,143300,2236293150,37550,37550,37550,37550,56
20240808,143200,2234190350,37550,37550,37550,37500,16
20240808,143100,2233589850,37550,37550,37550,37550,11
20240808,143000,2233176800,37500,37550,37550,37500,137
20240808,142900,2228032550,37550,37500,37550,37500,16
20240808,142800,2227431950,37500,37500,37500,37450,111
20240808,142700,2223269850,37500,37500,37550,37500,312
20240808,142600,2211569650,37500,37550,37550,37500,13
20240808,142500,2211081700,37550,37500,37550,37450,112
20240808,142400,2206881750,37500,37500,37500,37450,57
20240808,142300,2204744700,37450,37500,37500,37450,14
20240808,142200,2204220250,37500,37500,37500,37450,147
20240808,142100,2198707900,37450,37450,37500,37450,71
20240808,142000,2196045600,37500,37450,37500,37450,101
20240808,141900,2192258350,37450,37500,37500,37450,17
20240808,141800,2191621050,37500,37600,37600,37450,61
20240808,141700,2189333050,37600,37550,37600,37550,119
20240808,141600,2184861950,37600,37600,37600,37550,20
20240808,141500,2184110200,37600,37600,37600,37450,58
20240808,141400,2181929850,37450,37550,37600,37450,84
20240808,141300,2178779000,37600,37550,37600,37550,84
20240808,141200,2175620650,37600,37550,37600,37550,185
20240808,141100,2168670750,37550,37550,37550,37500,86
20240808,141000,2165441600,37550,37450,37550,37450,115
20240808,140900,2161129150,37500,37500,37500,37500,83
20240808,140800,2158016650,37500,37500,37500,37450,101
20240808,140700,2154229600,37500,37450,37500,37450,38
20240808,140600,2152805450,37500,37400,37550,37400,38
20240808,140500,2151380400,37550,37550,37550,37450,63
20240808,140400,2149020250,37550,37300,37550,37300,721
20240808,140300,2122039050,37350,37350,37350,37300,46
20240808,140200,2120321100,37350,37250,37350,37200,195
20240808,140100,2113050150,37350,37350,37350,37250,104
20240808,140000,2109171750,37350,37350,37350,37250,91
20240808,135900,2105776350,37400,37250,37400,37250,127
20240808,135800,2101034500,37300,37300,37350,37300,128
20240808,135700,2096259950,37300,37300,37300,37250,103
20240808,135600,2092420750,37300,37300,37300,37250,127
20240808,135500,2087684050,37300,37300,37300,37250,114
20240808,135400,2083431950,37300,37300,37300,37250,92
20240808,135300,2080003000,37300,37300,37300,37250,25
20240808,135200,2079070600,37300,37250,37300,37250,23
20240808,135100,2078213100,37300,37250,37300,37250,93
20240808,135000,2074746700,37300,37400,37400,37250,41
20240808,134900,2073216750,37300,37350,37350,37300,238
20240808,134800,2064333550,37350,37350,37350,37300,127
20240808,134700,2059592900,37300,37350,37350,37300,122
20240808,134600,2055036300,37350,37300,37350,37300,13
20240808,134500,2054551000,37350,37300,37350,37300,108
20240808,134400,2050519850,37300,37300,37300,37250,131
20240808,134300,2045633800,37250,37250,37300,37250,248
20240808,134200,2036386100,37300,37300,37300,37250,44
20240808,134100,2034745000,37300,37250,37300,37250,74
20240808,134000,2031985400,37250,37300,37300,37250,88
20240808,133900,2028706450,37300,37300,37300,37250,63
20240808,133800,2026356750,37300,37300,37300,37250,130
20240808,133700,2021507900,37300,37250,37300,37250,55
20240808,133600,2019458950,37300,37300,37300,37250,67
20240808,133500,2016960250,37300,37300,37300,37250,8
20240808,133400,2016661950,37250,37300,37300,37250,117
20240808,133300,2012300550,37300,37300,37300,37300,71
20240808,133200,2009652250,37300,37250,37300,37250,16
20240808,133100,2009055900,37300,37300,37350,37250,247
20240808,133000,1999845250,37300,37350,37350,37250,235
20240808,132900,1991079100,37300,37350,37350,37300,69
20240808,132800,1988502150,37300,37350,37350,37300,164
20240808,132700,1982379750,37350,37300,37350,37300,64
20240808,132600,1979989600,37350,37300,37350,37300,117
20240808,132500,1975622250,37350,37350,37350,37300,68
20240808,132400,1973082650,37300,37300,37350,37300,61
20240808,132300,1970804800,37350,37350,37350,37300,51
20240808,132200,1968900050,37350,37350,37400,37350,29
20240808,132100,1967816350,37350,37350,37350,37300,178
20240808,132000,1961168300,37350,37400,37450,37350,176
20240808,131900,1954588600,37450,37400,37450,37400,29
20240808,131800,1953502700,37400,37400,37400,37350,281
20240808,131700,1942993450,37450,37400,37450,37400,151
20240808,131600,1937341450,37400,37400,37450,37400,83
20240808,131500,1934233600,37450,37450,37450,37400,102
20240808,131400,1930414800,37450,37500,37500,37450,134
20240808,131300,1925392300,37550,37500,37550,37450,18
20240808,131200,1924717150,37450,37500,37500,37450,58
20240808,131100,1922542450,37450,37500,37500,37450,213
20240808,131000,1914557550,37450,37450,37500,37450,59
20240808,130900,1912345300,37450,37450,37500,37450,111
20240808,130800,1908185750,37450,37500,37500,37450,60
20240808,130700,1905935900,37500,37500,37500,37450,24
20240808,130600,1905036150,37450,37500,37500,37400,56
20240808,130500,1902938750,37500,37500,37500,37400,73
20240808,130400,1900204550,37550,37550,37550,37500,105
20240808,130300,1896263700,37550,37500,37550,37500,134
20240808,130200,1891235850,37550,37550,37550,37550,76
20240808,130100,1888382050,37550,37600,37600,37400,157
20240808,130000,1882484350,37600,37550,37600,37450,140
20240808,125900,1877231200,37550,37600,37600,37550,82
20240808,125800,1874149100,37600,37550,37600,37550,26
20240808,125700,1873171650,37550,37550,37550,37450,202
20240808,125600,1865597150,37550,37550,37550,37500,175
20240808,125500,1859030350,37550,37700,37700,37550,147
20240808,125400,1853488750,37550,37650,37700,37400,367
20240808,125300,1839696750,37600,37650,37650,37600,270
20240808,125200,1829531350,37700,37750,37750,37650,363
20240808,125100,1815844750,37750,37750,37750,37700,44
20240808,125000,1814183850,37750,37750,37750,37700,56
20240808,124900,1812069950,37750,37750,37750,37700,188
20240808,124800,1804973000,37750,37750,37800,37700,131
20240808,124700,1800025950,37800,37750,37800,37750,158
20240808,124600,1794060900,37750,37700,37750,37650,468
20240808,124500,1776415050,37650,37600,37700,37600,329
20240808,124400,1764027850,37600,37600,37600,37500,130
20240808,124300,1759143450,37600,37600,37650,37600,107
20240808,124200,1755119950,37600,37550,37600,37500,243
20240808,124100,1745987650,37550,37550,37600,37500,122
20240808,124000,1741407400,37550,37600,37600,37550,67
20240808,123900,1738890800,37600,37650,37650,37600,105
20240808,123800,1734942700,37650,37550,37650,37550,314
20240808,123700,1723134450,37600,37600,37600,37550,15
20240808,123600,1722570750,37600,37600,37650,37600,163
20240808,123500,1716440750,37550,37600,37600,37550,61
20240808,123400,1714147200,37600,37600,37600,37600,36
20240808,123300,1712793600,37600,37650,37700,37600,250
20240808,123200,1703387300,37650,37650,37650,37600,69
20240808,123100,1700792050,37700,37700,37700,37700,12
20240808,123000,1700339650,37600,37650,37700,37500,306
20240808,122900,1688829600,37650,37650,37650,37600,159
20240808,122800,1682846150,37650,37600,37650,37600,10
20240808,122700,1682469750,37650,37650,37650,37600,231
20240808,122600,1673772650,37700,37700,37700,37650,125
20240808,122500,1669062750,37700,37650,37700,37650,12
20240808,122400,1668610700,37700,37800,37800,37700,161
20240808,122300,1662533550,37750,37650,37800,37500,1874
20240808,122200,1591867150,37700,37650,37700,37600,556
20240808,122100,1570934000,37600,37500,37600,37500,1579
20240808,122000,1511592550,37550,37550,37550,37500,173
20240808,121900,1505103700,37500,37500,37550,37500,107
20240808,121800,1501089300,37550,37550,37550,37400,768
20240808,121700,1472287050,37550,37550,37550,37500,64
20240808,121600,1469886300,37500,37550,37550,37500,31
20240808,121500,1468722400,37550,37550,37550,37500,188
20240808,121400,1461665550,37500,37550,37550,37500,69
20240808,121300,1459074750,37550,37550,37550,37500,73
20240808,121200,1456335550,37550,37550,37550,37500,126
20240808,121100,1451608850,37550,37550,37550,37500,140
20240808,121000,1446353600,37550,37500,37550,37500,74
20240808,120900,1443577600,37500,37500,37500,37450,155
20240808,120800,1437767850,37500,37500,37500,37500,169
20240808,120700,1431430350,37500,37450,37500,37450,64
20240808,120600,1429030500,37450,37450,37500,37450,186
20240808,120500,1422058050,37450,37450,37500,37450,86
20240808,120400,1418833400,37500,37500,37500,37500,32
20240808,120300,1417633400,37500,37500,37500,37500,207
20240808,120200,1409870900,37450,37500,37500,37450,43
20240808,120100,1408260200,37450,37450,37500,37400,220
20240808,120000,1400020400,37500,37400,37500,37400,135
20240808,115900,1394962150,37450,37450,37500,37450,147
20240808,115800,1389456650,37450,37400,37450,37400,112
20240808,115700,1385264900,37450,37450,37450,37400,143
20240808,115600,1379909600,37400,37450,37450,37400,97
20240808,115500,1376277050,37450,37400,37450,37400,101
20240808,115400,1372497850,37450,37450,37450,37400,45
20240808,115300,1370812650,37450,37400,37450,37400,162
20240808,115200,1364752300,37400,37450,37450,37400,11
20240808,115100,1364340800,37450,37400,37450,37400,167
20240808,115000,1358088250,37400,37400,37400,37350,86
20240808,114900,1354871950,37400,37400,37450,37400,61
20240808,114800,1352589000,37450,37350,37450,37350,46
20240808,114700,1350867000,37450,37400,37450,37350,220
20240808,114600,1342636550,37400,37350,37400,37350,62
20240808,114500,1340318050,37400,37450,37450,37350,133
20240808,114400,1335343950,37400,37400,37450,37400,97
20240808,114300,1331714150,37400,37400,37450,37400,39
20240808,114200,1330255400,37400,37400,37400,37400,105
20240808,114100,1326328400,37350,37400,37400,37350,79
20240808,114000,1323374150,37400,37400,37400,37400,9
20240808,113900,1323037550,37300,37450,37450,37300,261
20240808,113800,1313272300,37450,37400,37450,37400,74
20240808,113700,1310503750,37400,37450,37450,37400,22
20240808,113600,1309679950,37450,37400,37450,37400,65
20240808,113500,1307247050,37400,37450,37450,37350,97
20240808,113400,1303615800,37450,37300,37450,37300,68
20240808,113300,1301074600,37350,37350,37500,37350,336
20240808,113200,1288497250,37400,37400,37400,37400,113
20240808,113100,1284271050,37400,37450,37500,37400,277
20240808,113000,1273910800,37500,37450,37500,37350,384
20240808,112900,1259545750,37500,37450,37500,37450,139
20240808,112800,1254333300,37500,37500,37500,37450,81
20240808,112700,1251298050,37500,37500,37550,37450,188
20240808,112600,1244248850,37500,37500,37500,37450,79
20240808,112500,1241286800,37500,37500,37500,37450,81
20240808,112400,1238249450,37450,37450,37450,37400,140
20240808,112300,1233010200,37450,37500,37500,37450,95
20240808,112200,1229448300,37500,37450,37500,37450,69
20240808,112100,1226861100,37450,37450,37500,37400,160
20240808,112000,1220868450,37450,37450,37450,37450,78
20240808,111900,1217947350,37450,37450,37450,37400,21
20240808,111800,1217161000,37450,37400,37450,37400,159
20240808,111700,1211211400,37450,37400,37450,37400,121
20240808,111600,1206683150,37350,37450,37450,37350,38
20240808,111500,1205261950,37400,37400,37400,37400,182
20240808,111400,1198455150,37350,37400,37400,37350,27
20240808,111300,1197445650,37350,37350,37400,37350,135
20240808,111200,1192399300,37400,37400,37400,37350,72
20240808,111100,1189706550,37400,37300,37400,37300,111
20240808,111000,1185563050,37300,37400,37400,37300,69
20240808,110900,1182985950,37400,37300,37400,37250,202
20240808,110800,1175438650,37350,37350,37350,37300,58
20240808,110700,1173273850,37350,37350,37350,37300,303
20240808,110600,1161959950,37350,37300,37350,37300,8
20240808,110500,1161661450,37350,37300,37350,37300,70
20240808,110400,1159047000,37350,37300,37350,37300,152
20240808,110300,1153372850,37300,37350,37350,37300,85
20240808,110200,1150199250,37350,37350,37350,37300,33
20240808,110100,1148966950,37300,37350,37350,37300,211
20240808,110000,1141088600,37350,37350,37350,37300,25
20240808,105900,1140155000,37300,37300,37350,37300,89
20240808,105800,1136835100,37350,37300,37350,37300,74
20240808,105700,1134074400,37300,37300,37350,37300,350
20240808,105600,1121017250,37300,37300,37300,37250,56
20240808,105500,1118930950,37300,37250,37300,37250,86
20240808,105400,1115723250,37300,37250,37300,37250,14
20240808,105300,1115201350,37250,37250,37300,37150,300
20240808,105200,1104035250,37250,37250,37250,37250,59
20240808,105100,1101837500,37250,37200,37250,37150,152
20240808,105000,1096182150,37100,37100,37250,37050,210
20240808,104900,1088386550,37250,37250,37250,37100,224
20240808,104800,1080044850,37250,37200,37250,37200,78
20240808,104700,1077139800,37200,37200,37200,37100,176
20240808,104600,1070597350,37150,37100,37150,37100,28
20240808,104500,1069557450,37200,37200,37200,37050,397
20240808,104400,1054809650,37150,37250,37300,37150,107
20240808,104300,1050831100,37150,37300,37300,37150,220
20240808,104200,1042637300,37300,37250,37300,37250,177
20240808,104100,1036040150,37250,37150,37250,37150,184
20240808,104000,1029190750,37250,37200,37250,37200,491
20240808,103900,1010907000,37150,37200,37250,37150,255
20240808,103800,1001426850,37200,37150,37200,37150,68
20240808,103700,998899800,37100,37050,37100,37050,348
20240808,103600,985989950,37100,37100,37100,37000,201
20240808,103500,978536600,37050,37050,37050,37050,183
20240808,103400,971756450,37050,37050,37050,37000,100
20240808,103300,968051700,37100,37100,37100,37050,172
20240808,103200,961674800,37050,37100,37100,37050,62
20240808,103100,959377150,37100,37050,37100,37050,118
20240808,103000,955004700,37050,37100,37100,37050,178
20240808,102900,948405300,37050,37050,37050,37050,33
20240808,102800,947182650,37100,37050,37100,37050,54
20240808,102700,945181800,37050,37050,37100,37050,283
20240808,102600,934694450,37050,37100,37100,37050,81
20240808,102500,931689450,37100,37150,37150,37050,249
20240808,102400,922446600,37200,37150,37200,37150,33
20240808,102300,921219950,37150,37150,37150,37150,52
20240808,102200,919288150,37100,37100,37150,37050,278
20240808,102100,908972100,37100,37250,37250,37100,306
20240808,102000,897594050,37200,37150,37200,37150,312
20240808,101900,886003100,37200,37100,37300,37100,503
20240808,101800,867273200,37150,37150,37200,37150,188
20240808,101700,860286850,37150,37200,37200,37150,2
20240808,101600,860212500,37150,37150,37150,37100,151
20240808,101500,854605400,37150,37100,37150,37100,139
20240808,101400,849444050,37050,37050,37150,37000,77
20240808,101300,846590650,37050,37150,37150,37050,251
20240808,101200,837275100,37000,37000,37000,37000,33
20240808,101100,836054100,36950,37050,37050,36950,53
20240808,101000,834090750,37150,37200,37300,37050,510
20240808,100900,815125200,37200,37000,37200,36950,617
20240808,100800,792257900,37000,36950,37100,36900,673
20240808,100700,767373350,36950,36900,37050,36900,1400
20240808,100600,715652000,36850,36900,36900,36850,17
20240808,100500,715024950,36850,36850,36850,36850,442
20240808,100400,698737250,36850,36850,36850,36850,308
20240808,100300,687387450,36850,36850,36900,36850,271
20240808,100200,677390550,36850,36850,36850,36850,77
20240808,100100,674553100,36900,36850,36900,36800,222
20240808,100000,666372400,36850,36850,36850,36800,159
20240808,095900,660515250,36800,36800,36850,36800,72
20240808,095800,657864800,36850,36850,36850,36800,109
20240808,095700,653848200,36850,36850,36900,36850,116
20240808,095600,649573100,36800,36750,36950,36750,774
20240808,095500,621073250,36750,36700,36750,36700,108
20240808,095400,617109000,36700,36700,36700,36700,50
20240808,095300,615274000,36700,36650,36700,36600,339
20240808,095200,602849600,36600,36700,36850,36500,708
20240808,095100,576867900,36650,36700,36700,36650,236
20240808,095000,568209500,36650,36450,36650,36450,514
20240808,094900,549417600,36400,36600,36600,36400,274
20240808,094800,539411150,36500,36600,36600,36500,579
20240808,094700,518255150,36600,36550,36600,36550,52
20240808,094600,516353400,36600,36600,36600,36550,126
20240808,094500,511744150,36600,36550,36600,36550,77
20240808,094400,508929450,36550,36600,36600,36550,63
20240808,094300,506626150,36600,36600,36600,36550,243
20240808,094200,497733450,36600,36650,36650,36600,267
20240808,094100,487950400,36600,36650,36650,36600,30
20240808,094000,486852350,36600,36600,36600,36600,30
20240808,093900,485754350,36600,36550,36600,36450,928
20240808,093800,451845150,36550,36500,36550,36500,62
20240808,093700,449581650,36500,36500,36550,36500,85
20240808,093600,446477950,36550,36550,36550,36500,122
20240808,093500,442020450,36550,36600,36650,36500,574
20240808,093400,421045550,36600,36700,36700,36600,341
20240808,093300,408541750,36700,36700,36700,36700,22
20240808,093200,407734350,36700,36700,36700,36700,46
20240808,093100,406046150,36650,36600,36650,36600,197
20240808,093000,398830400,36600,36550,36600,36550,50
20240808,092900,397000450,36550,36700,36700,36450,640
20240808,092800,373593750,36700,36700,36750,36700,75
20240808,092700,370840850,36750,36700,36750,36700,227
20240808,092600,362503200,36750,36700,36750,36700,34
20240808,092500,361255050,36750,36750,36750,36650,386
20240808,092400,347084250,36700,36700,36750,36700,36
20240808,092300,345762350,36750,36850,36850,36700,193
20240808,092200,338667700,36850,36850,36850,36750,374
20240808,092100,324903800,36750,36950,36950,36750,727
20240808,092000,298142100,36950,36950,36950,36950,518
20240808,091900,279002000,36900,36900,36900,36900,49
20240808,091800,277193900,36900,36900,36900,36850,187
20240808,091700,270296300,36950,36900,36950,36850,50
20240808,091600,268452600,36900,36900,36900,36900,331
20240808,091500,256238700,36900,36850,36900,36850,189
20240808,091400,249270450,36850,36850,36850,36800,123
20240808,091300,244742850,36850,36750,36850,36750,248
20240808,091200,235611050,36800,36800,36800,36800,34
20240808,091100,234359850,36700,36700,36850,36700,611
20240808,091000,211904200,36650,36600,36650,36550,327
20240808,090900,199934950,36550,36700,36700,36550,516
20240808,090800,181023200,36750,36600,36750,36600,436
20240808,090700,165034800,36450,36750,36750,36450,260
20240808,090600,155531300,36900,37000,37000,36750,216
20240808,090500,147549450,37000,36650,37000,36550,1039
20240808,090400,109465550,36700,36750,36750,36550,172
20240808,090300,103158850,36750,36500,37000,36500,416
20240808,090200,87844500,36550,36550,36950,36550,280
20240808,090100,77550100,36950,36350,36950,36100,1284
20240808,090000,30982150,36300,36550,36650,36300,846