KissMeData/111770/min/candle-20240812.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,200900,1338732100,38200,38200,38200,38200,1151
20240812,200800,1338732100,38200,38200,38200,38200,0
20240812,200700,1338732100,38200,38200,38200,38200,0
20240812,200600,1338732100,38200,38200,38200,38200,0
20240812,200500,1338732100,38200,38200,38200,38200,0
20240812,200400,1338732100,38200,38200,38200,38200,0
20240812,200300,1338732100,38200,38200,38200,38200,0
20240812,200200,1338732100,38200,38200,38200,38200,0
20240812,200100,1338732100,38200,38200,38200,38200,0
20240812,200000,1338732100,38200,38200,38200,38200,0
20240812,195900,1338732100,38200,38200,38200,38200,0
20240812,195800,1338732100,38200,38200,38200,38200,0
20240812,195700,1338732100,38200,38200,38200,38200,0
20240812,195600,1338732100,38200,38200,38200,38200,0
20240812,195500,1338732100,38200,38200,38200,38200,0
20240812,195400,1338732100,38200,38200,38200,38200,0
20240812,195300,1338732100,38200,38200,38200,38200,0
20240812,195200,1338732100,38200,38200,38200,38200,0
20240812,195100,1338732100,38200,38200,38200,38200,0
20240812,195000,1338732100,38200,38200,38200,38200,0
20240812,194900,1338732100,38200,38200,38200,38200,0
20240812,194800,1338732100,38200,38200,38200,38200,0
20240812,194700,1338732100,38200,38200,38200,38200,0
20240812,194600,1338732100,38200,38200,38200,38200,0
20240812,194500,1338732100,38200,38200,38200,38200,0
20240812,194400,1338732100,38200,38200,38200,38200,0
20240812,194300,1338732100,38200,38200,38200,38200,0
20240812,194200,1338732100,38200,38200,38200,38200,0
20240812,194100,1338732100,38200,38200,38200,38200,0
20240812,194000,1338732100,38200,38200,38200,38200,0
20240812,193900,1338732100,38200,38200,38200,38200,1151
20240812,193800,1338732100,38200,38200,38200,38200,0
20240812,193700,1338732100,38200,38200,38200,38200,0
20240812,193600,1338732100,38200,38200,38200,38200,0
20240812,193500,1338732100,38200,38200,38200,38200,0
20240812,193400,1338732100,38200,38200,38200,38200,0
20240812,193300,1338732100,38200,38200,38200,38200,0
20240812,193200,1338732100,38200,38200,38200,38200,0
20240812,193100,1338732100,38200,38200,38200,38200,0
20240812,193000,1338732100,38200,38200,38200,38200,0
20240812,192900,1338732100,38200,38200,38200,38200,0
20240812,192800,1338732100,38200,38200,38200,38200,0
20240812,192700,1338732100,38200,38200,38200,38200,0
20240812,192600,1338732100,38200,38200,38200,38200,0
20240812,192500,1338732100,38200,38200,38200,38200,0
20240812,192400,1338732100,38200,38200,38200,38200,0
20240812,192300,1338732100,38200,38200,38200,38200,0
20240812,192200,1338732100,38200,38200,38200,38200,0
20240812,192100,1338732100,38200,38200,38200,38200,0
20240812,192000,1338732100,38200,38200,38200,38200,0
20240812,191900,1338732100,38200,38200,38200,38200,0
20240812,191800,1338732100,38200,38200,38200,38200,0
20240812,191700,1338732100,38200,38200,38200,38200,0
20240812,191600,1338732100,38200,38200,38200,38200,0
20240812,191500,1338732100,38200,38200,38200,38200,0
20240812,191400,1338732100,38200,38200,38200,38200,0
20240812,191300,1338732100,38200,38200,38200,38200,0
20240812,191200,1338732100,38200,38200,38200,38200,0
20240812,191100,1338732100,38200,38200,38200,38200,0
20240812,191000,1338732100,38200,38200,38200,38200,0
20240812,190900,1338732100,38200,38200,38200,38200,1151
20240812,190800,1338732100,38200,38200,38200,38200,0
20240812,190700,1338732100,38200,38200,38200,38200,0
20240812,190600,1338732100,38200,38200,38200,38200,0
20240812,190500,1338732100,38200,38200,38200,38200,0
20240812,190400,1338732100,38200,38200,38200,38200,0
20240812,190300,1338732100,38200,38200,38200,38200,0
20240812,190200,1338732100,38200,38200,38200,38200,0
20240812,190100,1338732100,38200,38200,38200,38200,0
20240812,190000,1338732100,38200,38200,38200,38200,0
20240812,185900,1338732100,38200,38200,38200,38200,0
20240812,185800,1338732100,38200,38200,38200,38200,0
20240812,185700,1338732100,38200,38200,38200,38200,0
20240812,185600,1338732100,38200,38200,38200,38200,0
20240812,185500,1338732100,38200,38200,38200,38200,0
20240812,185400,1338732100,38200,38200,38200,38200,0
20240812,185300,1338732100,38200,38200,38200,38200,0
20240812,185200,1338732100,38200,38200,38200,38200,0
20240812,185100,1338732100,38200,38200,38200,38200,0
20240812,185000,1338732100,38200,38200,38200,38200,0
20240812,184900,1338732100,38200,38200,38200,38200,0
20240812,184800,1338732100,38200,38200,38200,38200,0
20240812,184700,1338732100,38200,38200,38200,38200,0
20240812,184600,1338732100,38200,38200,38200,38200,0
20240812,184500,1338732100,38200,38200,38200,38200,0
20240812,184400,1338732100,38200,38200,38200,38200,0
20240812,184300,1338732100,38200,38200,38200,38200,0
20240812,184200,1338732100,38200,38200,38200,38200,0
20240812,184100,1338732100,38200,38200,38200,38200,0
20240812,184000,1338732100,38200,38200,38200,38200,0
20240812,183900,1338732100,38200,38200,38200,38200,1151
20240812,183800,1338732100,38200,38200,38200,38200,0
20240812,183700,1338732100,38200,38200,38200,38200,0
20240812,183600,1338732100,38200,38200,38200,38200,0
20240812,183500,1338732100,38200,38200,38200,38200,0
20240812,183400,1338732100,38200,38200,38200,38200,0
20240812,183300,1338732100,38200,38200,38200,38200,0
20240812,183200,1338732100,38200,38200,38200,38200,0
20240812,183100,1338732100,38200,38200,38200,38200,0
20240812,183000,1338732100,38200,38200,38200,38200,0
20240812,182900,1338732100,38200,38200,38200,38200,0
20240812,182800,1338732100,38200,38200,38200,38200,0
20240812,182700,1338732100,38200,38200,38200,38200,0
20240812,182600,1338732100,38200,38200,38200,38200,0
20240812,182500,1338732100,38200,38200,38200,38200,0
20240812,182400,1338732100,38200,38200,38200,38200,0
20240812,182300,1338732100,38200,38200,38200,38200,0
20240812,182200,1338732100,38200,38200,38200,38200,0
20240812,182100,1338732100,38200,38200,38200,38200,0
20240812,182000,1338732100,38200,38200,38200,38200,0
20240812,181900,1338732100,38200,38200,38200,38200,0
20240812,181800,1338732100,38200,38200,38200,38200,0
20240812,181700,1338732100,38200,38200,38200,38200,0
20240812,181600,1338732100,38200,38200,38200,38200,0
20240812,181500,1338732100,38200,38200,38200,38200,0
20240812,181400,1338732100,38200,38200,38200,38200,0
20240812,181300,1338732100,38200,38200,38200,38200,0
20240812,181200,1338732100,38200,38200,38200,38200,0
20240812,181100,1338732100,38200,38200,38200,38200,0
20240812,181000,1338732100,38200,38200,38200,38200,0
20240812,180900,1338732100,38200,38200,38200,38200,1151
20240812,180800,1338732100,38200,38200,38200,38200,0
20240812,180700,1338732100,38200,38200,38200,38200,0
20240812,180600,1338732100,38200,38200,38200,38200,0
20240812,180500,1338732100,38200,38200,38200,38200,0
20240812,180400,1338732100,38200,38200,38200,38200,0
20240812,180300,1338732100,38200,38200,38200,38200,0
20240812,180200,1338732100,38200,38200,38200,38200,0
20240812,180100,1338732100,38200,38200,38200,38200,0
20240812,180000,1338732100,38200,38200,38200,38200,0
20240812,175900,1338732100,38200,38200,38200,38200,0
20240812,175800,1338732100,38200,38200,38200,38200,0
20240812,175700,1338732100,38200,38200,38200,38200,0
20240812,175600,1338732100,38200,38200,38200,38200,0
20240812,175500,1338732100,38200,38200,38200,38200,0
20240812,175400,1338732100,38200,38200,38200,38200,0
20240812,175300,1338732100,38200,38200,38200,38200,0
20240812,175200,1338732100,38200,38200,38200,38200,0
20240812,175100,1338732100,38200,38200,38200,38200,0
20240812,175000,1338732100,38200,38200,38200,38200,0
20240812,174900,1338732100,38200,38200,38200,38200,0
20240812,174800,1338732100,38200,38200,38200,38200,0
20240812,174700,1338732100,38200,38200,38200,38200,0
20240812,174600,1338732100,38200,38200,38200,38200,0
20240812,174500,1338732100,38200,38200,38200,38200,0
20240812,174400,1338732100,38200,38200,38200,38200,0
20240812,174300,1338732100,38200,38200,38200,38200,0
20240812,174200,1338732100,38200,38200,38200,38200,0
20240812,174100,1338732100,38200,38200,38200,38200,0
20240812,174000,1338732100,38200,38200,38200,38200,0
20240812,173900,1338732100,38200,38200,38200,38200,1151
20240812,173800,1338732100,38200,38200,38200,38200,0
20240812,173700,1338732100,38200,38200,38200,38200,0
20240812,173600,1338732100,38200,38200,38200,38200,0
20240812,173500,1338732100,38200,38200,38200,38200,0
20240812,173400,1338732100,38200,38200,38200,38200,0
20240812,173300,1338732100,38200,38200,38200,38200,0
20240812,173200,1338732100,38200,38200,38200,38200,0
20240812,173100,1338732100,38200,38200,38200,38200,0
20240812,173000,1338732100,38200,38200,38200,38200,0
20240812,172900,1338732100,38200,38200,38200,38200,0
20240812,172800,1338732100,38200,38200,38200,38200,0
20240812,172700,1338732100,38200,38200,38200,38200,0
20240812,172600,1338732100,38200,38200,38200,38200,0
20240812,172500,1338732100,38200,38200,38200,38200,0
20240812,172400,1338732100,38200,38200,38200,38200,0
20240812,172300,1338732100,38200,38200,38200,38200,0
20240812,172200,1338732100,38200,38200,38200,38200,0
20240812,172100,1338732100,38200,38200,38200,38200,0
20240812,172000,1338732100,38200,38200,38200,38200,0
20240812,171900,1338732100,38200,38200,38200,38200,0
20240812,171800,1338732100,38200,38200,38200,38200,0
20240812,171700,1338732100,38200,38200,38200,38200,0
20240812,171600,1338732100,38200,38200,38200,38200,0
20240812,171500,1338732100,38200,38200,38200,38200,0
20240812,171400,1338732100,38200,38200,38200,38200,0
20240812,171300,1338732100,38200,38200,38200,38200,0
20240812,171200,1338732100,38200,38200,38200,38200,0
20240812,171100,1338732100,38200,38200,38200,38200,0
20240812,171000,1338732100,38200,38200,38200,38200,0
20240812,170900,1338732100,38200,38200,38200,38200,1151
20240812,170800,1338732100,38200,38200,38200,38200,0
20240812,170700,1338732100,38200,38200,38200,38200,0
20240812,170600,1338732100,38200,38200,38200,38200,0
20240812,170500,1338732100,38200,38200,38200,38200,0
20240812,170400,1338732100,38200,38200,38200,38200,0
20240812,170300,1338732100,38200,38200,38200,38200,0
20240812,170200,1338732100,38200,38200,38200,38200,0
20240812,170100,1338732100,38200,38200,38200,38200,0
20240812,170000,1338732100,38200,38200,38200,38200,0
20240812,165900,1338732100,38200,38200,38200,38200,0
20240812,165800,1338732100,38200,38200,38200,38200,0
20240812,165700,1338732100,38200,38200,38200,38200,0
20240812,165600,1338732100,38200,38200,38200,38200,0
20240812,165500,1338732100,38200,38200,38200,38200,0
20240812,165400,1338732100,38200,38200,38200,38200,0
20240812,165300,1338732100,38200,38200,38200,38200,0
20240812,165200,1338732100,38200,38200,38200,38200,0
20240812,165100,1338732100,38200,38200,38200,38200,0
20240812,165000,1338732100,38200,38200,38200,38200,0
20240812,164900,1338732100,38200,38200,38200,38200,0
20240812,164800,1338732100,38200,38200,38200,38200,0
20240812,164700,1338732100,38200,38200,38200,38200,0
20240812,164600,1338732100,38200,38200,38200,38200,0
20240812,164500,1338732100,38200,38200,38200,38200,0
20240812,164400,1338732100,38200,38200,38200,38200,0
20240812,164300,1338732100,38200,38200,38200,38200,0
20240812,164200,1338732100,38200,38200,38200,38200,0
20240812,164100,1338732100,38200,38200,38200,38200,0
20240812,164000,1338732100,38200,38200,38200,38200,0
20240812,163900,1338732100,38200,38200,38200,38200,1151
20240812,163800,1338732100,38200,38200,38200,38200,0
20240812,163700,1338732100,38200,38200,38200,38200,0
20240812,163600,1338732100,38200,38200,38200,38200,0
20240812,163500,1338732100,38200,38200,38200,38200,0
20240812,163400,1338732100,38200,38200,38200,38200,0
20240812,163300,1338732100,38200,38200,38200,38200,0
20240812,163200,1338732100,38200,38200,38200,38200,0
20240812,163100,1338732100,38200,38200,38200,38200,0
20240812,163000,1338732100,38200,38200,38200,38200,0
20240812,162900,1338732100,38200,38200,38200,38200,0
20240812,162800,1338732100,38200,38200,38200,38200,0
20240812,162700,1338732100,38200,38200,38200,38200,0
20240812,162600,1338732100,38200,38200,38200,38200,0
20240812,162500,1338732100,38200,38200,38200,38200,0
20240812,162400,1338732100,38200,38200,38200,38200,0
20240812,162300,1338732100,38200,38200,38200,38200,0
20240812,162200,1338732100,38200,38200,38200,38200,0
20240812,162100,1338732100,38200,38200,38200,38200,0
20240812,162000,1338732100,38200,38200,38200,38200,0
20240812,161900,1338732100,38200,38200,38200,38200,0
20240812,161800,1338732100,38200,38200,38200,38200,0
20240812,161700,1338732100,38200,38200,38200,38200,0
20240812,161600,1338732100,38200,38200,38200,38200,0
20240812,161500,1338732100,38200,38200,38200,38200,0
20240812,161400,1338732100,38200,38200,38200,38200,0
20240812,161300,1338732100,38200,38200,38200,38200,0
20240812,161200,1338732100,38200,38200,38200,38200,0
20240812,161100,1338732100,38200,38200,38200,38200,0
20240812,161000,1338732100,38200,38200,38200,38200,0
20240812,160900,1338732100,38200,38200,38200,38200,1151
20240812,160800,1338732100,38200,38200,38200,38200,0
20240812,160700,1338732100,38200,38200,38200,38200,0
20240812,160600,1338732100,38200,38200,38200,38200,0
20240812,160500,1338732100,38200,38200,38200,38200,0
20240812,160400,1338732100,38200,38200,38200,38200,0
20240812,160300,1338732100,38200,38200,38200,38200,0
20240812,160200,1338732100,38200,38200,38200,38200,0
20240812,160100,1338732100,38200,38200,38200,38200,0
20240812,160000,1338732100,38200,38200,38200,38200,0
20240812,155900,1338732100,38200,38200,38200,38200,0
20240812,155800,1338732100,38200,38200,38200,38200,0
20240812,155700,1338732100,38200,38200,38200,38200,0
20240812,155600,1338732100,38200,38200,38200,38200,0
20240812,155500,1338732100,38200,38200,38200,38200,0
20240812,155400,1338732100,38200,38200,38200,38200,0
20240812,155300,1338732100,38200,38200,38200,38200,0
20240812,155200,1338732100,38200,38200,38200,38200,0
20240812,155100,1338732100,38200,38200,38200,38200,0
20240812,155000,1338732100,38200,38200,38200,38200,0
20240812,154900,1338732100,38200,38200,38200,38200,0
20240812,154800,1338732100,38200,38200,38200,38200,0
20240812,154700,1338732100,38200,38200,38200,38200,0
20240812,154600,1338732100,38200,38200,38200,38200,0
20240812,154500,1338732100,38200,38200,38200,38200,0
20240812,154400,1338732100,38200,38200,38200,38200,0
20240812,154300,1338732100,38200,38200,38200,38200,0
20240812,154200,1338732100,38200,38200,38200,38200,0
20240812,154100,1338732100,38200,38200,38200,38200,0
20240812,154000,1338732100,38200,38200,38200,38200,0
20240812,153900,1338732100,38200,38200,38200,38200,1151
20240812,153800,1338732100,38200,38200,38200,38200,0
20240812,153700,1338732100,38200,38200,38200,38200,0
20240812,153600,1338732100,38200,38200,38200,38200,0
20240812,153500,1338732100,38200,38200,38200,38200,0
20240812,153400,1338732100,38200,38200,38200,38200,0
20240812,153300,1338732100,38200,38200,38200,38200,0
20240812,153200,1338732100,38200,38200,38200,38200,0
20240812,153100,1338732100,38200,38200,38200,38200,0
20240812,153000,1338732100,38200,38200,38200,38200,1151
20240812,152900,1294763900,38000,38000,38000,38000,0
20240812,152800,1294763900,38000,38000,38000,38000,0
20240812,152700,1294763900,38000,38000,38000,38000,0
20240812,152600,1294763900,38000,38000,38000,38000,0
20240812,152500,1294763900,38000,38000,38000,38000,0
20240812,152400,1294763900,38000,38000,38000,38000,0
20240812,152300,1294763900,38000,38000,38000,38000,0
20240812,152200,1294763900,38000,38000,38000,38000,0
20240812,152100,1294763900,38000,38000,38000,38000,0
20240812,152000,1294763900,38000,38000,38000,38000,0
20240812,151900,1294763900,38000,38150,38150,38000,161
20240812,151800,1288643200,38150,38000,38150,38000,58
20240812,151700,1286437450,38000,38050,38050,38000,53
20240812,151600,1284422300,38000,38000,38150,37950,469
20240812,151500,1266581900,38000,38000,38000,38000,12
20240812,151400,1266125900,38000,38050,38050,38000,262
20240812,151300,1256158950,38100,38100,38100,38050,44
20240812,151200,1254482950,38100,38100,38150,38050,67
20240812,151100,1251928900,38200,38200,38200,38200,0
20240812,151000,1251928900,38200,38050,38200,38050,39
20240812,150900,1250440000,38200,38050,38200,38050,34
20240812,150800,1249142450,38150,38150,38150,38050,71
20240812,150700,1246434750,38100,38050,38150,38050,17
20240812,150600,1245786600,38050,38050,38100,38050,33
20240812,150500,1244529650,38050,38050,38100,38050,76
20240812,150400,1241634700,38100,38100,38100,38050,22
20240812,150300,1240797350,38100,38100,38200,38050,483
20240812,150200,1222364800,38050,38100,38100,38050,26
20240812,150100,1221374450,38150,38200,38200,38100,16
20240812,150000,1220763600,38100,38150,38200,38100,17
20240812,145900,1220114800,38200,38150,38200,38100,27
20240812,145800,1219084600,38100,38150,38200,38100,31
20240812,145700,1217901300,38100,38150,38200,38100,60
20240812,145600,1215611600,38050,38100,38150,38050,44
20240812,145500,1213933700,38150,38050,38150,38050,22
20240812,145400,1213095700,38050,38050,38050,38050,10
20240812,145300,1212715200,38100,38100,38100,38050,11
20240812,145200,1212296300,38100,38050,38100,38050,39
20240812,145100,1210811500,38050,38100,38100,38050,8
20240812,145000,1210506800,38050,38050,38050,38050,10
20240812,144900,1210126300,38050,38050,38100,38050,38
20240812,144800,1208680050,38050,38050,38100,38050,27
20240812,144700,1207652300,38050,38050,38100,38050,14
20240812,144600,1207119450,38050,38100,38100,38050,2
20240812,144500,1207043300,38100,38100,38100,38050,15
20240812,144400,1206472250,38150,38100,38150,38050,8
20240812,144300,1206167600,38050,38100,38100,38050,43
20240812,144200,1204530000,38050,38100,38100,38050,6
20240812,144100,1204301650,38050,38100,38100,38050,46
20240812,144000,1202549250,38150,38100,38150,38100,8
20240812,143900,1202244250,38150,38150,38150,38100,24
20240812,143800,1201329700,38100,38100,38150,38100,12
20240812,143700,1200872250,38100,38100,38100,38100,28
20240812,143600,1199805450,38050,38050,38100,38000,261
20240812,143500,1189875500,38050,38100,38150,38050,12
20240812,143400,1189418200,38150,38150,38150,38050,53
20240812,143300,1187398950,38100,38150,38150,38100,32
20240812,143200,1186178400,38150,38150,38200,38150,18
20240812,143100,1185491400,38150,38150,38150,38100,108
20240812,143000,1181372000,38150,38200,38200,38150,32
20240812,142900,1180150300,38150,38200,38200,38150,12
20240812,142800,1179691950,38150,38200,38200,38150,150
20240812,142700,1173963500,38150,38200,38200,38150,27
20240812,142600,1172932350,38150,38200,38200,38150,21
20240812,142500,1172130850,38150,38100,38200,38100,242
20240812,142400,1162894850,38100,38150,38200,38100,111
20240812,142300,1158660250,38100,38150,38150,38100,62
20240812,142200,1156295900,38100,38100,38100,38100,2
20240812,142100,1156219700,38100,38150,38150,38050,42
20240812,142000,1154620250,38150,38100,38150,38050,128
20240812,141900,1149737750,38100,38100,38150,38050,77
20240812,141800,1146805050,38050,38100,38100,38050,8
20240812,141700,1146500500,38050,38050,38100,38050,75
20240812,141600,1143644050,38100,38150,38150,38050,240
20240812,141500,1134506600,38100,38100,38150,38100,46
20240812,141400,1132752550,38100,38100,38150,38050,19
20240812,141300,1132028500,38100,38100,38100,38100,2
20240812,141200,1131952300,38050,38150,38150,38050,15
20240812,141100,1131380800,38150,38100,38150,38050,155
20240812,141000,1125469250,38100,38050,38100,38050,212
20240812,140900,1117392600,38050,38100,38100,38050,24
20240812,140800,1116478600,38050,38050,38100,38050,127
20240812,140700,1111641200,38050,38050,38100,38000,40
20240812,140600,1110118750,38050,38000,38050,38000,22
20240812,140500,1109282300,38000,38000,38000,38000,4
20240812,140400,1109130300,38000,38000,38050,38000,221
20240812,140300,1100723850,38050,38000,38050,38000,28
20240812,140200,1099659100,38000,38050,38050,38000,12
20240812,140100,1099202750,38000,38000,38050,38000,48
20240812,140000,1097378700,37950,37950,38000,37900,20
20240812,135900,1096619700,37900,37950,38000,37900,50
20240812,135800,1094724150,37900,38000,38000,37850,14
20240812,135700,1094193050,37900,37900,37950,37900,29
20240812,135600,1093093900,37900,37900,37950,37900,94
20240812,135500,1089531250,37850,37950,37950,37850,277
20240812,135400,1079022550,37950,37950,38000,37950,30
20240812,135300,1077883700,37950,37950,38000,37950,36
20240812,135200,1076517450,38000,37950,38000,37950,33
20240812,135100,1075264850,37950,37950,37950,37950,25
20240812,135000,1074316100,37950,38000,38000,37950,103
20240812,134900,1070404550,38000,37950,38000,37950,111
20240812,134800,1066189100,37950,38000,38000,37950,57
20240812,134700,1064025900,38000,37950,38000,37950,194
20240812,134600,1056663350,37950,38000,38000,37950,147
20240812,134500,1051079700,38000,37950,38000,37950,54
20240812,134400,1049030100,37950,37950,38000,37950,15
20240812,134300,1048460750,38000,38000,38000,37950,82
20240812,134200,1045346050,38000,37950,38000,37950,57
20240812,134100,1043182850,37950,37950,38000,37950,20
20240812,134000,1042423550,38000,37950,38000,37950,23
20240812,133900,1041550600,37950,38000,38000,37950,79
20240812,133800,1038551600,37950,38000,38000,37950,62
20240812,133700,1036197400,37950,38000,38000,37950,45
20240812,133600,1034489600,37850,37900,37900,37850,410
20240812,133500,1018958450,37900,37900,37900,37850,239
20240812,133400,1009910400,37900,37950,37950,37850,271
20240812,133300,999636150,37950,37950,37950,37900,84
20240812,133200,996449950,38000,37950,38000,37950,129
20240812,133100,991549050,37950,37950,38000,37950,25
20240812,133000,990600250,37950,37900,37950,37900,62
20240812,132900,988249750,37900,37950,37950,37900,18
20240812,132800,987567400,37900,37900,37900,37850,25
20240812,132700,986620350,37850,37950,38000,37850,402
20240812,132600,971384650,38000,37950,38000,37950,78
20240812,132500,968421650,37950,38050,38050,37950,130
20240812,132400,963478700,38050,38000,38050,37950,332
20240812,132300,950864300,38000,38000,38050,38000,30
20240812,132200,949723650,38000,38050,38050,38000,82
20240812,132100,946605350,38050,38000,38050,37950,60
20240812,132000,944325450,37950,38000,38000,37950,15
20240812,131900,943755900,38000,37950,38050,37950,15
20240812,131800,943185950,37950,38000,38000,37950,45
20240812,131700,941477400,38050,37950,38050,37950,30
20240812,131600,940338150,38000,38000,38050,37950,21
20240812,131500,939539700,38000,38000,38000,38000,44
20240812,131400,937867700,38000,37950,38000,37950,74
20240812,131300,935056600,37950,37950,38000,37950,43
20240812,131200,933423950,37950,37950,38000,37950,90
20240812,131100,930006800,37950,38000,38000,37950,31
20240812,131000,928829350,38000,37950,38000,37950,20
20240812,130900,928070200,37950,37950,38000,37950,104
20240812,130800,924122250,37950,37900,37950,37900,124
20240812,130700,919421400,37900,37900,37950,37900,28
20240812,130600,918359950,37900,37900,37950,37900,19
20240812,130500,917639800,37900,37950,37950,37900,17
20240812,130400,916994850,38000,38000,38000,38000,2
20240812,130300,916918850,37900,38000,38000,37900,359
20240812,130200,903297450,37950,37950,37950,37950,1
20240812,130100,903259500,37950,37950,38000,37950,58
20240812,130000,901058200,37950,37900,37950,37900,56
20240812,125900,898935300,37950,37950,37950,37900,10
20240812,125800,898556000,37900,37900,37950,37900,30
20240812,125700,897418450,37900,37950,38000,37900,55
20240812,125600,895331700,37900,37950,38000,37900,137
20240812,125500,890130300,37950,37950,38000,37950,71
20240812,125400,887435800,37950,37950,37950,37900,54
20240812,125300,885386950,38000,37950,38000,37900,21
20240812,125200,884590300,37950,38000,38000,37950,101
20240812,125100,880753250,38000,37950,38000,37950,381
20240812,125000,866285800,37950,37950,38000,37950,28
20240812,124900,865222900,37950,38000,38050,37950,73
20240812,124800,862449300,38000,38000,38050,37950,45
20240812,124700,860739700,38000,38050,38050,37950,9
20240812,124600,860397500,38050,38050,38100,38000,13
20240812,124500,859902600,38050,38050,38100,38050,90
20240812,124400,856475000,38050,38050,38150,38050,90
20240812,124300,853047400,38100,38100,38100,38100,2
20240812,124200,852971200,38050,38100,38150,38050,27
20240812,124100,851943450,38150,38050,38150,38050,41
20240812,124000,850383250,38050,38000,38050,38000,40
20240812,123900,848863200,38000,38000,38100,37950,102
20240812,123800,844982450,37950,38050,38050,37950,84
20240812,123700,841790350,38000,38000,38050,37950,159
20240812,123600,835747900,38000,38100,38100,38000,113
20240812,123500,831445700,38100,38100,38150,38050,29
20240812,123400,830341400,38100,38050,38100,38050,4
20240812,123300,830189050,38050,38100,38100,38050,39
20240812,123200,828703300,38150,38050,38150,38050,50
20240812,123100,826799100,38050,38050,38100,38050,11
20240812,123000,826380450,38050,38100,38100,38050,108
20240812,122900,822270800,38150,38100,38150,38050,84
20240812,122800,819070750,38100,38100,38100,38050,13
20240812,122700,818575950,38050,38050,38050,38000,52
20240812,122600,816599650,38050,38050,38050,38000,131
20240812,122500,811615950,38050,38100,38100,38050,12
20240812,122400,811158950,38050,38100,38100,38050,61
20240812,122300,808837350,38150,38100,38150,38050,171
20240812,122200,802323250,38150,38100,38150,38100,11
20240812,122100,801903950,38100,38050,38100,38050,20
20240812,122000,801142000,38100,38100,38150,38100,134
20240812,121900,796036050,38050,38150,38200,38050,263
20240812,121800,786005600,38200,38150,38200,38150,74
20240812,121700,783181750,38150,38150,38150,38150,19
20240812,121600,782456900,38200,38200,38200,38150,8
20240812,121500,782151350,38150,38100,38200,38100,153
20240812,121400,776316200,38150,38150,38150,38100,23
20240812,121300,775439600,38100,38100,38150,38100,8
20240812,121200,775134750,38100,38100,38150,38100,54
20240812,121100,773077100,38100,38100,38100,38100,47
20240812,121000,771286400,38100,38100,38150,38050,639
20240812,120900,746938950,38100,38100,38150,38000,202
20240812,120800,739245900,38100,38050,38100,38050,15
20240812,120700,738674450,38000,38100,38150,37950,284
20240812,120600,727863450,38100,38100,38150,38100,46
20240812,120500,726110800,38150,38100,38150,38100,30
20240812,120400,724967450,38150,38100,38150,38100,4
20240812,120300,724814950,38100,38100,38150,38100,115
20240812,120200,720430650,38100,38150,38150,38100,18
20240812,120100,719744800,38100,38100,38100,38100,39
20240812,120000,718258900,38100,38150,38200,38050,22
20240812,115900,717420100,38150,38150,38150,37950,82
20240812,115800,714295100,38150,38100,38150,37950,25
20240812,115700,713345350,38050,38150,38200,38050,234
20240812,115600,704428200,38100,38200,38200,38050,111
20240812,115500,700190750,38200,38000,38200,38000,20
20240812,115400,699427950,38150,38150,38150,38000,437
20240812,115300,682778850,38200,38150,38250,38100,394
20240812,115200,667746150,38300,38050,38300,38050,733
20240812,115100,639754650,38000,38100,38100,38000,42
20240812,115000,638156700,38100,38100,38100,38000,72
20240812,114900,635414850,38100,38050,38100,38000,16
20240812,114800,634806000,38050,38100,38100,38000,348
20240812,114700,621567650,38100,38050,38100,38050,14
20240812,114600,621034900,38050,38050,38100,38050,52
20240812,114500,619055750,38050,38050,38100,38050,36
20240812,114400,617685900,38050,38100,38100,38050,189
20240812,114300,610492750,38100,38050,38100,38050,22
20240812,114200,609655250,38100,38050,38100,38050,262
20240812,114100,599679300,38050,38100,38100,38000,139
20240812,114000,594386000,38100,38050,38100,38000,34
20240812,113900,593092700,38050,38050,38100,38050,60
20240812,113800,590809300,38050,38050,38050,38050,13
20240812,113700,590314650,38000,37950,38000,37950,101
20240812,113600,586476700,37950,38050,38050,37950,145
20240812,113500,580961550,38050,38050,38100,38050,25
20240812,113400,580010200,38050,38050,38100,38000,31
20240812,113300,578831600,38000,38050,38050,38000,27
20240812,113200,577805500,38050,38050,38050,37950,255
20240812,113100,568113600,38050,38000,38050,38000,29
20240812,113000,567011250,38000,38000,38000,38000,27
20240812,112900,565985250,38000,38000,38050,38000,31
20240812,112800,564806850,38000,38000,38050,38000,14
20240812,112700,564274800,38050,38000,38050,38000,40
20240812,112600,562754650,38000,38050,38050,37900,115
20240812,112500,558383050,38050,37950,38050,37950,110
20240812,112400,554203100,38000,38000,38050,37900,48
20240812,112300,552378900,37950,38050,38050,37900,116
20240812,112200,547975100,38000,38000,38000,38000,15
20240812,112100,547405100,38050,38000,38050,38000,43
20240812,112000,545771000,37950,38000,38000,37950,89
20240812,111900,542390600,38000,38000,38000,37950,35
20240812,111800,541061200,38050,38050,38050,38000,155
20240812,111700,535166000,38000,38050,38050,38000,20
20240812,111600,534405700,38000,38000,38000,38000,22
20240812,111500,533569700,38000,38000,38000,38000,27
20240812,111400,532543700,37900,38000,38050,37900,191
20240812,111300,525288750,38000,38000,38050,38000,14
20240812,111200,524756700,38000,38050,38050,37900,197
20240812,111100,517273400,38000,38050,38050,38000,78
20240812,111000,514306850,38050,38000,38050,38000,25
20240812,110900,513356750,38000,38000,38050,37950,125
20240812,110800,508605150,37950,37900,38000,37900,19
20240812,110700,507883900,37900,37950,38000,37900,367
20240812,110600,493958750,37950,38000,38000,37950,33
20240812,110500,492706100,37950,38000,38000,37950,27
20240812,110400,491681250,37950,38000,38000,37950,20
20240812,110300,490921850,37950,37950,38000,37950,40
20240812,110200,489403750,37950,38000,38000,37950,17
20240812,110100,488758400,37950,38000,38000,37950,20
20240812,110000,487999350,38000,38000,38000,37950,42
20240812,105900,486405000,37950,37950,37950,37950,13
20240812,105800,485911650,38000,38000,38000,37950,158
20240812,105700,479908900,37950,38000,38000,37950,36
20240812,105600,478542650,37950,37950,38000,37950,15
20240812,105500,477973350,37950,37950,38000,37950,83
20240812,105400,474820600,37950,37950,37950,37950,50
20240812,105300,472923100,38000,38000,38000,37950,21
20240812,105200,472125600,38000,37950,38000,37950,82
20240812,105100,469011150,37950,37950,38000,37900,224
20240812,105000,460508200,37950,38000,38000,37950,40
20240812,104900,458990100,38000,38000,38000,37950,25
20240812,104800,458041100,37950,38000,38000,37950,247
20240812,104700,448655150,38000,38000,38050,38000,9
20240812,104600,448312800,38000,38000,38050,38000,132
20240812,104500,443296700,38000,38050,38050,38000,78
20240812,104400,440331550,38050,38000,38050,38000,4
20240812,104300,440179400,38050,38000,38050,38000,16
20240812,104200,439571350,38000,38100,38150,38000,1240
20240812,104100,392353500,38150,38100,38150,38100,2
20240812,104000,392277250,38150,38150,38150,38100,23
20240812,103900,391400850,38100,38150,38150,38100,112
20240812,103800,387130500,38150,38100,38150,38100,17
20240812,103700,386482700,38100,38150,38150,38100,13
20240812,103600,385987350,38100,38150,38150,38100,104
20240812,103500,382022300,38150,38150,38150,38100,239
20240812,103400,372905150,38150,38200,38200,38150,545
20240812,103300,352097450,38200,38300,38300,38200,328
20240812,103200,339545150,38300,38250,38300,38250,306
20240812,103100,327839550,38250,38250,38250,38200,24
20240812,103000,326922550,38200,38200,38250,38200,107
20240812,102900,322835000,38200,38200,38200,38200,1
20240812,102800,322796800,38200,38250,38250,38200,20
20240812,102700,322032750,38250,38200,38250,38200,100
20240812,102600,318212700,38250,38250,38250,38250,1
20240812,102500,318174450,38200,38200,38250,38200,49
20240812,102400,316302600,38200,38200,38250,38150,112
20240812,102300,312025200,38200,38200,38200,38150,151
20240812,102200,306258150,38200,38200,38250,38200,58
20240812,102100,304042400,38250,38350,38350,38150,69
20240812,102000,301399000,38350,38300,38350,38150,4
20240812,101900,301246050,38150,38300,38300,38150,89
20240812,101800,297840100,38150,38350,38350,38150,222
20240812,101700,289337000,38350,38400,38400,38350,83
20240812,101600,286150600,38400,38350,38400,38350,127
20240812,101500,281275550,38350,38350,38400,38350,48
20240812,101400,279434700,38350,38400,38400,38350,3
20240812,101300,279319600,38350,38400,38400,38350,13
20240812,101200,278821000,38350,38350,38400,38350,78
20240812,101100,275828500,38350,38350,38350,38350,15
20240812,101000,275253250,38350,38300,38400,38300,18
20240812,100900,274563650,38300,38300,38400,38300,84
20240812,100800,271345050,38300,38300,38300,38300,1
20240812,100700,271306750,38250,38200,38300,38150,255
20240812,100600,261554950,38250,38300,38300,38150,152
20240812,100500,255738600,38300,38200,38300,38150,882
20240812,100400,222044650,38150,38200,38200,38150,110
20240812,100300,217842850,38150,38200,38200,38150,101
20240812,100200,213987150,38200,38200,38200,38200,7
20240812,100100,213719750,38150,38150,38200,38150,117
20240812,100000,209254900,38150,38200,38200,38150,141
20240812,095900,203873150,38200,38200,38200,38150,144
20240812,095800,198376950,38150,38200,38200,38150,73
20240812,095700,195589400,38150,38200,38200,38150,114
20240812,095600,191237450,38200,38200,38200,38200,2
20240812,095500,191161050,38200,38250,38250,38150,355
20240812,095400,177600900,38250,38300,38300,38250,139
20240812,095300,172281100,38300,38300,38300,38300,2
20240812,095200,172204500,38250,38250,38300,38200,40
20240812,095100,170673550,38200,38250,38300,38200,182
20240812,095000,163715700,38300,38300,38300,38300,7
20240812,094900,163447600,38400,38300,38400,38300,86
20240812,094800,160151150,38250,38350,38350,38250,32
20240812,094700,158926750,38250,38300,38350,38250,57
20240812,094600,156743050,38300,38300,38300,38300,51
20240812,094500,154789750,38300,38300,38300,38250,124
20240812,094400,150041700,38300,38300,38300,38300,30
20240812,094300,148892700,38250,38250,38300,38250,36
20240812,094200,147515050,38200,38250,38350,38200,77
20240812,094100,144569900,38250,38250,38250,38250,2
20240812,094000,144493400,38250,38250,38250,38250,55
20240812,093900,142389650,38200,38200,38200,38200,38
20240812,093800,140938050,38200,38250,38250,38200,30
20240812,093700,139792000,38250,38250,38250,38250,2
20240812,093600,139715500,38200,38300,38300,38150,434
20240812,093500,123141600,38300,38300,38300,38300,2
20240812,093400,123065000,38150,38250,38250,38150,197
20240812,093300,115549150,38200,38200,38200,38200,58
20240812,093200,113333550,38200,38200,38250,38200,14
20240812,093100,112798700,38200,38200,38200,38200,55
20240812,093000,110697700,38150,38150,38200,38150,58
20240812,092900,108484650,38150,38150,38200,38150,47
20240812,092800,106690250,38150,38100,38150,38100,94
20240812,092700,103108650,38150,38200,38200,38100,171
20240812,092600,96586700,38200,38150,38200,38150,22
20240812,092500,95747300,38200,38150,38200,38100,97
20240812,092400,92045700,38150,38200,38200,38150,201
20240812,092300,84377500,38100,38200,38200,38100,50
20240812,092200,82471450,38300,38300,38300,38300,21
20240812,092100,81667150,38350,38400,38400,38350,14
20240812,092000,81130200,38400,38450,38450,38200,199
20240812,091900,73502700,38350,38400,38400,38350,50
20240812,091800,71583200,38500,38500,38500,38500,8
20240812,091700,71275200,38500,38450,38500,38350,87
20240812,091600,67931100,38500,38300,38500,38300,205
20240812,091500,60054800,38350,38450,38450,38300,74
20240812,091400,57211650,38400,38300,38400,38200,134
20240812,091300,52073350,38350,38400,38400,38300,59
20240812,091200,49811300,38500,38500,38500,38500,20
20240812,091100,49041300,38300,38400,38500,38300,43
20240812,091000,47389450,38400,38500,38500,38400,28
20240812,090900,46312850,38550,38500,38550,38300,76
20240812,090800,43389800,38500,38200,38500,38150,595
20240812,090700,20531250,38300,38200,38300,38150,138
20240812,090600,15260900,38450,38450,38450,38450,0
20240812,090500,15260900,38450,38450,38450,38450,0
20240812,090400,15260900,38450,38200,38450,38200,56
20240812,090300,13121450,38200,38300,38450,38200,84
20240812,090200,9902800,38450,38450,38450,38450,2
20240812,090100,9825900,38150,38100,38450,38100,14
20240812,090000,9290750,38450,38500,38550,38100,238