KissMeData/131290/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,201900,6625318100,41600,41600,41600,41600,1740
20240806,201800,6625318100,41600,41600,41600,41600,0
20240806,201700,6625318100,41600,41600,41600,41600,0
20240806,201600,6625318100,41600,41600,41600,41600,0
20240806,201500,6625318100,41600,41600,41600,41600,0
20240806,201400,6625318100,41600,41600,41600,41600,0
20240806,201300,6625318100,41600,41600,41600,41600,0
20240806,201200,6625318100,41600,41600,41600,41600,0
20240806,201100,6625318100,41600,41600,41600,41600,0
20240806,201000,6625318100,41600,41600,41600,41600,0
20240806,200900,6625318100,41600,41600,41600,41600,0
20240806,200800,6625318100,41600,41600,41600,41600,0
20240806,200700,6625318100,41600,41600,41600,41600,0
20240806,200600,6625318100,41600,41600,41600,41600,0
20240806,200500,6625318100,41600,41600,41600,41600,0
20240806,200400,6625318100,41600,41600,41600,41600,0
20240806,200300,6625318100,41600,41600,41600,41600,0
20240806,200200,6625318100,41600,41600,41600,41600,0
20240806,200100,6625318100,41600,41600,41600,41600,0
20240806,200000,6625318100,41600,41600,41600,41600,0
20240806,195900,6625318100,41600,41600,41600,41600,0
20240806,195800,6625318100,41600,41600,41600,41600,0
20240806,195700,6625318100,41600,41600,41600,41600,0
20240806,195600,6625318100,41600,41600,41600,41600,0
20240806,195500,6625318100,41600,41600,41600,41600,0
20240806,195400,6625318100,41600,41600,41600,41600,0
20240806,195300,6625318100,41600,41600,41600,41600,0
20240806,195200,6625318100,41600,41600,41600,41600,0
20240806,195100,6625318100,41600,41600,41600,41600,0
20240806,195000,6625318100,41600,41600,41600,41600,0
20240806,194900,6625318100,41600,41600,41600,41600,1740
20240806,194800,6625318100,41600,41600,41600,41600,0
20240806,194700,6625318100,41600,41600,41600,41600,0
20240806,194600,6625318100,41600,41600,41600,41600,0
20240806,194500,6625318100,41600,41600,41600,41600,0
20240806,194400,6625318100,41600,41600,41600,41600,0
20240806,194300,6625318100,41600,41600,41600,41600,0
20240806,194200,6625318100,41600,41600,41600,41600,0
20240806,194100,6625318100,41600,41600,41600,41600,0
20240806,194000,6625318100,41600,41600,41600,41600,0
20240806,193900,6625318100,41600,41600,41600,41600,0
20240806,193800,6625318100,41600,41600,41600,41600,0
20240806,193700,6625318100,41600,41600,41600,41600,0
20240806,193600,6625318100,41600,41600,41600,41600,0
20240806,193500,6625318100,41600,41600,41600,41600,0
20240806,193400,6625318100,41600,41600,41600,41600,0
20240806,193300,6625318100,41600,41600,41600,41600,0
20240806,193200,6625318100,41600,41600,41600,41600,0
20240806,193100,6625318100,41600,41600,41600,41600,0
20240806,193000,6625318100,41600,41600,41600,41600,0
20240806,192900,6625318100,41600,41600,41600,41600,0
20240806,192800,6625318100,41600,41600,41600,41600,0
20240806,192700,6625318100,41600,41600,41600,41600,0
20240806,192600,6625318100,41600,41600,41600,41600,0
20240806,192500,6625318100,41600,41600,41600,41600,0
20240806,192400,6625318100,41600,41600,41600,41600,0
20240806,192300,6625318100,41600,41600,41600,41600,0
20240806,192200,6625318100,41600,41600,41600,41600,0
20240806,192100,6625318100,41600,41600,41600,41600,0
20240806,192000,6625318100,41600,41600,41600,41600,0
20240806,191900,6625318100,41600,41600,41600,41600,1740
20240806,191800,6625318100,41600,41600,41600,41600,0
20240806,191700,6625318100,41600,41600,41600,41600,0
20240806,191600,6625318100,41600,41600,41600,41600,0
20240806,191500,6625318100,41600,41600,41600,41600,0
20240806,191400,6625318100,41600,41600,41600,41600,0
20240806,191300,6625318100,41600,41600,41600,41600,0
20240806,191200,6625318100,41600,41600,41600,41600,0
20240806,191100,6625318100,41600,41600,41600,41600,0
20240806,191000,6625318100,41600,41600,41600,41600,0
20240806,190900,6625318100,41600,41600,41600,41600,0
20240806,190800,6625318100,41600,41600,41600,41600,0
20240806,190700,6625318100,41600,41600,41600,41600,0
20240806,190600,6625318100,41600,41600,41600,41600,0
20240806,190500,6625318100,41600,41600,41600,41600,0
20240806,190400,6625318100,41600,41600,41600,41600,0
20240806,190300,6625318100,41600,41600,41600,41600,0
20240806,190200,6625318100,41600,41600,41600,41600,0
20240806,190100,6625318100,41600,41600,41600,41600,0
20240806,190000,6625318100,41600,41600,41600,41600,0
20240806,185900,6625318100,41600,41600,41600,41600,0
20240806,185800,6625318100,41600,41600,41600,41600,0
20240806,185700,6625318100,41600,41600,41600,41600,0
20240806,185600,6625318100,41600,41600,41600,41600,0
20240806,185500,6625318100,41600,41600,41600,41600,0
20240806,185400,6625318100,41600,41600,41600,41600,0
20240806,185300,6625318100,41600,41600,41600,41600,0
20240806,185200,6625318100,41600,41600,41600,41600,0
20240806,185100,6625318100,41600,41600,41600,41600,0
20240806,185000,6625318100,41600,41600,41600,41600,0
20240806,184900,6625318100,41600,41600,41600,41600,1740
20240806,184800,6625318100,41600,41600,41600,41600,0
20240806,184700,6625318100,41600,41600,41600,41600,0
20240806,184600,6625318100,41600,41600,41600,41600,0
20240806,184500,6625318100,41600,41600,41600,41600,0
20240806,184400,6625318100,41600,41600,41600,41600,0
20240806,184300,6625318100,41600,41600,41600,41600,0
20240806,184200,6625318100,41600,41600,41600,41600,0
20240806,184100,6625318100,41600,41600,41600,41600,0
20240806,184000,6625318100,41600,41600,41600,41600,0
20240806,183900,6625318100,41600,41600,41600,41600,0
20240806,183800,6625318100,41600,41600,41600,41600,0
20240806,183700,6625318100,41600,41600,41600,41600,0
20240806,183600,6625318100,41600,41600,41600,41600,0
20240806,183500,6625318100,41600,41600,41600,41600,0
20240806,183400,6625318100,41600,41600,41600,41600,0
20240806,183300,6625318100,41600,41600,41600,41600,0
20240806,183200,6625318100,41600,41600,41600,41600,0
20240806,183100,6625318100,41600,41600,41600,41600,0
20240806,183000,6625318100,41600,41600,41600,41600,0
20240806,182900,6625318100,41600,41600,41600,41600,0
20240806,182800,6625318100,41600,41600,41600,41600,0
20240806,182700,6625318100,41600,41600,41600,41600,0
20240806,182600,6625318100,41600,41600,41600,41600,0
20240806,182500,6625318100,41600,41600,41600,41600,0
20240806,182400,6625318100,41600,41600,41600,41600,0
20240806,182300,6625318100,41600,41600,41600,41600,0
20240806,182200,6625318100,41600,41600,41600,41600,0
20240806,182100,6625318100,41600,41600,41600,41600,0
20240806,182000,6625318100,41600,41600,41600,41600,0
20240806,181900,6625318100,41600,41600,41600,41600,1740
20240806,181800,6625318100,41600,41600,41600,41600,0
20240806,181700,6625318100,41600,41600,41600,41600,0
20240806,181600,6625318100,41600,41600,41600,41600,0
20240806,181500,6625318100,41600,41600,41600,41600,0
20240806,181400,6625318100,41600,41600,41600,41600,0
20240806,181300,6625318100,41600,41600,41600,41600,0
20240806,181200,6625318100,41600,41600,41600,41600,0
20240806,181100,6625318100,41600,41600,41600,41600,0
20240806,181000,6625318100,41600,41600,41600,41600,0
20240806,180900,6625318100,41600,41600,41600,41600,0
20240806,180800,6625318100,41600,41600,41600,41600,0
20240806,180700,6625318100,41600,41600,41600,41600,0
20240806,180600,6625318100,41600,41600,41600,41600,0
20240806,180500,6625318100,41600,41600,41600,41600,0
20240806,180400,6625318100,41600,41600,41600,41600,0
20240806,180300,6625318100,41600,41600,41600,41600,0
20240806,180200,6625318100,41600,41600,41600,41600,0
20240806,180100,6625318100,41600,41600,41600,41600,0
20240806,180000,6625318100,41600,41600,41600,41600,0
20240806,175900,6625318100,41600,41600,41600,41600,0
20240806,175800,6625318100,41600,41600,41600,41600,0
20240806,175700,6625318100,41600,41600,41600,41600,0
20240806,175600,6625318100,41600,41600,41600,41600,0
20240806,175500,6625318100,41600,41600,41600,41600,0
20240806,175400,6625318100,41600,41600,41600,41600,0
20240806,175300,6625318100,41600,41600,41600,41600,0
20240806,175200,6625318100,41600,41600,41600,41600,0
20240806,175100,6625318100,41600,41600,41600,41600,0
20240806,175000,6625318100,41600,41600,41600,41600,0
20240806,174900,6625318100,41600,41600,41600,41600,1740
20240806,174800,6625318100,41600,41600,41600,41600,0
20240806,174700,6625318100,41600,41600,41600,41600,0
20240806,174600,6625318100,41600,41600,41600,41600,0
20240806,174500,6625318100,41600,41600,41600,41600,0
20240806,174400,6625318100,41600,41600,41600,41600,0
20240806,174300,6625318100,41600,41600,41600,41600,0
20240806,174200,6625318100,41600,41600,41600,41600,0
20240806,174100,6625318100,41600,41600,41600,41600,0
20240806,174000,6625318100,41600,41600,41600,41600,0
20240806,173900,6625318100,41600,41600,41600,41600,0
20240806,173800,6625318100,41600,41600,41600,41600,0
20240806,173700,6625318100,41600,41600,41600,41600,0
20240806,173600,6625318100,41600,41600,41600,41600,0
20240806,173500,6625318100,41600,41600,41600,41600,0
20240806,173400,6625318100,41600,41600,41600,41600,0
20240806,173300,6625318100,41600,41600,41600,41600,0
20240806,173200,6625318100,41600,41600,41600,41600,0
20240806,173100,6625318100,41600,41600,41600,41600,0
20240806,173000,6625318100,41600,41600,41600,41600,0
20240806,172900,6625318100,41600,41600,41600,41600,0
20240806,172800,6625318100,41600,41600,41600,41600,0
20240806,172700,6625318100,41600,41600,41600,41600,0
20240806,172600,6625318100,41600,41600,41600,41600,0
20240806,172500,6625318100,41600,41600,41600,41600,0
20240806,172400,6625318100,41600,41600,41600,41600,0
20240806,172300,6625318100,41600,41600,41600,41600,0
20240806,172200,6625318100,41600,41600,41600,41600,0
20240806,172100,6625318100,41600,41600,41600,41600,0
20240806,172000,6625318100,41600,41600,41600,41600,0
20240806,171900,6625318100,41600,41600,41600,41600,1740
20240806,171800,6625318100,41600,41600,41600,41600,0
20240806,171700,6625318100,41600,41600,41600,41600,0
20240806,171600,6625318100,41600,41600,41600,41600,0
20240806,171500,6625318100,41600,41600,41600,41600,0
20240806,171400,6625318100,41600,41600,41600,41600,0
20240806,171300,6625318100,41600,41600,41600,41600,0
20240806,171200,6625318100,41600,41600,41600,41600,0
20240806,171100,6625318100,41600,41600,41600,41600,0
20240806,171000,6625318100,41600,41600,41600,41600,0
20240806,170900,6625318100,41600,41600,41600,41600,0
20240806,170800,6625318100,41600,41600,41600,41600,0
20240806,170700,6625318100,41600,41600,41600,41600,0
20240806,170600,6625318100,41600,41600,41600,41600,0
20240806,170500,6625318100,41600,41600,41600,41600,0
20240806,170400,6625318100,41600,41600,41600,41600,0
20240806,170300,6625318100,41600,41600,41600,41600,0
20240806,170200,6625318100,41600,41600,41600,41600,0
20240806,170100,6625318100,41600,41600,41600,41600,0
20240806,170000,6625318100,41600,41600,41600,41600,0
20240806,165900,6625318100,41600,41600,41600,41600,0
20240806,165800,6625318100,41600,41600,41600,41600,0
20240806,165700,6625318100,41600,41600,41600,41600,0
20240806,165600,6625318100,41600,41600,41600,41600,0
20240806,165500,6625318100,41600,41600,41600,41600,0
20240806,165400,6625318100,41600,41600,41600,41600,0
20240806,165300,6625318100,41600,41600,41600,41600,0
20240806,165200,6625318100,41600,41600,41600,41600,0
20240806,165100,6625318100,41600,41600,41600,41600,0
20240806,165000,6625318100,41600,41600,41600,41600,0
20240806,164900,6625318100,41600,41600,41600,41600,1740
20240806,164800,6625318100,41600,41600,41600,41600,0
20240806,164700,6625318100,41600,41600,41600,41600,0
20240806,164600,6625318100,41600,41600,41600,41600,0
20240806,164500,6625318100,41600,41600,41600,41600,0
20240806,164400,6625318100,41600,41600,41600,41600,0
20240806,164300,6625318100,41600,41600,41600,41600,0
20240806,164200,6625318100,41600,41600,41600,41600,0
20240806,164100,6625318100,41600,41600,41600,41600,0
20240806,164000,6625318100,41600,41600,41600,41600,0
20240806,163900,6625318100,41600,41600,41600,41600,0
20240806,163800,6625318100,41600,41600,41600,41600,0
20240806,163700,6625318100,41600,41600,41600,41600,0
20240806,163600,6625318100,41600,41600,41600,41600,0
20240806,163500,6625318100,41600,41600,41600,41600,0
20240806,163400,6625318100,41600,41600,41600,41600,0
20240806,163300,6625318100,41600,41600,41600,41600,0
20240806,163200,6625318100,41600,41600,41600,41600,0
20240806,163100,6625318100,41600,41600,41600,41600,0
20240806,163000,6625318100,41600,41600,41600,41600,0
20240806,162900,6625318100,41600,41600,41600,41600,0
20240806,162800,6625318100,41600,41600,41600,41600,0
20240806,162700,6625318100,41600,41600,41600,41600,0
20240806,162600,6625318100,41600,41600,41600,41600,0
20240806,162500,6625318100,41600,41600,41600,41600,0
20240806,162400,6625318100,41600,41600,41600,41600,0
20240806,162300,6625318100,41600,41600,41600,41600,0
20240806,162200,6625318100,41600,41600,41600,41600,0
20240806,162100,6625318100,41600,41600,41600,41600,0
20240806,162000,6625318100,41600,41600,41600,41600,0
20240806,161900,6625318100,41600,41600,41600,41600,1740
20240806,161800,6625318100,41600,41600,41600,41600,0
20240806,161700,6625318100,41600,41600,41600,41600,0
20240806,161600,6625318100,41600,41600,41600,41600,0
20240806,161500,6625318100,41600,41600,41600,41600,0
20240806,161400,6625318100,41600,41600,41600,41600,0
20240806,161300,6625318100,41600,41600,41600,41600,0
20240806,161200,6625318100,41600,41600,41600,41600,0
20240806,161100,6625318100,41600,41600,41600,41600,0
20240806,161000,6625318100,41600,41600,41600,41600,0
20240806,160900,6625318100,41600,41600,41600,41600,0
20240806,160800,6625318100,41600,41600,41600,41600,0
20240806,160700,6625318100,41600,41600,41600,41600,0
20240806,160600,6625318100,41600,41600,41600,41600,0
20240806,160500,6625318100,41600,41600,41600,41600,0
20240806,160400,6625318100,41600,41600,41600,41600,0
20240806,160300,6625318100,41600,41600,41600,41600,0
20240806,160200,6625318100,41600,41600,41600,41600,0
20240806,160100,6625318100,41600,41600,41600,41600,0
20240806,160000,6625318100,41600,41600,41600,41600,0
20240806,155900,6625318100,41600,41600,41600,41600,0
20240806,155800,6625318100,41600,41600,41600,41600,0
20240806,155700,6625318100,41600,41600,41600,41600,0
20240806,155600,6625318100,41600,41600,41600,41600,0
20240806,155500,6625318100,41600,41600,41600,41600,0
20240806,155400,6625318100,41600,41600,41600,41600,0
20240806,155300,6625318100,41600,41600,41600,41600,0
20240806,155200,6625318100,41600,41600,41600,41600,0
20240806,155100,6625318100,41600,41600,41600,41600,0
20240806,155000,6625318100,41600,41600,41600,41600,0
20240806,154900,6625318100,41600,41600,41600,41600,1740
20240806,154800,6625318100,41600,41600,41600,41600,0
20240806,154700,6625318100,41600,41600,41600,41600,0
20240806,154600,6625318100,41600,41600,41600,41600,0
20240806,154500,6625318100,41600,41600,41600,41600,0
20240806,154400,6625318100,41600,41600,41600,41600,0
20240806,154300,6625318100,41600,41600,41600,41600,0
20240806,154200,6625318100,41600,41600,41600,41600,0
20240806,154100,6625318100,41600,41600,41600,41600,0
20240806,154000,6625318100,41600,41600,41600,41600,0
20240806,153900,6625318100,41600,41600,41600,41600,0
20240806,153800,6625318100,41600,41600,41600,41600,0
20240806,153700,6625318100,41600,41600,41600,41600,0
20240806,153600,6625318100,41600,41600,41600,41600,0
20240806,153500,6625318100,41600,41600,41600,41600,0
20240806,153400,6625318100,41600,41600,41600,41600,0
20240806,153300,6625318100,41600,41600,41600,41600,0
20240806,153200,6625318100,41600,41600,41600,41600,0
20240806,153100,6625318100,41600,41600,41600,41600,0
20240806,153000,6625318100,41600,41600,41600,41600,1740
20240806,152900,6552934100,41650,41650,41650,41650,0
20240806,152800,6552934100,41650,41650,41650,41650,0
20240806,152700,6552934100,41650,41650,41650,41650,0
20240806,152600,6552934100,41650,41650,41650,41650,0
20240806,152500,6552934100,41650,41650,41650,41650,0
20240806,152400,6552934100,41650,41650,41650,41650,0
20240806,152300,6552934100,41650,41650,41650,41650,0
20240806,152200,6552934100,41650,41650,41650,41650,0
20240806,152100,6552934100,41650,41650,41650,41650,0
20240806,152000,6552934100,41650,41650,41650,41650,0
20240806,151900,6552934100,41650,41650,41700,41650,109
20240806,151800,6548393850,41750,41700,41750,41650,265
20240806,151700,6537343700,41750,41700,41750,41700,14
20240806,151600,6536759500,41700,41650,41700,41650,260
20240806,151500,6525918550,41700,41700,41700,41700,117
20240806,151400,6521039650,41700,41700,41700,41700,17
20240806,151300,6520330750,41700,41700,41700,41700,29
20240806,151200,6519121450,41700,41700,41750,41700,134
20240806,151100,6513532100,41700,41750,41750,41650,231
20240806,151000,6503899000,41750,41750,41750,41700,188
20240806,150900,6496057150,41750,41800,41800,41750,194
20240806,150800,6487948750,41800,41850,41850,41800,388
20240806,150700,6471713900,41900,41950,41950,41900,872
20240806,150600,6435146850,41950,42000,42000,41950,120
20240806,150500,6430112600,41900,41950,41950,41900,38
20240806,150400,6428519250,41950,41900,41950,41900,79
20240806,150300,6425208750,41900,41950,42000,41900,89
20240806,150200,6421473250,41950,41950,42050,41950,189
20240806,150100,6413539550,41950,41900,41950,41900,340
20240806,150000,6399278950,41900,41900,41950,41900,20
20240806,145900,6398440400,41950,41800,41950,41750,474
20240806,145800,6378615350,41850,41750,41850,41700,731
20240806,145700,6348106250,41750,41700,41750,41700,73
20240806,145600,6345061450,41700,41700,41700,41700,111
20240806,145500,6340432750,41700,41750,41750,41700,48
20240806,145400,6338429450,41750,41750,41750,41750,501
20240806,145300,6317512700,41850,41800,41850,41750,222
20240806,145200,6308238400,41750,41750,41750,41700,10
20240806,145100,6307821000,41800,41750,41800,41750,45
20240806,145000,6305941450,41750,41700,41750,41700,307
20240806,144900,6293138800,41750,41800,41800,41750,18
20240806,144800,6292386800,41800,41700,41800,41650,396
20240806,144700,6275869000,41700,41750,41750,41650,96
20240806,144600,6271866050,41800,41750,41800,41750,17
20240806,144500,6271155800,41800,41750,41800,41750,272
20240806,144400,6259799100,41700,41750,41800,41700,137
20240806,144300,6254084400,41800,41800,41850,41800,83
20240806,144200,6250614900,41800,41700,41800,41700,25
20240806,144100,6249571400,41750,41800,41800,41650,643
20240806,144000,6222780700,41800,41650,41800,41650,272
20240806,143900,6211428450,41800,41800,41800,41700,1304
20240806,143800,6156937200,41850,41800,41850,41800,125
20240806,143700,6151711350,41850,41800,41850,41800,46
20240806,143600,6149788500,41800,41800,41800,41800,107
20240806,143500,6145315900,41850,41800,41850,41800,71
20240806,143400,6142347500,41800,41850,41850,41800,169
20240806,143300,6135280000,41800,41850,41850,41800,113
20240806,143200,6130551350,41800,41800,41800,41800,103
20240806,143100,6126245950,41850,41850,41900,41800,138
20240806,143000,6120475300,41850,41850,41850,41850,110
20240806,142900,6115871800,41900,41850,41900,41850,141
20240806,142800,6109969850,41850,41900,41900,41850,90
20240806,142700,6106201850,41900,41950,41950,41900,109
20240806,142600,6101630600,41950,41950,42050,41850,412
20240806,142500,6084345500,41950,42050,42100,41950,260
20240806,142400,6073419400,42050,42100,42100,42050,23
20240806,142300,6072451500,42100,42000,42150,41950,552
20240806,142200,6049223350,42000,42000,42050,41950,440
20240806,142100,6030742950,42000,42000,42050,41950,347
20240806,142000,6016172000,42050,41950,42050,41950,272
20240806,141900,6004759250,41950,41900,41950,41850,169
20240806,141800,5997685200,41900,41900,41950,41850,65
20240806,141700,5994961250,41850,41900,42100,41800,1034
20240806,141600,5951679200,41900,42000,42050,41850,462
20240806,141500,5932300050,42000,41700,42000,41700,411
20240806,141400,5915086850,41700,41850,41850,41700,63
20240806,141300,5912453600,41800,41700,41900,41700,369
20240806,141200,5897045550,41700,41700,41700,41700,58
20240806,141100,5894626950,41750,41700,41750,41650,805
20240806,141000,5861071850,41700,41750,41800,41700,698
20240806,140900,5831959150,41800,41800,41800,41750,157
20240806,140800,5825399400,41800,41800,41850,41800,144
20240806,140700,5819377000,41750,41700,41800,41700,37
20240806,140600,5817831850,41750,41700,41750,41700,385
20240806,140500,5801761050,41750,41750,41800,41750,72
20240806,140400,5798754450,41750,41750,41750,41750,8
20240806,140300,5798420450,41750,41850,41850,41750,375
20240806,140200,5782757250,41900,41800,41900,41750,112
20240806,140100,5778074850,41700,41800,41800,41700,331
20240806,140000,5764269950,41800,41750,41900,41750,186
20240806,135900,5756486550,41800,41700,41800,41700,190
20240806,135800,5748553650,41750,41700,41750,41700,15
20240806,135700,5747927550,41700,41750,41750,41700,572
20240806,135600,5724049250,41750,41800,41800,41750,69
20240806,135500,5721167900,41750,41750,41750,41750,55
20240806,135400,5718871650,41850,41800,41850,41750,125
20240806,135300,5713651200,41750,41750,41750,41750,63
20240806,135200,5711020950,41800,41800,41850,41800,97
20240806,135100,5706965750,41800,41800,41800,41800,128
20240806,135000,5701615350,41800,41850,41850,41800,188
20240806,134900,5693756450,41800,41850,41850,41750,291
20240806,134800,5681596850,41800,41800,41800,41750,117
20240806,134700,5676709400,41850,41900,41900,41800,31
20240806,134600,5675412800,41900,41900,41950,41850,596
20240806,134500,5650463950,41950,41850,41950,41850,266
20240806,134400,5639328200,41950,41950,42000,41950,85
20240806,134300,5635761250,42000,41800,42000,41800,242
20240806,134200,5625622200,41800,41750,41800,41750,147
20240806,134100,5619480250,41750,41750,41850,41750,100
20240806,134000,5615303150,41800,41800,41850,41800,671
20240806,133900,5587254900,41850,41800,41900,41800,544
20240806,133800,5564515100,41800,41850,41850,41800,148
20240806,133700,5558323800,41850,41900,41900,41850,12
20240806,133600,5557821100,41850,41850,41900,41850,182
20240806,133500,5550203150,41800,41800,41800,41800,778
20240806,133400,5517682750,41800,41850,41900,41800,78
20240806,133300,5514418400,41850,41900,41900,41850,63
20240806,133200,5511781750,41900,41850,41900,41850,195
20240806,133100,5503620450,41900,41900,41900,41900,142
20240806,133000,5497670650,41850,41750,41850,41750,495
20240806,132900,5476991200,41750,41800,41800,41700,448
20240806,132800,5458282400,41850,42050,42100,41850,2212
20240806,132700,5365436650,42050,42050,42100,42050,10
20240806,132600,5365016100,42050,42050,42100,42000,500
20240806,132500,5343998550,42000,42050,42050,42000,272
20240806,132400,5332573850,42050,42000,42050,42000,518
20240806,132300,5310817300,42050,42050,42050,42000,308
20240806,132200,5297871200,42050,42050,42100,42050,100
20240806,132100,5293664900,42100,42000,42100,42000,103
20240806,132000,5289332850,42100,42050,42100,42000,176
20240806,131900,5281937750,42050,42100,42100,42050,221
20240806,131800,5272644300,42100,42100,42100,42050,80
20240806,131700,5269279400,42050,42050,42100,42050,201
20240806,131600,5260826850,42100,42200,42200,42100,48
20240806,131500,5258805050,42150,42200,42200,42150,69
20240806,131400,5255895950,42200,42150,42200,42150,70
20240806,131300,5252945350,42150,42300,42300,42150,159
20240806,131200,5246232150,42250,42300,42300,42250,103
20240806,131100,5241878350,42300,42300,42300,42250,50
20240806,131000,5239763800,42300,42300,42300,42250,236
20240806,130900,5229791350,42300,42300,42300,42250,29
20240806,130800,5228565050,42300,42250,42300,42250,21
20240806,130700,5227677100,42300,42350,42350,42300,199
20240806,130600,5219257650,42350,42300,42350,42300,26
20240806,130500,5218157400,42250,42250,42300,42250,79
20240806,130400,5214819550,42250,42250,42300,42250,287
20240806,130300,5202693300,42250,42200,42250,42200,99
20240806,130200,5198514450,42150,42200,42200,42150,58
20240806,130100,5196069150,42200,42200,42200,42200,130
20240806,130000,5190583150,42250,42100,42250,42100,140
20240806,125900,5184681250,42100,42200,42250,42000,177
20240806,125800,5177225700,42100,42200,42200,42100,123
20240806,125700,5172040100,42200,42050,42200,42000,511
20240806,125600,5150500400,42050,41900,42050,41900,519
20240806,125500,5128741200,41900,42000,42000,41800,303
20240806,125400,5116037500,42050,42150,42150,42050,93
20240806,125300,5112126650,42150,42200,42200,42150,79
20240806,125200,5108792950,42150,42100,42150,42050,209
20240806,125100,5099998250,42200,42100,42200,42100,69
20240806,125000,5097090200,42050,42100,42100,42050,84
20240806,124900,5093557000,42150,42150,42150,42150,13
20240806,124800,5093009050,42050,42100,42200,42050,178
20240806,124700,5085513250,42100,42050,42100,42050,51
20240806,124600,5083368650,42100,42150,42150,42100,23
20240806,124500,5082399700,42150,42200,42250,42150,83
20240806,124400,5078897900,42200,42250,42250,42100,110
20240806,124300,5074259200,42250,42150,42250,42150,111
20240806,124200,5069574900,42100,42150,42150,42050,277
20240806,124100,5057914500,42150,42200,42200,42150,94
20240806,124000,5053951800,42200,42200,42200,42150,74
20240806,123900,5050831550,42150,42200,42200,42150,130
20240806,123800,5045350850,42200,42150,42200,42150,98
20240806,123700,5041219250,42150,42150,42200,42150,125
20240806,123600,5035947600,42150,42150,42150,42000,175
20240806,123500,5028586200,42150,42100,42150,42100,88
20240806,123400,5024878150,42050,42100,42100,42050,39
20240806,123300,5023236350,42150,42100,42150,42050,159
20240806,123200,5016546700,42100,42100,42100,42100,69
20240806,123100,5013641800,42050,41950,42050,41950,96
20240806,123000,5009609600,41950,41950,42000,41950,204
20240806,122900,5001047800,42000,42000,42000,42000,18
20240806,122800,5000291800,42000,42000,42000,42000,17
20240806,122700,4999577800,41950,41950,42050,41950,183
20240806,122600,4991897250,42050,41950,42150,41950,401
20240806,122500,4975047200,41950,42000,42000,41950,40
20240806,122400,4973368850,42000,41950,42000,41950,103
20240806,122300,4969047450,42000,41950,42050,41950,224
20240806,122200,4959641100,42000,42050,42050,41950,134
20240806,122100,4954011550,42000,41850,42000,41850,168
20240806,122000,4946972850,41900,41900,41950,41900,136
20240806,121900,4941272750,42000,42000,42000,42000,0
20240806,121800,4941272750,42000,42050,42100,42000,508
20240806,121700,4919931950,42000,41900,42100,41850,1165
20240806,121600,4871025700,41900,41600,41900,41600,292
20240806,121500,4858835250,41650,41550,41650,41550,822
20240806,121400,4824604350,41600,41600,41600,41500,263
20240806,121300,4813683800,41600,41600,41600,41600,29
20240806,121200,4812477400,41600,41600,41700,41600,194
20240806,121100,4804400300,41650,41550,41650,41550,413
20240806,121000,4787220350,41550,41500,41550,41500,302
20240806,120900,4774684800,41500,41600,41600,41500,141
20240806,120800,4768824400,41650,41600,41650,41600,78
20240806,120700,4765578400,41600,41700,41700,41600,153
20240806,120600,4759207600,41700,41650,41800,41650,611
20240806,120500,4733724800,41650,41600,41700,41600,120
20240806,120400,4728731100,41600,41500,41600,41500,76
20240806,120300,4725573000,41550,41800,41800,41550,347
20240806,120200,4711100400,41800,41550,41800,41500,312
20240806,120100,4698110650,41600,41600,41600,41550,78
20240806,120000,4694868400,41600,41550,41600,41450,319
20240806,115900,4681631400,41550,41450,41550,41450,158
20240806,115800,4675078600,41500,41450,41550,41450,148
20240806,115700,4668937650,41500,41500,41500,41500,34
20240806,115600,4667526650,41500,41350,41500,41350,77
20240806,115500,4664334700,41350,41450,41450,41350,438
20240806,115400,4646196800,41500,41550,41550,41500,26
20240806,115300,4645116600,41600,41600,41600,41600,33
20240806,115200,4643743800,41600,41500,41600,41500,156
20240806,115100,4637268350,41500,41500,41500,41500,86
20240806,115000,4633699350,41550,41500,41600,41500,28
20240806,114900,4632536200,41550,41550,41550,41500,267
20240806,114800,4621449450,41550,41550,41600,41500,152
20240806,114700,4615133750,41550,41400,41550,41400,238
20240806,114600,4605259000,41400,41450,41450,41400,104
20240806,114500,4600952200,41500,41450,41500,41450,27
20240806,114400,4599832800,41450,41500,41500,41450,38
20240806,114300,4598257200,41500,41600,41600,41400,156
20240806,114200,4591780700,41550,41550,41550,41550,2
20240806,114100,4591697600,41550,41550,41650,41550,117
20240806,114000,4586831150,41550,41500,41650,41450,198
20240806,113900,4578613450,41600,41550,41600,41550,108
20240806,113800,4574125250,41500,41550,41550,41450,106
20240806,113700,4569728250,41500,41450,41500,41400,144
20240806,113600,4563759950,41500,41450,41500,41450,39
20240806,113500,4562141500,41500,41500,41500,41500,60
20240806,113400,4559651500,41550,41550,41550,41550,81
20240806,113300,4556285950,41600,41650,41650,41550,59
20240806,113200,4553830350,41650,41550,41650,41400,338
20240806,113100,4539769050,41500,41550,41600,41500,90
20240806,113000,4536030400,41550,41700,41700,41550,89
20240806,112900,4532326700,41850,41800,41850,41800,27
20240806,112800,4531197450,41850,41600,41850,41550,520
20240806,112700,4509509300,41650,41750,41750,41650,134
20240806,112600,4503921550,41750,41450,41750,41450,423
20240806,112500,4486336700,41400,41450,41450,41400,89
20240806,112400,4482650150,41450,41500,41500,41450,129
20240806,112300,4477299150,41550,41450,41550,41450,35
20240806,112200,4475845450,41450,41350,41500,41350,145
20240806,112100,4469834300,41350,41500,41500,41350,256
20240806,112000,4459229500,41550,41600,41600,41550,127
20240806,111900,4453950850,41600,41650,41650,41600,14
20240806,111800,4453367900,41500,41750,41750,41500,278
20240806,111700,4441783850,41750,41650,41750,41650,114
20240806,111600,4437030700,41650,41500,41650,41500,338
20240806,111500,4422996050,41600,42000,42000,41400,5754
20240806,111400,4184164700,41900,41750,41900,41700,149
20240806,111300,4177933050,41750,41750,41750,41750,62
20240806,111200,4175344550,41800,41800,41800,41700,118
20240806,111100,4170422250,41750,41800,41850,41750,145
20240806,111000,4164365000,41750,41650,41750,41650,263
20240806,110900,4153395800,41650,41750,41750,41650,735
20240806,110800,4122741700,41800,41900,41900,41800,573
20240806,110700,4098784000,41900,41950,41950,41900,13
20240806,110600,4098239150,41950,42000,42000,41950,37
20240806,110500,4096686050,41900,41900,42000,41900,160
20240806,110400,4089981250,41950,41950,42000,41950,231
20240806,110300,4080287550,42000,42000,42000,42000,49
20240806,110200,4078229550,41900,41900,41950,41900,169
20240806,110100,4071148100,41850,41750,41850,41750,217
20240806,110000,4062068250,41800,41800,41800,41800,1
20240806,105900,4062026450,41800,42050,42100,41800,531
20240806,105800,4039768700,41900,42100,42100,41900,272
20240806,105700,4028343850,42100,42000,42100,41950,180
20240806,105600,4020774900,42000,41750,42000,41750,258
20240806,105500,4009985900,41750,41800,41800,41750,30
20240806,105400,4008732350,41800,41750,41800,41700,381
20240806,105300,3992823550,41750,41950,41950,41600,793
20240806,105200,3959706650,41950,42000,42000,41900,306
20240806,105100,3946860300,42000,41950,42000,41850,657
20240806,105000,3919337950,41950,42050,42200,41950,806
20240806,104900,3885414200,42050,41900,42050,41900,415
20240806,104800,3867993400,41900,42200,42250,41900,878
20240806,104700,3831105700,42100,41700,42150,41700,866
20240806,104600,3794818350,41700,41700,41700,41650,389
20240806,104500,3778597300,41700,41600,41800,41600,769
20240806,104400,3746498000,41550,41600,41700,41300,694
20240806,104300,3717649300,41550,41500,41550,41300,765
20240806,104200,3685985200,41600,41400,42000,41400,534
20240806,104100,3663809650,41500,41450,41500,41350,1008
20240806,104000,3622071350,41500,41500,41650,41500,756
20240806,103900,3590681050,41500,41500,41500,41350,356
20240806,103800,3575932050,41500,41500,41500,41400,448
20240806,103700,3557371350,41450,41500,41550,41400,291
20240806,103600,3545314500,41500,41450,41600,41350,652
20240806,103500,3518322300,41550,41750,41750,41550,212
20240806,103400,3509475750,41750,41850,41850,41750,868
20240806,103300,3473198900,41850,41450,41850,41450,514
20240806,103200,3451798750,41450,41650,41650,41450,3903
20240806,103100,3289879250,41650,41600,41700,41600,210
20240806,103000,3281137350,41700,41600,41850,41600,258
20240806,102900,3270385500,41650,41650,41700,41650,335
20240806,102800,3256421750,41700,41700,41750,41650,171
20240806,102700,3249293450,41700,41950,41950,41700,792
20240806,102600,3216198700,41950,41900,41950,41900,108
20240806,102500,3211672550,41900,42000,42000,41900,188
20240806,102400,3203788450,42000,41850,42000,41800,864
20240806,102300,3167594150,41800,42000,42050,41800,167
20240806,102200,3160588700,42000,42150,42150,42000,359
20240806,102100,3145503550,42150,42350,42350,42150,48
20240806,102000,3143476850,42350,42150,42400,42100,453
20240806,101900,3124348150,42150,42100,42150,42000,661
20240806,101800,3096553450,42100,42350,42350,42050,603
20240806,101700,3071152150,42350,42400,42400,42250,114
20240806,101600,3066325200,42450,42650,42650,42450,723
20240806,101500,3035576000,42700,42700,42700,42700,30
20240806,101400,3034295000,42750,42900,42900,42750,39
20240806,101300,3032625200,42850,42750,42850,42750,156
20240806,101200,3025945650,42650,42750,42750,42650,204
20240806,101100,3017240000,42750,42900,42900,42750,107
20240806,101000,3012658550,42950,42800,42950,42800,485
20240806,100900,2991855550,42800,43100,43100,42800,366
20240806,100800,2976153950,43100,43100,43200,42850,1393
20240806,100700,2916262650,43250,43200,43250,43200,233
20240806,100600,2906196450,43050,43250,43250,43050,94
20240806,100500,2902142200,43400,43400,43400,43300,167
20240806,100400,2894905650,43350,43250,43400,43200,206
20240806,100300,2885987800,43250,43250,43400,43250,188
20240806,100200,2877844150,43250,43200,43400,43200,235
20240806,100100,2867687200,43200,43150,43200,43050,179
20240806,100000,2859980500,43200,43150,43250,43050,916
20240806,095900,2820434450,43150,43150,43150,43000,426
20240806,095800,2802091450,43150,43200,43200,43100,165
20240806,095700,2794972300,43250,43300,43400,43250,969
20240806,095600,2753026400,43250,43200,43250,43150,140
20240806,095500,2746977600,43150,43300,43300,43100,129
20240806,095400,2741401800,43300,43200,43300,43150,176
20240806,095300,2733797150,43200,43150,43200,43150,51
20240806,095200,2731596450,43200,43250,43300,43200,171
20240806,095100,2724204950,43200,43100,43200,43100,125
20240806,095000,2718813500,43250,43300,43350,43150,108
20240806,094900,2714136050,43250,43200,43350,43050,309
20240806,094800,2700789950,43350,43000,43400,43000,814
20240806,094700,2665635200,43000,43150,43150,43000,935
20240806,094600,2625387150,43150,43100,43150,43050,253
20240806,094500,2614482900,43100,42800,43100,42800,283
20240806,094400,2602335850,42800,42850,42900,42800,126
20240806,094300,2596936050,42900,43050,43100,42900,1116
20240806,094200,2548944200,43050,43100,43200,43050,76
20240806,094100,2545668350,43100,43000,43100,43000,551
20240806,094000,2521930000,43000,43100,43100,42950,209
20240806,093900,2512939350,43050,42950,43050,42850,389
20240806,093800,2496230200,42950,42750,43100,42750,558
20240806,093700,2472287100,42700,43000,43000,42600,608
20240806,093600,2446284550,43000,43150,43200,42950,690
20240806,093500,2416585200,43150,43200,43250,43050,619
20240806,093400,2389853000,43250,43250,43350,43200,281
20240806,093300,2377697200,43100,43100,43300,43050,1062
20240806,093200,2331855250,43100,43150,43150,43000,575
20240806,093100,2307085850,43150,43100,43200,43100,303
20240806,093000,2294024900,43200,43050,43250,43050,337
20240806,092900,2279476250,43100,43000,43250,42950,615
20240806,092800,2252969550,43150,43150,43150,42950,1258
20240806,092700,2198734450,43100,43200,43200,43100,47
20240806,092600,2196707800,43200,43450,43450,43200,117
20240806,092500,2191644650,43450,43650,43650,43450,895
20240806,092400,2152654050,43700,43850,43900,43700,195
20240806,092300,2144102750,43850,43700,43900,43700,192
20240806,092200,2135685200,43750,43900,44000,43750,917
20240806,092100,2095456900,43900,43650,43900,43600,943
20240806,092000,2054189300,43600,43550,43700,43450,1734
20240806,091900,1978697700,43500,43500,43650,43400,1170
20240806,091800,1927779550,43500,43300,43500,43250,196
20240806,091700,1919275000,43400,43550,43650,43400,1212
20240806,091600,1866467750,43500,43450,43500,43350,768
20240806,091500,1833093150,43350,43350,43450,43250,370
20240806,091400,1817046450,43350,43500,43650,43150,1429
20240806,091300,1755118500,43500,43300,43600,43250,950
20240806,091200,1713846850,43250,43100,43250,42950,1299
20240806,091100,1657882800,43100,41850,43250,41850,2691
20240806,091000,1543140850,41800,42250,42350,41350,1515
20240806,090900,1479541300,42300,42600,42600,42300,801
20240806,090800,1445479650,42600,42850,42900,42600,1843
20240806,090700,1366737150,42900,43400,43450,42850,1276
20240806,090600,1311513750,43400,43500,43550,43400,1392
20240806,090500,1251012600,43550,43900,43950,43550,863
20240806,090400,1213299100,43900,43400,44000,43400,2455
20240806,090300,1105892200,43400,43900,44450,43400,3035
20240806,090200,972524250,43850,43150,43850,43100,4545
20240806,090100,775165700,43100,42400,43250,42200,8900
20240806,090000,392867500,42700,41000,42700,41000,9323