KissMeData/033270/min/candle-20240807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,191500,713151150,22650,22650,22650,22650,312
20240807,191400,713151150,22650,22650,22650,22650,0
20240807,191300,713151150,22650,22650,22650,22650,0
20240807,191200,713151150,22650,22650,22650,22650,0
20240807,191100,713151150,22650,22650,22650,22650,0
20240807,191000,713151150,22650,22650,22650,22650,0
20240807,190900,713151150,22650,22650,22650,22650,0
20240807,190800,713151150,22650,22650,22650,22650,0
20240807,190700,713151150,22650,22650,22650,22650,0
20240807,190600,713151150,22650,22650,22650,22650,0
20240807,190500,713151150,22650,22650,22650,22650,0
20240807,190400,713151150,22650,22650,22650,22650,0
20240807,190300,713151150,22650,22650,22650,22650,0
20240807,190200,713151150,22650,22650,22650,22650,0
20240807,190100,713151150,22650,22650,22650,22650,0
20240807,190000,713151150,22650,22650,22650,22650,0
20240807,185900,713151150,22650,22650,22650,22650,0
20240807,185800,713151150,22650,22650,22650,22650,0
20240807,185700,713151150,22650,22650,22650,22650,0
20240807,185600,713151150,22650,22650,22650,22650,0
20240807,185500,713151150,22650,22650,22650,22650,0
20240807,185400,713151150,22650,22650,22650,22650,0
20240807,185300,713151150,22650,22650,22650,22650,0
20240807,185200,713151150,22650,22650,22650,22650,0
20240807,185100,713151150,22650,22650,22650,22650,0
20240807,185000,713151150,22650,22650,22650,22650,0
20240807,184900,713151150,22650,22650,22650,22650,0
20240807,184800,713151150,22650,22650,22650,22650,0
20240807,184700,713151150,22650,22650,22650,22650,0
20240807,184600,713151150,22650,22650,22650,22650,0
20240807,184500,713151150,22650,22650,22650,22650,312
20240807,184400,713151150,22650,22650,22650,22650,0
20240807,184300,713151150,22650,22650,22650,22650,0
20240807,184200,713151150,22650,22650,22650,22650,0
20240807,184100,713151150,22650,22650,22650,22650,0
20240807,184000,713151150,22650,22650,22650,22650,0
20240807,183900,713151150,22650,22650,22650,22650,0
20240807,183800,713151150,22650,22650,22650,22650,0
20240807,183700,713151150,22650,22650,22650,22650,0
20240807,183600,713151150,22650,22650,22650,22650,0
20240807,183500,713151150,22650,22650,22650,22650,0
20240807,183400,713151150,22650,22650,22650,22650,0
20240807,183300,713151150,22650,22650,22650,22650,0
20240807,183200,713151150,22650,22650,22650,22650,0
20240807,183100,713151150,22650,22650,22650,22650,0
20240807,183000,713151150,22650,22650,22650,22650,0
20240807,182900,713151150,22650,22650,22650,22650,0
20240807,182800,713151150,22650,22650,22650,22650,0
20240807,182700,713151150,22650,22650,22650,22650,0
20240807,182600,713151150,22650,22650,22650,22650,0
20240807,182500,713151150,22650,22650,22650,22650,0
20240807,182400,713151150,22650,22650,22650,22650,0
20240807,182300,713151150,22650,22650,22650,22650,0
20240807,182200,713151150,22650,22650,22650,22650,0
20240807,182100,713151150,22650,22650,22650,22650,0
20240807,182000,713151150,22650,22650,22650,22650,0
20240807,181900,713151150,22650,22650,22650,22650,0
20240807,181800,713151150,22650,22650,22650,22650,0
20240807,181700,713151150,22650,22650,22650,22650,0
20240807,181600,713151150,22650,22650,22650,22650,0
20240807,181500,713151150,22650,22650,22650,22650,312
20240807,181400,713151150,22650,22650,22650,22650,0
20240807,181300,713151150,22650,22650,22650,22650,0
20240807,181200,713151150,22650,22650,22650,22650,0
20240807,181100,713151150,22650,22650,22650,22650,0
20240807,181000,713151150,22650,22650,22650,22650,0
20240807,180900,713151150,22650,22650,22650,22650,0
20240807,180800,713151150,22650,22650,22650,22650,0
20240807,180700,713151150,22650,22650,22650,22650,0
20240807,180600,713151150,22650,22650,22650,22650,0
20240807,180500,713151150,22650,22650,22650,22650,0
20240807,180400,713151150,22650,22650,22650,22650,0
20240807,180300,713151150,22650,22650,22650,22650,0
20240807,180200,713151150,22650,22650,22650,22650,0
20240807,180100,713151150,22650,22650,22650,22650,0
20240807,180000,713151150,22650,22650,22650,22650,0
20240807,175900,713151150,22650,22650,22650,22650,0
20240807,175800,713151150,22650,22650,22650,22650,0
20240807,175700,713151150,22650,22650,22650,22650,0
20240807,175600,713151150,22650,22650,22650,22650,0
20240807,175500,713151150,22650,22650,22650,22650,0
20240807,175400,713151150,22650,22650,22650,22650,0
20240807,175300,713151150,22650,22650,22650,22650,0
20240807,175200,713151150,22650,22650,22650,22650,0
20240807,175100,713151150,22650,22650,22650,22650,0
20240807,175000,713151150,22650,22650,22650,22650,0
20240807,174900,713151150,22650,22650,22650,22650,0
20240807,174800,713151150,22650,22650,22650,22650,0
20240807,174700,713151150,22650,22650,22650,22650,0
20240807,174600,713151150,22650,22650,22650,22650,0
20240807,174500,713151150,22650,22650,22650,22650,312
20240807,174400,713151150,22650,22650,22650,22650,0
20240807,174300,713151150,22650,22650,22650,22650,0
20240807,174200,713151150,22650,22650,22650,22650,0
20240807,174100,713151150,22650,22650,22650,22650,0
20240807,174000,713151150,22650,22650,22650,22650,0
20240807,173900,713151150,22650,22650,22650,22650,0
20240807,173800,713151150,22650,22650,22650,22650,0
20240807,173700,713151150,22650,22650,22650,22650,0
20240807,173600,713151150,22650,22650,22650,22650,0
20240807,173500,713151150,22650,22650,22650,22650,0
20240807,173400,713151150,22650,22650,22650,22650,0
20240807,173300,713151150,22650,22650,22650,22650,0
20240807,173200,713151150,22650,22650,22650,22650,0
20240807,173100,713151150,22650,22650,22650,22650,0
20240807,173000,713151150,22650,22650,22650,22650,0
20240807,172900,713151150,22650,22650,22650,22650,0
20240807,172800,713151150,22650,22650,22650,22650,0
20240807,172700,713151150,22650,22650,22650,22650,0
20240807,172600,713151150,22650,22650,22650,22650,0
20240807,172500,713151150,22650,22650,22650,22650,0
20240807,172400,713151150,22650,22650,22650,22650,0
20240807,172300,713151150,22650,22650,22650,22650,0
20240807,172200,713151150,22650,22650,22650,22650,0
20240807,172100,713151150,22650,22650,22650,22650,0
20240807,172000,713151150,22650,22650,22650,22650,0
20240807,171900,713151150,22650,22650,22650,22650,0
20240807,171800,713151150,22650,22650,22650,22650,0
20240807,171700,713151150,22650,22650,22650,22650,0
20240807,171600,713151150,22650,22650,22650,22650,0
20240807,171500,713151150,22650,22650,22650,22650,312
20240807,171400,713151150,22650,22650,22650,22650,0
20240807,171300,713151150,22650,22650,22650,22650,0
20240807,171200,713151150,22650,22650,22650,22650,0
20240807,171100,713151150,22650,22650,22650,22650,0
20240807,171000,713151150,22650,22650,22650,22650,0
20240807,170900,713151150,22650,22650,22650,22650,0
20240807,170800,713151150,22650,22650,22650,22650,0
20240807,170700,713151150,22650,22650,22650,22650,0
20240807,170600,713151150,22650,22650,22650,22650,0
20240807,170500,713151150,22650,22650,22650,22650,0
20240807,170400,713151150,22650,22650,22650,22650,0
20240807,170300,713151150,22650,22650,22650,22650,0
20240807,170200,713151150,22650,22650,22650,22650,0
20240807,170100,713151150,22650,22650,22650,22650,0
20240807,170000,713151150,22650,22650,22650,22650,0
20240807,165900,713151150,22650,22650,22650,22650,0
20240807,165800,713151150,22650,22650,22650,22650,0
20240807,165700,713151150,22650,22650,22650,22650,0
20240807,165600,713151150,22650,22650,22650,22650,0
20240807,165500,713151150,22650,22650,22650,22650,0
20240807,165400,713151150,22650,22650,22650,22650,0
20240807,165300,713151150,22650,22650,22650,22650,0
20240807,165200,713151150,22650,22650,22650,22650,0
20240807,165100,713151150,22650,22650,22650,22650,0
20240807,165000,713151150,22650,22650,22650,22650,0
20240807,164900,713151150,22650,22650,22650,22650,0
20240807,164800,713151150,22650,22650,22650,22650,0
20240807,164700,713151150,22650,22650,22650,22650,0
20240807,164600,713151150,22650,22650,22650,22650,0
20240807,164500,713151150,22650,22650,22650,22650,312
20240807,164400,713151150,22650,22650,22650,22650,0
20240807,164300,713151150,22650,22650,22650,22650,0
20240807,164200,713151150,22650,22650,22650,22650,0
20240807,164100,713151150,22650,22650,22650,22650,0
20240807,164000,713151150,22650,22650,22650,22650,0
20240807,163900,713151150,22650,22650,22650,22650,0
20240807,163800,713151150,22650,22650,22650,22650,0
20240807,163700,713151150,22650,22650,22650,22650,0
20240807,163600,713151150,22650,22650,22650,22650,0
20240807,163500,713151150,22650,22650,22650,22650,0
20240807,163400,713151150,22650,22650,22650,22650,0
20240807,163300,713151150,22650,22650,22650,22650,0
20240807,163200,713151150,22650,22650,22650,22650,0
20240807,163100,713151150,22650,22650,22650,22650,0
20240807,163000,713151150,22650,22650,22650,22650,0
20240807,162900,713151150,22650,22650,22650,22650,0
20240807,162800,713151150,22650,22650,22650,22650,0
20240807,162700,713151150,22650,22650,22650,22650,0
20240807,162600,713151150,22650,22650,22650,22650,0
20240807,162500,713151150,22650,22650,22650,22650,0
20240807,162400,713151150,22650,22650,22650,22650,0
20240807,162300,713151150,22650,22650,22650,22650,0
20240807,162200,713151150,22650,22650,22650,22650,0
20240807,162100,713151150,22650,22650,22650,22650,0
20240807,162000,713151150,22650,22650,22650,22650,0
20240807,161900,713151150,22650,22650,22650,22650,0
20240807,161800,713151150,22650,22650,22650,22650,0
20240807,161700,713151150,22650,22650,22650,22650,0
20240807,161600,713151150,22650,22650,22650,22650,0
20240807,161500,713151150,22650,22650,22650,22650,312
20240807,161400,713151150,22650,22650,22650,22650,0
20240807,161300,713151150,22650,22650,22650,22650,0
20240807,161200,713151150,22650,22650,22650,22650,0
20240807,161100,713151150,22650,22650,22650,22650,0
20240807,161000,713151150,22650,22650,22650,22650,0
20240807,160900,713151150,22650,22650,22650,22650,0
20240807,160800,713151150,22650,22650,22650,22650,0
20240807,160700,713151150,22650,22650,22650,22650,0
20240807,160600,713151150,22650,22650,22650,22650,0
20240807,160500,713151150,22650,22650,22650,22650,0
20240807,160400,713151150,22650,22650,22650,22650,0
20240807,160300,713151150,22650,22650,22650,22650,0
20240807,160200,713151150,22650,22650,22650,22650,0
20240807,160100,713151150,22650,22650,22650,22650,0
20240807,160000,713151150,22650,22650,22650,22650,0
20240807,155900,713151150,22650,22650,22650,22650,0
20240807,155800,713151150,22650,22650,22650,22650,0
20240807,155700,713151150,22650,22650,22650,22650,0
20240807,155600,713151150,22650,22650,22650,22650,0
20240807,155500,713151150,22650,22650,22650,22650,0
20240807,155400,713151150,22650,22650,22650,22650,0
20240807,155300,713151150,22650,22650,22650,22650,0
20240807,155200,713151150,22650,22650,22650,22650,0
20240807,155100,713151150,22650,22650,22650,22650,0
20240807,155000,713151150,22650,22650,22650,22650,0
20240807,154900,713151150,22650,22650,22650,22650,0
20240807,154800,713151150,22650,22650,22650,22650,0
20240807,154700,713151150,22650,22650,22650,22650,0
20240807,154600,713151150,22650,22650,22650,22650,0
20240807,154500,713151150,22650,22650,22650,22650,312
20240807,154400,713151150,22650,22650,22650,22650,0
20240807,154300,713151150,22650,22650,22650,22650,0
20240807,154200,713151150,22650,22650,22650,22650,0
20240807,154100,713151150,22650,22650,22650,22650,0
20240807,154000,713151150,22650,22650,22650,22650,0
20240807,153900,713151150,22650,22650,22650,22650,0
20240807,153800,713151150,22650,22650,22650,22650,0
20240807,153700,713151150,22650,22650,22650,22650,0
20240807,153600,713151150,22650,22650,22650,22650,0
20240807,153500,713151150,22650,22650,22650,22650,0
20240807,153400,713151150,22650,22650,22650,22650,0
20240807,153300,713151150,22650,22650,22650,22650,0
20240807,153200,713151150,22650,22650,22650,22650,0
20240807,153100,713151150,22650,22650,22650,22650,0
20240807,153000,713151150,22650,22650,22650,22650,312
20240807,152900,706084350,22750,22750,22750,22750,0
20240807,152800,706084350,22750,22750,22750,22750,0
20240807,152700,706084350,22750,22750,22750,22750,0
20240807,152600,706084350,22750,22750,22750,22750,0
20240807,152500,706084350,22750,22750,22750,22750,0
20240807,152400,706084350,22750,22750,22750,22750,0
20240807,152300,706084350,22750,22750,22750,22750,0
20240807,152200,706084350,22750,22750,22750,22750,0
20240807,152100,706084350,22750,22750,22750,22750,0
20240807,152000,706084350,22750,22750,22750,22750,0
20240807,151900,706084350,22750,22750,22750,22750,32
20240807,151800,705356350,22750,22750,22750,22750,120
20240807,151700,702626350,22750,22750,22750,22750,35
20240807,151600,701830100,22750,22750,22750,22750,5
20240807,151500,701716350,22700,22750,22750,22700,625
20240807,151400,687527700,22700,22700,22700,22700,0
20240807,151300,687527700,22700,22700,22700,22700,4
20240807,151200,687436900,22700,22700,22700,22700,101
20240807,151100,685144200,22800,22800,22800,22800,0
20240807,151000,685144200,22800,22800,22800,22800,9
20240807,150900,684939000,22800,22800,22800,22800,0
20240807,150800,684939000,22800,22800,22800,22800,0
20240807,150700,684939000,22800,22800,22800,22800,88
20240807,150600,682932600,22800,22800,22800,22800,938
20240807,150500,661546200,22800,22800,22800,22800,0
20240807,150400,661546200,22800,22800,22800,22800,0
20240807,150300,661546200,22800,22800,22800,22800,2
20240807,150200,661500600,22800,22800,22800,22800,0
20240807,150100,661500600,22800,22800,22800,22800,0
20240807,150000,661500600,22800,22800,22800,22800,0
20240807,145900,661500600,22800,22750,22800,22750,40
20240807,145800,660590500,22750,22750,22750,22750,0
20240807,145700,660590500,22750,22750,22750,22750,20
20240807,145600,660135500,22750,22750,22750,22750,197
20240807,145500,655653750,22750,22750,22750,22750,200
20240807,145400,651103750,22750,22750,22750,22750,0
20240807,145300,651103750,22750,22750,22750,22750,0
20240807,145200,651103750,22750,22750,22750,22750,0
20240807,145100,651103750,22750,22750,22750,22750,53
20240807,145000,649898000,22750,22750,22750,22750,3
20240807,144900,649829750,22750,22750,22750,22750,0
20240807,144800,649829750,22750,22750,22750,22750,0
20240807,144700,649829750,22750,22750,22750,22750,350
20240807,144600,641867250,22750,22750,22750,22750,0
20240807,144500,641867250,22750,22750,22750,22750,0
20240807,144400,641867250,22750,22750,22750,22750,0
20240807,144300,641867250,22750,22750,22750,22750,0
20240807,144200,641867250,22750,22800,22800,22750,211
20240807,144100,637057100,22800,22800,22800,22800,0
20240807,144000,637057100,22800,22800,22800,22800,0
20240807,143900,637057100,22800,22800,22800,22800,0
20240807,143800,637057100,22800,22750,22800,22750,35
20240807,143700,636259550,22800,22800,22800,22800,0
20240807,143600,636259550,22800,22800,22800,22800,22
20240807,143500,635757950,22800,22800,22800,22800,0
20240807,143400,635757950,22800,22800,22800,22800,0
20240807,143300,635757950,22800,22800,22800,22800,43
20240807,143200,634777550,22800,22800,22800,22800,18
20240807,143100,634367150,22750,22750,22750,22750,0
20240807,143000,634367150,22750,22750,22750,22750,0
20240807,142900,634367150,22750,22750,22750,22750,25
20240807,142800,633798400,22750,22750,22750,22750,0
20240807,142700,633798400,22750,22800,22800,22750,12
20240807,142600,633524850,22750,22800,22800,22750,28
20240807,142500,632886650,22750,22750,22750,22750,25
20240807,142400,632317900,22800,22800,22800,22800,28
20240807,142300,631679500,22750,22750,22750,22750,0
20240807,142200,631679500,22750,22750,22750,22750,53
20240807,142100,630473750,22750,22750,22750,22750,25
20240807,142000,629905000,22800,22800,22800,22800,1
20240807,141900,629882200,22800,22800,22800,22800,0
20240807,141800,629882200,22800,22750,22800,22750,120
20240807,141700,627147450,22800,22850,22850,22800,58
20240807,141600,625822500,22800,22800,22800,22800,83
20240807,141500,623930100,22800,22800,22800,22800,0
20240807,141400,623930100,22800,22800,22800,22800,224
20240807,141300,618822900,22800,22800,22800,22800,200
20240807,141200,614262900,22750,22750,22750,22750,200
20240807,141100,609712900,22750,22750,22750,22750,25
20240807,141000,609144150,22750,22750,22750,22750,0
20240807,140900,609144150,22750,22750,22750,22750,0
20240807,140800,609144150,22750,22750,22750,22750,0
20240807,140700,609144150,22750,22750,22750,22750,25
20240807,140600,608575400,22750,22750,22750,22750,0
20240807,140500,608575400,22750,22750,22750,22750,0
20240807,140400,608575400,22750,22750,22750,22750,25
20240807,140300,608006650,22800,22800,22800,22750,398
20240807,140200,598933050,22850,22800,22850,22800,96
20240807,140100,596742600,22800,22800,22800,22800,30
20240807,140000,596058600,22800,22800,22800,22800,25
20240807,135900,595488600,22850,22850,22850,22850,17
20240807,135800,595100150,22850,22850,22850,22850,256
20240807,135700,589250550,22800,22800,22800,22800,0
20240807,135600,589250550,22800,22800,22800,22800,25
20240807,135500,588680550,22800,22800,22800,22800,0
20240807,135400,588680550,22800,22800,22800,22800,0
20240807,135300,588680550,22800,22800,22800,22800,25
20240807,135200,588110550,22750,22750,22750,22750,0
20240807,135100,588110550,22750,22750,22750,22750,0
20240807,135000,588110550,22750,22750,22750,22750,0
20240807,134900,588110550,22750,22750,22750,22750,25
20240807,134800,587541800,22700,22700,22700,22700,0
20240807,134700,587541800,22700,22700,22700,22700,0
20240807,134600,587541800,22700,22700,22700,22700,25
20240807,134500,586974300,22700,22700,22700,22700,0
20240807,134400,586974300,22700,22700,22700,22700,0
20240807,134300,586974300,22700,22700,22700,22700,0
20240807,134200,586974300,22700,22700,22700,22700,25
20240807,134100,586406800,22700,22800,22800,22700,247
20240807,134000,580776500,22800,22800,22800,22800,1
20240807,133900,580753700,22700,22700,22700,22700,25
20240807,133800,580186200,22800,22800,22800,22800,0
20240807,133700,580186200,22800,22800,22800,22800,0
20240807,133600,580186200,22800,22750,22800,22750,43
20240807,133500,579206600,22700,22700,22700,22700,25
20240807,133400,578639100,22750,22750,22750,22750,0
20240807,133300,578639100,22750,22750,22750,22750,0
20240807,133200,578639100,22750,22750,22750,22750,54
20240807,133100,577410600,22800,22800,22800,22800,0
20240807,133000,577410600,22800,22750,22800,22750,72
20240807,132900,575770100,22700,22700,22700,22700,0
20240807,132800,575770100,22700,22700,22700,22700,25
20240807,132700,575202600,22750,22750,22750,22750,21
20240807,132600,574724850,22700,22700,22700,22700,0
20240807,132500,574724850,22700,22700,22700,22700,0
20240807,132400,574724850,22700,22700,22700,22700,25
20240807,132300,574157350,22700,22700,22700,22700,0
20240807,132200,574157350,22700,22700,22700,22700,0
20240807,132100,574157350,22700,22650,22700,22650,105
20240807,132000,571775100,22700,22700,22700,22700,0
20240807,131900,571775100,22700,22700,22700,22700,100
20240807,131800,569505100,22700,22700,22700,22700,0
20240807,131700,569505100,22700,22800,22800,22700,54
20240807,131600,568276400,22700,22700,22700,22700,0
20240807,131500,568276400,22700,22700,22700,22700,0
20240807,131400,568276400,22700,22700,22700,22700,25
20240807,131300,567708900,22700,22700,22700,22700,8
20240807,131200,567527300,22700,22700,22700,22700,0
20240807,131100,567527300,22700,22700,22700,22700,0
20240807,131000,567527300,22700,22700,22700,22700,225
20240807,130900,562419800,22700,22700,22700,22700,0
20240807,130800,562419800,22700,22700,22700,22700,0
20240807,130700,562419800,22700,22700,22700,22700,25
20240807,130600,561852300,22700,22700,22700,22700,0
20240807,130500,561852300,22700,22700,22700,22700,0
20240807,130400,561852300,22700,22700,22700,22700,0
20240807,130300,561852300,22700,22800,22800,22700,45
20240807,130200,560828800,22700,22700,22700,22700,0
20240807,130100,560828800,22700,22700,22700,22700,0
20240807,130000,560828800,22700,22700,22700,22700,25
20240807,125900,560261300,22750,22800,22800,22750,101
20240807,125800,557963500,22700,22700,22700,22700,0
20240807,125700,557963500,22700,22700,22700,22700,0
20240807,125600,557963500,22700,22700,22700,22700,80
20240807,125500,556147500,22700,22700,22700,22700,1
20240807,125400,556124800,22700,22800,22800,22700,224
20240807,125300,551031250,22750,22750,22750,22750,25
20240807,125200,550462500,22750,22750,22750,22750,0
20240807,125100,550462500,22750,22850,22850,22750,333
20240807,125000,542872550,22850,22850,22850,22850,0
20240807,124900,542872550,22850,22800,22850,22800,30
20240807,124800,542188300,22850,22850,22850,22850,100
20240807,124700,539903300,22800,22800,22800,22800,0
20240807,124600,539903300,22800,22800,22800,22800,100
20240807,124500,537623300,22800,22800,22800,22800,25
20240807,124400,537053300,22800,22800,22800,22800,0
20240807,124300,537053300,22800,22800,22800,22800,0
20240807,124200,537053300,22800,22800,22800,22800,124
20240807,124100,534226100,22800,22800,22800,22800,0
20240807,124000,534226100,22800,22850,22850,22800,61
20240807,123900,532835250,22850,22850,22850,22850,1
20240807,123800,532812400,22800,22800,22800,22800,25
20240807,123700,532242400,22800,22800,22800,22800,1
20240807,123600,532219600,22800,22800,22800,22800,100
20240807,123500,529939600,22800,22800,22800,22800,25
20240807,123400,529369600,22800,22850,22850,22800,392
20240807,123300,520430200,22850,22850,22850,22850,0
20240807,123200,520430200,22850,22850,22850,22850,0
20240807,123100,520430200,22850,22800,22850,22800,52
20240807,123000,519243250,22850,22850,22850,22850,32
20240807,122900,518512050,22850,22850,22850,22850,1
20240807,122800,518489200,22800,22800,22850,22800,129
20240807,122700,515542850,22850,22850,22850,22850,0
20240807,122600,515542850,22850,22850,22850,22850,0
20240807,122500,515542850,22850,22850,22850,22850,0
20240807,122400,515542850,22850,22850,22900,22850,88
20240807,122300,513529100,22800,22800,22800,22800,0
20240807,122200,513529100,22800,22800,22800,22800,0
20240807,122100,513529100,22800,22800,22800,22800,25
20240807,122000,512959100,22900,22900,22900,22900,0
20240807,121900,512959100,22900,22900,22900,22900,1
20240807,121800,512936200,22750,22750,22750,22750,0
20240807,121700,512936200,22750,22750,22750,22750,28
20240807,121600,512299200,22850,22850,22850,22850,161
20240807,121500,508620350,22850,22850,22850,22850,154
20240807,121400,505101450,22700,22700,22700,22700,0
20240807,121300,505101450,22700,22700,22700,22700,25
20240807,121200,504533950,22700,22700,22700,22700,0
20240807,121100,504533950,22700,22700,22700,22700,2
20240807,121000,504488550,22700,22850,22850,22700,26
20240807,120900,503898200,22850,22850,22850,22850,0
20240807,120800,503898200,22850,22850,22850,22850,0
20240807,120700,503898200,22850,22850,22850,22850,10
20240807,120600,503669700,22700,22700,22700,22700,25
20240807,120500,503102200,22850,22850,22850,22850,0
20240807,120400,503102200,22850,22850,22850,22850,1
20240807,120300,503079350,22650,22650,22650,22650,25
20240807,120200,502513100,22850,22850,22850,22850,0
20240807,120100,502513100,22850,22850,22850,22850,0
20240807,120000,502513100,22850,22800,22850,22800,15
20240807,115900,502171050,22650,22700,22700,22650,265
20240807,115800,496156800,22650,22650,22650,22650,0
20240807,115700,496156800,22650,22650,22650,22650,0
20240807,115600,496156800,22650,22650,22650,22650,25
20240807,115500,495590550,22800,22800,22800,22800,0
20240807,115400,495590550,22800,22800,22800,22800,0
20240807,115300,495590550,22800,22800,22800,22800,26
20240807,115200,494997750,22650,22650,22650,22650,25
20240807,115100,494431500,22800,22800,22800,22800,0
20240807,115000,494431500,22800,22800,22800,22800,1
20240807,114900,494408700,22800,22650,22800,22650,41
20240807,114800,493477650,22850,22850,22850,22850,0
20240807,114700,493477650,22850,22750,22850,22600,1014
20240807,114600,470451550,22750,22750,22750,22750,0
20240807,114500,470451550,22750,22750,22750,22750,35
20240807,114400,469655300,22750,22750,22750,22750,0
20240807,114300,469655300,22750,22750,22750,22750,0
20240807,114200,469655300,22750,22750,22750,22750,25
20240807,114100,469086550,22850,22800,22850,22800,21
20240807,114000,468606850,22850,22850,22850,22850,1
20240807,113900,468584000,22750,22750,22750,22750,2
20240807,113800,468538500,22800,22800,22800,22800,23
20240807,113700,468014100,22850,22850,22850,22850,1
20240807,113600,467991250,22700,22700,22700,22700,0
20240807,113500,467991250,22700,22700,22700,22700,0
20240807,113400,467991250,22700,22800,22850,22700,56
20240807,113300,466716350,22750,22750,22750,22750,0
20240807,113200,466716350,22750,22750,22750,22750,2
20240807,113100,466670850,22700,22700,22700,22700,25
20240807,113000,466103350,22800,22800,22800,22800,1
20240807,112900,466080550,22850,22850,22850,22850,2
20240807,112800,466034850,22700,22700,22700,22700,0
20240807,112700,466034850,22700,22700,22700,22700,25
20240807,112600,465467350,22850,22850,22850,22850,0
20240807,112500,465467350,22850,22850,22850,22850,0
20240807,112400,465467350,22850,22800,22850,22800,49
20240807,112300,464348950,22850,22850,22850,22850,0
20240807,112200,464348950,22850,22850,22850,22850,0
20240807,112100,464348950,22850,22850,22850,22850,0
20240807,112000,464348950,22850,22850,22850,22700,34
20240807,111900,463575800,22850,22850,22850,22850,3
20240807,111800,463507250,22750,22750,22750,22750,0
20240807,111700,463507250,22750,22750,22750,22750,125
20240807,111600,460663500,22850,22850,22850,22850,0
20240807,111500,460663500,22850,22800,22850,22800,4
20240807,111400,460572150,22750,22750,22750,22750,0
20240807,111300,460572150,22750,22750,22750,22750,25
20240807,111200,460003400,22800,22750,22800,22750,190
20240807,111100,455676600,22800,22800,22800,22800,0
20240807,111000,455676600,22800,22800,22800,22800,262
20240807,110900,449703000,22800,22800,22800,22800,0
20240807,110800,449703000,22800,22800,22800,22800,8
20240807,110700,449520600,22850,22850,22850,22850,6
20240807,110600,449383500,22850,22850,22850,22750,27
20240807,110500,448769050,22850,22850,22850,22850,1
20240807,110400,448746200,22850,22850,22850,22850,0
20240807,110300,448746200,22850,22800,22850,22750,812
20240807,110200,430246450,22800,22800,22800,22800,27
20240807,110100,429630850,22850,22900,22900,22850,1959
20240807,110000,384842700,22900,22850,22900,22850,9
20240807,105900,384637000,22850,22900,22900,22850,125
20240807,105800,381775750,22900,22900,22900,22900,0
20240807,105700,381775750,22900,22900,22900,22900,0
20240807,105600,381775750,22900,22900,22900,22900,1
20240807,105500,381752850,22850,22850,22850,22850,27
20240807,105400,381135900,22850,22850,22850,22850,26
20240807,105300,380541800,22850,22850,22850,22850,0
20240807,105200,380541800,22850,22850,22850,22850,25
20240807,105100,379970550,22900,22950,22950,22900,15
20240807,105000,379627000,22950,22850,22950,22850,1043
20240807,104900,355745000,22900,22900,22900,22900,1
20240807,104800,355722100,22850,22800,22850,22800,391
20240807,104700,346792000,22800,22800,22800,22800,137
20240807,104600,343668400,22750,22750,22750,22750,0
20240807,104500,343668400,22750,22750,22750,22750,145
20240807,104400,340369650,22800,22800,22800,22800,41
20240807,104300,339434850,22750,22750,22750,22750,0
20240807,104200,339434850,22750,22850,22850,22750,1204
20240807,104100,311923850,22750,22800,22800,22750,332
20240807,104000,304355500,22800,22800,22800,22750,469
20240807,103900,293663450,22750,22750,22750,22750,2
20240807,103800,293617950,22750,22750,22750,22750,25
20240807,103700,293049200,22800,22800,22800,22800,429
20240807,103600,283268000,22800,22800,22800,22800,1
20240807,103500,283245200,22750,22750,22750,22750,3
20240807,103400,283176950,22750,22750,22750,22750,25
20240807,103300,282608200,22800,22800,22800,22800,0
20240807,103200,282608200,22800,22800,22800,22800,30
20240807,103100,281924200,22800,22750,22800,22750,26
20240807,103000,281332650,22750,22750,22750,22750,20
20240807,102900,280877650,22750,22750,22750,22750,8
20240807,102800,280695650,22750,22750,22750,22750,21
20240807,102700,280217900,22750,22800,22800,22750,108
20240807,102600,277755700,22750,22850,22850,22750,19
20240807,102500,277321750,22800,22800,22800,22800,10
20240807,102400,277093750,22800,22800,22800,22800,700
20240807,102300,261133750,22700,22750,22750,22700,41
20240807,102200,260202300,22800,22800,22800,22800,0
20240807,102100,260202300,22800,22800,22800,22800,1
20240807,102000,260179500,22700,22700,22700,22700,25
20240807,101900,259612000,22800,22750,22800,22750,137
20240807,101800,256493350,22750,22700,22750,22650,23
20240807,101700,255971500,22700,22700,22700,22700,0
20240807,101600,255971500,22700,22700,22700,22700,25
20240807,101500,255404000,22650,22800,22800,22650,48
20240807,101400,254310350,22700,22700,22700,22700,0
20240807,101300,254310350,22700,22700,22700,22700,25
20240807,101200,253742850,22700,22700,22700,22700,2
20240807,101100,253697450,22750,22750,22750,22750,120
20240807,101000,250967450,22750,22700,22800,22700,336
20240807,100900,243323500,22750,22650,22750,22650,26
20240807,100800,242734500,22750,22750,22750,22750,168
20240807,100700,238912500,22700,22700,22700,22700,286
20240807,100600,232420300,22700,22600,22700,22600,345
20240807,100500,224601300,22700,22700,22700,22700,2
20240807,100400,224555900,22700,22650,22700,22650,74
20240807,100300,222879750,22650,22650,22650,22650,0
20240807,100200,222879750,22650,22650,22650,22600,267
20240807,100100,216833450,22700,22650,22700,22650,6
20240807,100000,216697500,22650,22650,22650,22650,1
20240807,095900,216674850,22700,22700,22700,22700,120
20240807,095800,213950850,22700,22750,22750,22700,36
20240807,095700,213132100,22700,22700,22700,22700,294
20240807,095600,206458300,22700,22700,22700,22700,216
20240807,095500,201555100,22750,22700,22750,22700,52
20240807,095400,200373350,22750,22700,22750,22700,38
20240807,095300,199510700,22750,22700,22750,22700,90
20240807,095200,197463250,22750,22600,22750,22600,105
20240807,095100,195074650,22600,22700,22750,22600,334
20240807,095000,187494950,22650,22650,22650,22650,0
20240807,094900,187494950,22650,22650,22650,22650,100
20240807,094800,185229950,22600,22600,22600,22600,25
20240807,094700,184664950,22700,22700,22700,22700,2
20240807,094600,184619550,22700,22700,22700,22700,2
20240807,094500,184574150,22650,22650,22650,22650,130
20240807,094400,181629650,22650,22650,22650,22650,724
20240807,094300,165231050,22600,22600,22600,22600,55
20240807,094200,163988050,22600,22600,22600,22600,3
20240807,094100,163920250,22600,22600,22600,22600,1
20240807,094000,163897650,22600,22650,22650,22600,109
20240807,093900,161432750,22650,22650,22650,22650,2
20240807,093800,161387450,22650,22650,22650,22650,18
20240807,093700,160979750,22650,22650,22650,22650,16
20240807,093600,160617350,22600,22600,22650,22600,61
20240807,093500,159238700,22600,22600,22600,22600,4
20240807,093400,159148300,22600,22600,22600,22550,585
20240807,093300,145928300,22600,22600,22600,22600,4
20240807,093200,145837900,22600,22600,22600,22600,100
20240807,093100,143577900,22600,22650,22650,22600,53
20240807,093000,142379950,22650,22700,22700,22650,528
20240807,092900,130396250,22700,22500,22700,22500,768
20240807,092800,113046100,22500,22450,22550,22450,430
20240807,092700,103371600,22600,22550,22600,22550,555
20240807,092600,90855700,22550,22550,22550,22550,0
20240807,092500,90855700,22550,22550,22550,22550,1
20240807,092400,90833150,22400,22550,22600,22400,243
20240807,092300,85368300,22550,22500,22550,22400,82
20240807,092200,83523100,22500,22500,22500,22500,300
20240807,092100,76773100,22500,22450,22500,22350,319
20240807,092000,69607700,22400,22400,22400,22400,263
20240807,091900,63716500,22400,22400,22400,22400,10
20240807,091800,63492500,22350,22300,22350,22250,519
20240807,091700,51894050,22300,22300,22300,22300,8
20240807,091600,51715650,22250,22350,22350,22250,47
20240807,091500,50665900,22300,22300,22400,22300,114
20240807,091400,48118250,22250,22250,22250,22250,13
20240807,091300,47829000,22250,22250,22350,22150,191
20240807,091200,43566000,22250,22200,22250,22100,161
20240807,091100,39986150,22150,22100,22150,22100,1010
20240807,091000,17639650,21950,22150,22150,21950,5
20240807,090900,17529700,21900,22150,22150,21900,11
20240807,090800,17286550,22000,22000,22000,22000,0
20240807,090700,17286550,22000,22000,22000,22000,0
20240807,090600,17286550,22000,22000,22000,22000,0
20240807,090500,17286550,22000,22000,22000,22000,0
20240807,090400,17286550,22000,22000,22000,22000,297
20240807,090300,10752550,22000,22000,22000,22000,166
20240807,090200,7100550,22000,22000,22000,22000,16
20240807,090100,6748550,21950,21950,21950,21950,0
20240807,090000,6748550,21950,21750,21950,21750,305