KissMeData/020150/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,190500,9817400350,33550,33550,33550,33550,4027
20240809,190400,9817400350,33550,33550,33550,33550,0
20240809,190300,9817400350,33550,33550,33550,33550,0
20240809,190200,9817400350,33550,33550,33550,33550,0
20240809,190100,9817400350,33550,33550,33550,33550,0
20240809,190000,9817400350,33550,33550,33550,33550,0
20240809,185900,9817400350,33550,33550,33550,33550,0
20240809,185800,9817400350,33550,33550,33550,33550,0
20240809,185700,9817400350,33550,33550,33550,33550,0
20240809,185600,9817400350,33550,33550,33550,33550,0
20240809,185500,9817400350,33550,33550,33550,33550,0
20240809,185400,9817400350,33550,33550,33550,33550,0
20240809,185300,9817400350,33550,33550,33550,33550,0
20240809,185200,9817400350,33550,33550,33550,33550,0
20240809,185100,9817400350,33550,33550,33550,33550,0
20240809,185000,9817400350,33550,33550,33550,33550,0
20240809,184900,9817400350,33550,33550,33550,33550,0
20240809,184800,9817400350,33550,33550,33550,33550,0
20240809,184700,9817400350,33550,33550,33550,33550,0
20240809,184600,9817400350,33550,33550,33550,33550,0
20240809,184500,9817400350,33550,33550,33550,33550,0
20240809,184400,9817400350,33550,33550,33550,33550,0
20240809,184300,9817400350,33550,33550,33550,33550,0
20240809,184200,9817400350,33550,33550,33550,33550,0
20240809,184100,9817400350,33550,33550,33550,33550,0
20240809,184000,9817400350,33550,33550,33550,33550,0
20240809,183900,9817400350,33550,33550,33550,33550,0
20240809,183800,9817400350,33550,33550,33550,33550,0
20240809,183700,9817400350,33550,33550,33550,33550,0
20240809,183600,9817400350,33550,33550,33550,33550,0
20240809,183500,9817400350,33550,33550,33550,33550,4027
20240809,183400,9817400350,33550,33550,33550,33550,0
20240809,183300,9817400350,33550,33550,33550,33550,0
20240809,183200,9817400350,33550,33550,33550,33550,0
20240809,183100,9817400350,33550,33550,33550,33550,0
20240809,183000,9817400350,33550,33550,33550,33550,0
20240809,182900,9817400350,33550,33550,33550,33550,0
20240809,182800,9817400350,33550,33550,33550,33550,0
20240809,182700,9817400350,33550,33550,33550,33550,0
20240809,182600,9817400350,33550,33550,33550,33550,0
20240809,182500,9817400350,33550,33550,33550,33550,0
20240809,182400,9817400350,33550,33550,33550,33550,0
20240809,182300,9817400350,33550,33550,33550,33550,0
20240809,182200,9817400350,33550,33550,33550,33550,0
20240809,182100,9817400350,33550,33550,33550,33550,0
20240809,182000,9817400350,33550,33550,33550,33550,0
20240809,181900,9817400350,33550,33550,33550,33550,0
20240809,181800,9817400350,33550,33550,33550,33550,0
20240809,181700,9817400350,33550,33550,33550,33550,0
20240809,181600,9817400350,33550,33550,33550,33550,0
20240809,181500,9817400350,33550,33550,33550,33550,0
20240809,181400,9817400350,33550,33550,33550,33550,0
20240809,181300,9817400350,33550,33550,33550,33550,0
20240809,181200,9817400350,33550,33550,33550,33550,0
20240809,181100,9817400350,33550,33550,33550,33550,0
20240809,181000,9817400350,33550,33550,33550,33550,0
20240809,180900,9817400350,33550,33550,33550,33550,0
20240809,180800,9817400350,33550,33550,33550,33550,0
20240809,180700,9817400350,33550,33550,33550,33550,0
20240809,180600,9817400350,33550,33550,33550,33550,0
20240809,180500,9817400350,33550,33550,33550,33550,4027
20240809,180400,9817400350,33550,33550,33550,33550,0
20240809,180300,9817400350,33550,33550,33550,33550,0
20240809,180200,9817400350,33550,33550,33550,33550,0
20240809,180100,9817400350,33550,33550,33550,33550,0
20240809,180000,9817400350,33550,33550,33550,33550,0
20240809,175900,9817400350,33550,33550,33550,33550,0
20240809,175800,9817400350,33550,33550,33550,33550,0
20240809,175700,9817400350,33550,33550,33550,33550,0
20240809,175600,9817400350,33550,33550,33550,33550,0
20240809,175500,9817400350,33550,33550,33550,33550,0
20240809,175400,9817400350,33550,33550,33550,33550,0
20240809,175300,9817400350,33550,33550,33550,33550,0
20240809,175200,9817400350,33550,33550,33550,33550,0
20240809,175100,9817400350,33550,33550,33550,33550,0
20240809,175000,9817400350,33550,33550,33550,33550,0
20240809,174900,9817400350,33550,33550,33550,33550,0
20240809,174800,9817400350,33550,33550,33550,33550,0
20240809,174700,9817400350,33550,33550,33550,33550,0
20240809,174600,9817400350,33550,33550,33550,33550,0
20240809,174500,9817400350,33550,33550,33550,33550,0
20240809,174400,9817400350,33550,33550,33550,33550,0
20240809,174300,9817400350,33550,33550,33550,33550,0
20240809,174200,9817400350,33550,33550,33550,33550,0
20240809,174100,9817400350,33550,33550,33550,33550,0
20240809,174000,9817400350,33550,33550,33550,33550,0
20240809,173900,9817400350,33550,33550,33550,33550,0
20240809,173800,9817400350,33550,33550,33550,33550,0
20240809,173700,9817400350,33550,33550,33550,33550,0
20240809,173600,9817400350,33550,33550,33550,33550,0
20240809,173500,9817400350,33550,33550,33550,33550,4027
20240809,173400,9817400350,33550,33550,33550,33550,0
20240809,173300,9817400350,33550,33550,33550,33550,0
20240809,173200,9817400350,33550,33550,33550,33550,0
20240809,173100,9817400350,33550,33550,33550,33550,0
20240809,173000,9817400350,33550,33550,33550,33550,0
20240809,172900,9817400350,33550,33550,33550,33550,0
20240809,172800,9817400350,33550,33550,33550,33550,0
20240809,172700,9817400350,33550,33550,33550,33550,0
20240809,172600,9817400350,33550,33550,33550,33550,0
20240809,172500,9817400350,33550,33550,33550,33550,0
20240809,172400,9817400350,33550,33550,33550,33550,0
20240809,172300,9817400350,33550,33550,33550,33550,0
20240809,172200,9817400350,33550,33550,33550,33550,0
20240809,172100,9817400350,33550,33550,33550,33550,0
20240809,172000,9817400350,33550,33550,33550,33550,0
20240809,171900,9817400350,33550,33550,33550,33550,0
20240809,171800,9817400350,33550,33550,33550,33550,0
20240809,171700,9817400350,33550,33550,33550,33550,0
20240809,171600,9817400350,33550,33550,33550,33550,0
20240809,171500,9817400350,33550,33550,33550,33550,0
20240809,171400,9817400350,33550,33550,33550,33550,0
20240809,171300,9817400350,33550,33550,33550,33550,0
20240809,171200,9817400350,33550,33550,33550,33550,0
20240809,171100,9817400350,33550,33550,33550,33550,0
20240809,171000,9817400350,33550,33550,33550,33550,0
20240809,170900,9817400350,33550,33550,33550,33550,0
20240809,170800,9817400350,33550,33550,33550,33550,0
20240809,170700,9817400350,33550,33550,33550,33550,0
20240809,170600,9817400350,33550,33550,33550,33550,0
20240809,170500,9817400350,33550,33550,33550,33550,4027
20240809,170400,9817400350,33550,33550,33550,33550,0
20240809,170300,9817400350,33550,33550,33550,33550,0
20240809,170200,9817400350,33550,33550,33550,33550,0
20240809,170100,9817400350,33550,33550,33550,33550,0
20240809,170000,9817400350,33550,33550,33550,33550,0
20240809,165900,9817400350,33550,33550,33550,33550,0
20240809,165800,9817400350,33550,33550,33550,33550,0
20240809,165700,9817400350,33550,33550,33550,33550,0
20240809,165600,9817400350,33550,33550,33550,33550,0
20240809,165500,9817400350,33550,33550,33550,33550,0
20240809,165400,9817400350,33550,33550,33550,33550,0
20240809,165300,9817400350,33550,33550,33550,33550,0
20240809,165200,9817400350,33550,33550,33550,33550,0
20240809,165100,9817400350,33550,33550,33550,33550,0
20240809,165000,9817400350,33550,33550,33550,33550,0
20240809,164900,9817400350,33550,33550,33550,33550,0
20240809,164800,9817400350,33550,33550,33550,33550,0
20240809,164700,9817400350,33550,33550,33550,33550,0
20240809,164600,9817400350,33550,33550,33550,33550,0
20240809,164500,9817400350,33550,33550,33550,33550,0
20240809,164400,9817400350,33550,33550,33550,33550,0
20240809,164300,9817400350,33550,33550,33550,33550,0
20240809,164200,9817400350,33550,33550,33550,33550,0
20240809,164100,9817400350,33550,33550,33550,33550,0
20240809,164000,9817400350,33550,33550,33550,33550,0
20240809,163900,9817400350,33550,33550,33550,33550,0
20240809,163800,9817400350,33550,33550,33550,33550,0
20240809,163700,9817400350,33550,33550,33550,33550,0
20240809,163600,9817400350,33550,33550,33550,33550,0
20240809,163500,9817400350,33550,33550,33550,33550,4027
20240809,163400,9817400350,33550,33550,33550,33550,0
20240809,163300,9817400350,33550,33550,33550,33550,0
20240809,163200,9817400350,33550,33550,33550,33550,0
20240809,163100,9817400350,33550,33550,33550,33550,0
20240809,163000,9817400350,33550,33550,33550,33550,0
20240809,162900,9817400350,33550,33550,33550,33550,0
20240809,162800,9817400350,33550,33550,33550,33550,0
20240809,162700,9817400350,33550,33550,33550,33550,0
20240809,162600,9817400350,33550,33550,33550,33550,0
20240809,162500,9817400350,33550,33550,33550,33550,0
20240809,162400,9817400350,33550,33550,33550,33550,0
20240809,162300,9817400350,33550,33550,33550,33550,0
20240809,162200,9817400350,33550,33550,33550,33550,0
20240809,162100,9817400350,33550,33550,33550,33550,0
20240809,162000,9817400350,33550,33550,33550,33550,0
20240809,161900,9817400350,33550,33550,33550,33550,0
20240809,161800,9817400350,33550,33550,33550,33550,0
20240809,161700,9817400350,33550,33550,33550,33550,0
20240809,161600,9817400350,33550,33550,33550,33550,0
20240809,161500,9817400350,33550,33550,33550,33550,0
20240809,161400,9817400350,33550,33550,33550,33550,0
20240809,161300,9817400350,33550,33550,33550,33550,0
20240809,161200,9817400350,33550,33550,33550,33550,0
20240809,161100,9817400350,33550,33550,33550,33550,0
20240809,161000,9817400350,33550,33550,33550,33550,0
20240809,160900,9817400350,33550,33550,33550,33550,0
20240809,160800,9817400350,33550,33550,33550,33550,0
20240809,160700,9817400350,33550,33550,33550,33550,0
20240809,160600,9817400350,33550,33550,33550,33550,0
20240809,160500,9817400350,33550,33550,33550,33550,4027
20240809,160400,9817400350,33550,33550,33550,33550,0
20240809,160300,9817400350,33550,33550,33550,33550,0
20240809,160200,9817400350,33550,33550,33550,33550,0
20240809,160100,9817400350,33550,33550,33550,33550,0
20240809,160000,9817400350,33550,33550,33550,33550,0
20240809,155900,9817400350,33550,33550,33550,33550,0
20240809,155800,9817400350,33550,33550,33550,33550,0
20240809,155700,9817400350,33550,33550,33550,33550,0
20240809,155600,9817400350,33550,33550,33550,33550,0
20240809,155500,9817400350,33550,33550,33550,33550,0
20240809,155400,9817400350,33550,33550,33550,33550,0
20240809,155300,9817400350,33550,33550,33550,33550,0
20240809,155200,9817400350,33550,33550,33550,33550,0
20240809,155100,9817400350,33550,33550,33550,33550,0
20240809,155000,9817400350,33550,33550,33550,33550,0
20240809,154900,9817400350,33550,33550,33550,33550,0
20240809,154800,9817400350,33550,33550,33550,33550,0
20240809,154700,9817400350,33550,33550,33550,33550,0
20240809,154600,9817400350,33550,33550,33550,33550,0
20240809,154500,9817400350,33550,33550,33550,33550,0
20240809,154400,9817400350,33550,33550,33550,33550,0
20240809,154300,9817400350,33550,33550,33550,33550,0
20240809,154200,9817400350,33550,33550,33550,33550,0
20240809,154100,9817400350,33550,33550,33550,33550,0
20240809,154000,9817400350,33550,33550,33550,33550,0
20240809,153900,9817400350,33550,33550,33550,33550,0
20240809,153800,9817400350,33550,33550,33550,33550,0
20240809,153700,9817400350,33550,33550,33550,33550,0
20240809,153600,9817400350,33550,33550,33550,33550,0
20240809,153500,9817400350,33550,33550,33550,33550,4027
20240809,153400,9817400350,33550,33550,33550,33550,0
20240809,153300,9817400350,33550,33550,33550,33550,0
20240809,153200,9817400350,33550,33550,33550,33550,0
20240809,153100,9817400350,33550,33550,33550,33550,0
20240809,153000,9817400350,33550,33550,33550,33550,4027
20240809,152900,9682294500,33550,33550,33550,33550,0
20240809,152800,9682294500,33550,33550,33550,33550,0
20240809,152700,9682294500,33550,33550,33550,33550,0
20240809,152600,9682294500,33550,33550,33550,33550,0
20240809,152500,9682294500,33550,33550,33550,33550,0
20240809,152400,9682294500,33550,33550,33550,33550,0
20240809,152300,9682294500,33550,33550,33550,33550,0
20240809,152200,9682294500,33550,33550,33550,33550,0
20240809,152100,9682294500,33550,33550,33550,33550,0
20240809,152000,9682294500,33550,33550,33550,33550,0
20240809,151900,9682294500,33550,33650,33700,33550,35
20240809,151800,9681118500,33650,33600,33700,33450,658
20240809,151700,9659011200,33700,33700,33700,33650,1399
20240809,151600,9611906850,33700,33700,33700,33650,497
20240809,151500,9595158200,33750,33700,33750,33650,564
20240809,151400,9576150900,33700,33750,33750,33700,1749
20240809,151300,9517179400,33750,33650,33750,33650,940
20240809,151200,9485512050,33650,33600,33650,33550,641
20240809,151100,9463955250,33550,33500,33600,33500,596
20240809,151000,9443967150,33500,33400,33500,33350,1512
20240809,150900,9393377150,33350,33400,33400,33350,435
20240809,150800,9378849700,33350,33350,33400,33350,1213
20240809,150700,9338383700,33300,33350,33350,33300,50
20240809,150600,9336717950,33350,33350,33350,33300,294
20240809,150500,9326923100,33350,33400,33400,33350,187
20240809,150400,9320686600,33350,33450,33450,33350,239
20240809,150300,9312703950,33450,33400,33450,33400,363
20240809,150200,9300576050,33400,33450,33450,33400,342
20240809,150100,9289153050,33450,33400,33450,33400,58
20240809,150000,9287213000,33400,33450,33450,33400,88
20240809,145900,9284270100,33450,33450,33450,33450,1
20240809,145800,9284236650,33450,33450,33450,33450,69
20240809,145700,9281928600,33400,33500,33500,33400,115
20240809,145600,9278080650,33500,33450,33500,33450,2279
20240809,145500,9201815400,33500,33450,33500,33400,475
20240809,145400,9185926700,33450,33400,33450,33350,269
20240809,145300,9176937550,33400,33350,33450,33300,1638
20240809,145200,9122226900,33400,33350,33400,33350,772
20240809,145100,9096477850,33350,33400,33450,33350,1172
20240809,145000,9057331350,33400,33450,33450,33400,400
20240809,144900,9043952150,33450,33450,33500,33450,533
20240809,144800,9026123250,33500,33500,33500,33450,170
20240809,144700,9020433800,33500,33450,33500,33400,1416
20240809,144600,8973060950,33400,33450,33450,33400,115
20240809,144500,8969215350,33450,33450,33450,33400,155
20240809,144400,8964033800,33400,33400,33450,33400,108
20240809,144300,8960422250,33450,33450,33450,33450,201
20240809,144200,8953698800,33450,33450,33450,33400,202
20240809,144100,8946947500,33400,33450,33450,33400,31
20240809,144000,8945911100,33450,33400,33450,33400,185
20240809,143900,8939723050,33450,33400,33450,33400,162
20240809,143800,8934308450,33400,33450,33450,33400,230
20240809,143700,8926615050,33400,33400,33400,33350,1203
20240809,143600,8886435300,33350,33400,33400,33350,183
20240809,143500,8880330250,33400,33400,33400,33350,194
20240809,143400,8873852700,33400,33350,33400,33350,539
20240809,143300,8855875100,33350,33300,33350,33300,74
20240809,143200,8853407600,33350,33300,33350,33300,254
20240809,143100,8844941000,33300,33350,33350,33300,277
20240809,143000,8835710900,33350,33300,33350,33300,90
20240809,142900,8832713650,33250,33250,33300,33200,154
20240809,142800,8827593600,33250,33300,33300,33250,137
20240809,142700,8823035300,33300,33300,33300,33300,115
20240809,142600,8819205800,33300,33300,33300,33300,108
20240809,142500,8815609400,33300,33300,33300,33300,386
20240809,142400,8802755600,33300,33300,33300,33250,156
20240809,142300,8797561450,33300,33250,33300,33250,188
20240809,142200,8791308000,33200,33300,33300,33200,197
20240809,142100,8784749500,33250,33300,33300,33250,37
20240809,142000,8783517500,33250,33250,33300,33250,615
20240809,141900,8763068400,33250,33200,33250,33200,562
20240809,141800,8744409900,33150,33200,33200,33150,90
20240809,141700,8741422050,33150,33150,33150,33100,368
20240809,141600,8729227900,33100,33150,33150,33100,89
20240809,141500,8726278050,33150,33150,33150,33100,126
20240809,141400,8722101200,33150,33050,33150,33050,408
20240809,141300,8708593350,33100,33050,33100,33000,515
20240809,141200,8691564200,33050,33050,33050,33000,141
20240809,141100,8686905450,33050,33050,33050,33050,1
20240809,141000,8686872400,33000,33050,33050,33000,1627
20240809,140900,8633178450,33050,33050,33050,33050,11
20240809,140800,8632814900,33050,33050,33050,33050,118
20240809,140700,8628915000,33050,33000,33050,33000,87
20240809,140600,8626041400,33050,32950,33050,32950,66
20240809,140500,8623860200,33050,32900,33050,32850,1370
20240809,140400,8578773600,32950,32950,32950,32900,234
20240809,140300,8571072700,32950,33000,33000,32950,566
20240809,140200,8552411800,33000,33000,33000,33000,33
20240809,140100,8551322800,33100,33050,33100,33000,250
20240809,140000,8543062750,33050,33000,33050,33000,357
20240809,135900,8531280900,33000,32950,33000,32950,666
20240809,135800,8509335900,32950,32950,32950,32900,1328
20240809,135700,8465612600,33000,33000,33050,32950,406
20240809,135600,8452214750,33000,33000,33050,33000,249
20240809,135500,8443992900,33050,33000,33100,33000,127
20240809,135400,8439791300,33100,33050,33100,33000,175
20240809,135300,8434013950,33050,33100,33100,33050,180
20240809,135200,8428061300,33100,33050,33100,33000,1013
20240809,135100,8394608100,32950,33000,33000,32950,349
20240809,135000,8383096100,33000,33050,33050,33000,1085
20240809,134900,8347289050,33050,33050,33050,33000,65
20240809,134800,8345141550,33050,33050,33050,33050,169
20240809,134700,8339556100,33000,33000,33050,33000,304
20240809,134600,8329520600,33000,33050,33050,33000,645
20240809,134500,8308235500,33050,33050,33100,33000,420
20240809,134400,8294362300,33050,33050,33050,33000,236
20240809,134300,8286568800,33050,33050,33150,33050,83
20240809,134200,8283822300,33150,33050,33150,33050,499
20240809,134100,8267321300,33050,33150,33150,33050,212
20240809,134000,8260304100,33100,33150,33150,33100,189
20240809,133900,8254043750,33150,33150,33200,33150,142
20240809,133800,8249334650,33150,33250,33250,33150,193
20240809,133700,8242928000,33200,33200,33250,33200,51
20240809,133600,8241234700,33200,33200,33200,33200,63
20240809,133500,8239143100,33200,33200,33200,33150,97
20240809,133400,8235923800,33250,33200,33250,33200,54
20240809,133300,8234129300,33250,33200,33250,33150,93
20240809,133200,8231040750,33200,33150,33200,33150,205
20240809,133100,8224234800,33200,33150,33200,33150,139
20240809,133000,8219626900,33150,33150,33150,33150,29
20240809,132900,8218665550,33100,33150,33150,33100,12
20240809,132800,8218268300,33150,33100,33200,33100,289
20240809,132700,8208682300,33150,33150,33200,33150,223
20240809,132600,8201288350,33200,33200,33250,33200,280
20240809,132500,8191992300,33200,33200,33200,33200,150
20240809,132400,8187012300,33150,33250,33250,33150,451
20240809,132300,8172047450,33250,33250,33300,33250,641
20240809,132200,8150730150,33250,33250,33250,33250,251
20240809,132100,8142384400,33300,33350,33350,33300,1730
20240809,132000,8084753400,33350,33350,33400,33350,217
20240809,131900,8077514400,33350,33400,33400,33350,38
20240809,131800,8076245250,33400,33350,33400,33350,73
20240809,131700,8073807400,33400,33400,33400,33400,102
20240809,131600,8070400600,33400,33450,33450,33400,323
20240809,131500,8059610400,33500,33450,33500,33450,175
20240809,131400,8053752100,33450,33450,33450,33450,374
20240809,131300,8041241800,33500,33450,33500,33450,55
20240809,131200,8039400700,33500,33500,33500,33400,93
20240809,131100,8036286850,33400,33400,33500,33400,90
20240809,131000,8033277150,33400,33450,33450,33400,219
20240809,130900,8025955600,33350,33400,33400,33350,273
20240809,130800,8016843450,33400,33400,33450,33400,222
20240809,130700,8009421800,33350,33450,33450,33350,1637
20240809,130600,7954728350,33500,33500,33550,33500,411
20240809,130500,7940943150,33500,33500,33550,33450,121
20240809,130400,7936886900,33550,33500,33550,33500,22
20240809,130300,7936149850,33500,33500,33500,33500,91
20240809,130200,7933101350,33450,33450,33450,33450,17
20240809,130100,7932532700,33450,33500,33550,33450,256
20240809,130000,7923956450,33500,33550,33550,33500,263
20240809,125900,7915141800,33500,33500,33500,33500,63
20240809,125800,7913031300,33550,33500,33550,33500,347
20240809,125700,7901402500,33500,33500,33550,33500,321
20240809,125600,7890646050,33500,33550,33550,33500,99
20240809,125500,7887327700,33500,33500,33550,33500,230
20240809,125400,7879620400,33550,33550,33550,33500,272
20240809,125300,7870500400,33550,33500,33550,33500,111
20240809,125200,7866777950,33550,33550,33550,33500,167
20240809,125100,7861176250,33500,33550,33550,33500,186
20240809,125000,7854943250,33500,33500,33550,33500,44
20240809,124900,7853469200,33550,33550,33600,33500,301
20240809,124800,7843368850,33600,33550,33600,33550,231
20240809,124700,7835617450,33600,33600,33600,33550,92
20240809,124600,7832526700,33550,33600,33600,33550,450
20240809,124500,7817424050,33600,33600,33650,33600,769
20240809,124400,7791582450,33600,33650,33650,33600,91
20240809,124300,7788521050,33600,33600,33650,33600,202
20240809,124200,7781730350,33600,33650,33650,33600,161
20240809,124100,7776314800,33600,33600,33600,33550,231
20240809,124000,7768553350,33600,33600,33650,33600,253
20240809,123900,7760043200,33600,33550,33600,33550,66
20240809,123800,7757825800,33600,33600,33600,33600,73
20240809,123700,7755373000,33700,33550,33700,33550,1339
20240809,123600,7710384850,33600,33600,33650,33600,352
20240809,123500,7698552150,33650,33600,33650,33600,107
20240809,123400,7694952350,33600,33600,33600,33600,32
20240809,123300,7693877150,33650,33650,33650,33600,234
20240809,123200,7686003150,33600,33650,33650,33600,279
20240809,123100,7676625650,33600,33600,33650,33550,116
20240809,123000,7672727400,33600,33600,33600,33550,159
20240809,122900,7667386600,33550,33600,33600,33550,324
20240809,122800,7656504850,33600,33650,33650,33600,142
20240809,122700,7651726650,33650,33650,33650,33600,58
20240809,122600,7649775100,33650,33650,33650,33600,79
20240809,122500,7647118350,33650,33700,33700,33600,84
20240809,122400,7644290200,33600,33600,33750,33600,96
20240809,122300,7641061600,33750,33550,33750,33550,242
20240809,122200,7632924850,33600,33550,33750,33550,57
20240809,122100,7631004500,33750,33600,33750,33600,280
20240809,122000,7621587650,33600,33650,33750,33600,141
20240809,121900,7616843900,33700,33650,33700,33600,80
20240809,121800,7614148800,33650,33600,33700,33600,89
20240809,121700,7611153750,33650,33550,33650,33550,65
20240809,121600,7608969200,33700,33550,33700,33550,138
20240809,121500,7604331550,33550,33600,33700,33550,115
20240809,121400,7600465100,33550,33550,33600,33550,568
20240809,121300,7581397050,33550,33600,33650,33550,141
20240809,121200,7576658200,33600,33600,33600,33550,277
20240809,121100,7567351100,33550,33600,33650,33550,178
20240809,121000,7561368700,33600,33600,33600,33600,130
20240809,120900,7557000700,33600,33600,33600,33550,70
20240809,120800,7554648850,33600,33550,33600,33550,150
20240809,120700,7549608950,33600,33600,33600,33550,48
20240809,120600,7547996300,33600,33600,33600,33600,247
20240809,120500,7539697100,33600,33650,33650,33600,167
20240809,120400,7534084050,33600,33600,33650,33600,10
20240809,120300,7533747950,33600,33650,33700,33600,55
20240809,120200,7531896650,33600,33700,33700,33600,77
20240809,120100,7529305350,33550,33700,33700,33550,1009
20240809,120000,7495308400,33750,33700,33750,33700,592
20240809,115900,7475331550,33700,33700,33750,33700,69
20240809,115800,7473005500,33700,33750,33750,33700,778
20240809,115700,7446756950,33700,33650,33750,33650,970
20240809,115600,7414068900,33650,33600,33650,33600,1900
20240809,115500,7350197650,33650,33600,33650,33600,121
20240809,115400,7346126550,33600,33450,33600,33450,1214
20240809,115300,7305399700,33500,33450,33500,33450,272
20240809,115200,7296288050,33450,33450,33500,33450,135
20240809,115100,7291772250,33500,33450,33500,33450,203
20240809,115000,7284977650,33450,33550,33550,33400,2669
20240809,114900,7195460300,33600,33600,33600,33550,502
20240809,114800,7178612250,33600,33500,33600,33450,783
20240809,114700,7152357800,33450,33500,33500,33450,368
20240809,114600,7140037000,33500,33350,33500,33350,162
20240809,114500,7134615450,33350,33450,33450,33350,35
20240809,114400,7133445400,33400,33400,33450,33350,86
20240809,114300,7130572050,33450,33450,33450,33400,516
20240809,114200,7113313350,33350,33400,33400,33350,205
20240809,114100,7106466450,33350,33350,33400,33300,139
20240809,114000,7101829100,33350,33300,33350,33300,318
20240809,113900,7091225750,33300,33400,33400,33300,752
20240809,113800,7066125900,33450,33400,33450,33400,391
20240809,113700,7053058650,33400,33450,33450,33400,267
20240809,113600,7044134200,33450,33400,33450,33400,33
20240809,113500,7043030500,33500,33450,33500,33450,305
20240809,113400,7032828150,33400,33450,33450,33400,219
20240809,113300,7025510000,33450,33400,33450,33400,122
20240809,113200,7021431300,33450,33450,33450,33400,82
20240809,113100,7018688600,33400,33450,33450,33400,98
20240809,113000,7015411350,33450,33400,33450,33400,59
20240809,112900,7013438000,33450,33400,33450,33400,43
20240809,112800,7011999800,33450,33400,33450,33400,200
20240809,112700,7005312500,33450,33450,33450,33450,66
20240809,112600,7003104800,33400,33450,33450,33400,225
20240809,112500,6995586300,33450,33450,33450,33400,62
20240809,112400,6993512550,33450,33450,33500,33400,105
20240809,112300,6989998700,33450,33450,33500,33450,175
20240809,112200,6984140150,33450,33450,33500,33400,257
20240809,112100,6975544400,33450,33400,33450,33400,75
20240809,112000,6973035800,33400,33400,33400,33400,127
20240809,111900,6968794000,33450,33450,33450,33400,221
20240809,111800,6961401700,33450,33400,33450,33350,301
20240809,111700,6951345350,33400,33400,33400,33350,177
20240809,111600,6945434500,33400,33450,33450,33400,82
20240809,111500,6942692000,33450,33400,33450,33400,122
20240809,111400,6938613350,33450,33450,33450,33400,140
20240809,111300,6933930550,33450,33400,33450,33400,85
20240809,111200,6931088700,33400,33450,33450,33400,320
20240809,111100,6920396650,33450,33400,33450,33400,28
20240809,111000,6919460150,33450,33400,33450,33400,113
20240809,110900,6915682850,33350,33400,33400,33350,266
20240809,110800,6906799050,33400,33450,33450,33400,185
20240809,110700,6900617150,33450,33300,33450,33300,2016
20240809,110600,6833344550,33350,33300,33350,33250,829
20240809,110500,6805740950,33300,33300,33300,33250,95
20240809,110400,6802577600,33300,33250,33300,33250,41
20240809,110300,6801212650,33250,33250,33300,33250,152
20240809,110200,6796157150,33250,33250,33350,33250,111
20240809,110100,6792459350,33250,33300,33350,33250,250
20240809,110000,6784136850,33250,33350,33350,33250,586
20240809,105900,6764621300,33350,33300,33350,33250,292
20240809,105800,6754896800,33250,33300,33300,33250,58
20240809,105700,6752965500,33250,33250,33250,33250,40
20240809,105600,6751635500,33300,33200,33300,33200,290
20240809,105500,6741991150,33250,33200,33250,33200,208
20240809,105400,6735075300,33200,33300,33300,33200,109
20240809,105300,6731456400,33150,33250,33300,33150,213
20240809,105200,6724367550,33150,33250,33250,33150,861
20240809,105100,6695779900,33200,33300,33300,33200,583
20240809,105000,6676393150,33300,33250,33300,33250,172
20240809,104900,6670670950,33250,33250,33300,33250,241
20240809,104800,6662649400,33300,33250,33300,33250,264
20240809,104700,6653865400,33250,33250,33250,33250,265
20240809,104600,6645054150,33250,33200,33250,33200,354
20240809,104500,6633290300,33250,33200,33250,33200,61
20240809,104400,6631262150,33250,33200,33250,33200,757
20240809,104300,6606126650,33250,33250,33250,33200,211
20240809,104200,6599112000,33200,33250,33250,33200,119
20240809,104100,6595155350,33250,33250,33250,33200,265
20240809,104000,6586344200,33250,33300,33300,33200,248
20240809,103900,6578101000,33300,33250,33300,33200,138
20240809,103800,6573507750,33250,33250,33300,33250,213
20240809,103700,6566424150,33250,33200,33300,33200,466
20240809,103600,6550927850,33200,33200,33250,33200,25
20240809,103500,6550097650,33200,33200,33250,33200,351
20240809,103400,6538427200,33200,33150,33200,33150,234
20240809,103300,6530661250,33100,33150,33200,33100,203
20240809,103200,6523934600,33150,33100,33150,33050,287
20240809,103100,6514427700,33050,33000,33050,32900,849
20240809,103000,6486430050,33000,32900,33000,32900,106
20240809,102900,6482935050,32900,33100,33100,32900,3626
20240809,102800,6363297050,33100,33100,33150,33100,445
20240809,102700,6348564750,33100,33150,33150,33100,1355
20240809,102600,6303670150,33150,33200,33250,33150,156
20240809,102500,6298490800,33200,33200,33250,33150,457
20240809,102400,6283319450,33200,33250,33250,33200,190
20240809,102300,6277005650,33250,33300,33350,33250,371
20240809,102200,6264655950,33300,33300,33350,33250,1321
20240809,102100,6220721200,33300,33200,33300,33150,553
20240809,102000,6202348550,33250,33250,33250,33150,638
20240809,101900,6181191750,33200,33250,33300,33200,251
20240809,101800,6172850950,33200,33300,33300,33200,194
20240809,101700,6166397550,33250,33250,33300,33250,41
20240809,101600,6165032400,33250,33300,33300,33200,253
20240809,101500,6156610200,33250,33200,33300,33200,1196
20240809,101400,6116892650,33300,33200,33300,33200,455
20240809,101300,6101776850,33200,33250,33250,33200,660
20240809,101200,6079855000,33300,33350,33350,33300,342
20240809,101100,6068457650,33350,33400,33400,33300,665
20240809,101000,6046259800,33450,33400,33500,33400,178
20240809,100900,6040307450,33350,33450,33500,33350,1319
20240809,100800,5996186250,33350,33450,33450,33350,819
20240809,100700,5968831650,33450,33500,33550,33300,881
20240809,100600,5939383050,33500,33600,33600,33300,3312
20240809,100500,5828520400,33600,33650,33650,33600,453
20240809,100400,5813295950,33650,33650,33700,33600,544
20240809,100300,5794990050,33650,33700,33750,33650,463
20240809,100200,5779394000,33700,33750,33750,33700,563
20240809,100100,5760413200,33750,33750,33850,33700,950
20240809,100000,5728311850,33800,33750,33850,33750,937
20240809,095900,5696630500,33800,33750,33850,33750,617
20240809,095800,5675774800,33650,33700,33800,33650,226
20240809,095700,5668151450,33700,33850,33850,33650,1365
20240809,095600,5622121400,33800,33800,33850,33750,1344
20240809,095500,5576721600,33750,33800,33850,33700,1083
20240809,095400,5540185550,33800,33800,33900,33800,1989
20240809,095300,5472836750,33850,33600,33850,33550,4208
20240809,095200,5330987850,33600,33600,33600,33550,451
20240809,095100,5315852650,33600,33600,33600,33500,1770
20240809,095000,5256440200,33600,33750,33750,33600,1467
20240809,094900,5207111650,33650,33600,33800,33600,3273
20240809,094800,5096768050,33700,33500,33700,33500,4150
20240809,094700,4957431600,33450,33400,33450,33400,2353
20240809,094600,4878798600,33400,33350,33400,33350,851
20240809,094500,4850410950,33350,33300,33400,33300,1632
20240809,094400,4795981850,33300,33200,33300,33200,998
20240809,094300,4762827250,33200,33300,33300,33200,1463
20240809,094200,4714181200,33350,33300,33350,33250,816
20240809,094100,4686993400,33300,33300,33350,33300,1396
20240809,094000,4640504500,33200,33150,33300,33100,8366
20240809,093900,4362739150,33100,33100,33150,33100,217
20240809,093800,4355553700,33150,33200,33250,33100,1778
20240809,093700,4296534550,33200,33050,33200,33050,413
20240809,093600,4282838650,33050,33200,33250,33050,706
20240809,093500,4259432200,33200,33250,33300,33200,229
20240809,093400,4251816650,33250,33300,33300,33200,1228
20240809,093300,4210982800,33300,33350,33400,33300,1498
20240809,093200,4161023300,33350,33400,33500,33350,3163
20240809,093100,4055289000,33400,33250,33450,33200,7057
20240809,093000,3819954600,33250,33300,33350,33250,1096
20240809,092900,3783455750,33250,33150,33300,33150,3048
20240809,092800,3682143600,33150,33100,33150,33000,878
20240809,092700,3653058550,33150,33000,33150,32950,4038
20240809,092600,3519793950,32950,32950,33000,32900,273
20240809,092500,3510798650,32950,32900,33000,32900,652
20240809,092400,3489324250,32850,32900,32900,32800,3861
20240809,092300,3362550550,32900,32950,33000,32900,1812
20240809,092200,3302853700,33000,33000,33050,32900,1295
20240809,092100,3260163000,33000,33150,33200,32950,907
20240809,092000,3230133650,33150,33100,33250,33000,1511
20240809,091900,3180052150,33300,33400,33400,33050,4141
20240809,091800,3042249800,33350,33100,33400,33100,7016
20240809,091700,2808945750,33100,33100,33100,33000,3629
20240809,091600,2688895900,33100,33000,33100,33000,1940
20240809,091500,2624731450,33000,32950,33000,32950,2647
20240809,091400,2537430900,32950,32800,33000,32750,5691
20240809,091300,2350129350,32850,32650,32850,32600,6427
20240809,091200,2139547600,32600,32500,32650,32500,1183
20240809,091100,2101004700,32500,32400,32600,32400,2093
20240809,091000,2032908100,32400,32400,32750,32300,11456
20240809,090900,1660298800,32400,32450,32500,32400,935
20240809,090800,1629961950,32450,32250,32450,32250,4994
20240809,090700,1468291100,32300,32200,32350,32150,4526
20240809,090600,1322181900,32200,32100,32250,32100,3997
20240809,090500,1193568050,32100,32100,32200,31700,3104
20240809,090400,1094276550,32050,32100,32250,32000,4755
20240809,090300,941419450,32150,32150,32200,32050,5711
20240809,090200,757855050,32150,32100,32250,32050,3000
20240809,090100,661382150,32100,32050,32300,32000,6834
20240809,090000,441831500,32050,31800,32100,31800,13866