KissMeData/035720/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,191700,118234728900,37000,37000,37000,37000,75993
20240809,191600,118234728900,37000,37000,37000,37000,0
20240809,191500,118234728900,37000,37000,37000,37000,0
20240809,191400,118234728900,37000,37000,37000,37000,0
20240809,191300,118234728900,37000,37000,37000,37000,0
20240809,191200,118234728900,37000,37000,37000,37000,0
20240809,191100,118234728900,37000,37000,37000,37000,0
20240809,191000,118234728900,37000,37000,37000,37000,0
20240809,190900,118234728900,37000,37000,37000,37000,0
20240809,190800,118234728900,37000,37000,37000,37000,0
20240809,190700,118234728900,37000,37000,37000,37000,0
20240809,190600,118234728900,37000,37000,37000,37000,0
20240809,190500,118234728900,37000,37000,37000,37000,0
20240809,190400,118234728900,37000,37000,37000,37000,0
20240809,190300,118234728900,37000,37000,37000,37000,0
20240809,190200,118234728900,37000,37000,37000,37000,0
20240809,190100,118234728900,37000,37000,37000,37000,0
20240809,190000,118234728900,37000,37000,37000,37000,0
20240809,185900,118234728900,37000,37000,37000,37000,0
20240809,185800,118234728900,37000,37000,37000,37000,0
20240809,185700,118234728900,37000,37000,37000,37000,0
20240809,185600,118234728900,37000,37000,37000,37000,0
20240809,185500,118234728900,37000,37000,37000,37000,0
20240809,185400,118234728900,37000,37000,37000,37000,0
20240809,185300,118234728900,37000,37000,37000,37000,0
20240809,185200,118234728900,37000,37000,37000,37000,0
20240809,185100,118234728900,37000,37000,37000,37000,0
20240809,185000,118234728900,37000,37000,37000,37000,0
20240809,184900,118234728900,37000,37000,37000,37000,0
20240809,184800,118234728900,37000,37000,37000,37000,0
20240809,184700,118234728900,37000,37000,37000,37000,75993
20240809,184600,118234728900,37000,37000,37000,37000,0
20240809,184500,118234728900,37000,37000,37000,37000,0
20240809,184400,118234728900,37000,37000,37000,37000,0
20240809,184300,118234728900,37000,37000,37000,37000,0
20240809,184200,118234728900,37000,37000,37000,37000,0
20240809,184100,118234728900,37000,37000,37000,37000,0
20240809,184000,118234728900,37000,37000,37000,37000,0
20240809,183900,118234728900,37000,37000,37000,37000,0
20240809,183800,118234728900,37000,37000,37000,37000,0
20240809,183700,118234728900,37000,37000,37000,37000,0
20240809,183600,118234728900,37000,37000,37000,37000,0
20240809,183500,118234728900,37000,37000,37000,37000,0
20240809,183400,118234728900,37000,37000,37000,37000,0
20240809,183300,118234728900,37000,37000,37000,37000,0
20240809,183200,118234728900,37000,37000,37000,37000,0
20240809,183100,118234728900,37000,37000,37000,37000,0
20240809,183000,118234728900,37000,37000,37000,37000,0
20240809,182900,118234728900,37000,37000,37000,37000,0
20240809,182800,118234728900,37000,37000,37000,37000,0
20240809,182700,118234728900,37000,37000,37000,37000,0
20240809,182600,118234728900,37000,37000,37000,37000,0
20240809,182500,118234728900,37000,37000,37000,37000,0
20240809,182400,118234728900,37000,37000,37000,37000,0
20240809,182300,118234728900,37000,37000,37000,37000,0
20240809,182200,118234728900,37000,37000,37000,37000,0
20240809,182100,118234728900,37000,37000,37000,37000,0
20240809,182000,118234728900,37000,37000,37000,37000,0
20240809,181900,118234728900,37000,37000,37000,37000,0
20240809,181800,118234728900,37000,37000,37000,37000,0
20240809,181700,118234728900,37000,37000,37000,37000,75993
20240809,181600,118234728900,37000,37000,37000,37000,0
20240809,181500,118234728900,37000,37000,37000,37000,0
20240809,181400,118234728900,37000,37000,37000,37000,0
20240809,181300,118234728900,37000,37000,37000,37000,0
20240809,181200,118234728900,37000,37000,37000,37000,0
20240809,181100,118234728900,37000,37000,37000,37000,0
20240809,181000,118234728900,37000,37000,37000,37000,0
20240809,180900,118234728900,37000,37000,37000,37000,0
20240809,180800,118234728900,37000,37000,37000,37000,0
20240809,180700,118234728900,37000,37000,37000,37000,0
20240809,180600,118234728900,37000,37000,37000,37000,0
20240809,180500,118234728900,37000,37000,37000,37000,0
20240809,180400,118234728900,37000,37000,37000,37000,0
20240809,180300,118234728900,37000,37000,37000,37000,0
20240809,180200,118234728900,37000,37000,37000,37000,0
20240809,180100,118234728900,37000,37000,37000,37000,0
20240809,180000,118234728900,37000,37000,37000,37000,0
20240809,175900,118234728900,37000,37000,37000,37000,0
20240809,175800,118234728900,37000,37000,37000,37000,0
20240809,175700,118234728900,37000,37000,37000,37000,0
20240809,175600,118234728900,37000,37000,37000,37000,0
20240809,175500,118234728900,37000,37000,37000,37000,0
20240809,175400,118234728900,37000,37000,37000,37000,0
20240809,175300,118234728900,37000,37000,37000,37000,0
20240809,175200,118234728900,37000,37000,37000,37000,0
20240809,175100,118234728900,37000,37000,37000,37000,0
20240809,175000,118234728900,37000,37000,37000,37000,0
20240809,174900,118234728900,37000,37000,37000,37000,0
20240809,174800,118234728900,37000,37000,37000,37000,0
20240809,174700,118234728900,37000,37000,37000,37000,75993
20240809,174600,118234728900,37000,37000,37000,37000,0
20240809,174500,118234728900,37000,37000,37000,37000,0
20240809,174400,118234728900,37000,37000,37000,37000,0
20240809,174300,118234728900,37000,37000,37000,37000,0
20240809,174200,118234728900,37000,37000,37000,37000,0
20240809,174100,118234728900,37000,37000,37000,37000,0
20240809,174000,118234728900,37000,37000,37000,37000,0
20240809,173900,118234728900,37000,37000,37000,37000,0
20240809,173800,118234728900,37000,37000,37000,37000,0
20240809,173700,118234728900,37000,37000,37000,37000,0
20240809,173600,118234728900,37000,37000,37000,37000,0
20240809,173500,118234728900,37000,37000,37000,37000,0
20240809,173400,118234728900,37000,37000,37000,37000,0
20240809,173300,118234728900,37000,37000,37000,37000,0
20240809,173200,118234728900,37000,37000,37000,37000,0
20240809,173100,118234728900,37000,37000,37000,37000,0
20240809,173000,118234728900,37000,37000,37000,37000,0
20240809,172900,118234728900,37000,37000,37000,37000,0
20240809,172800,118234728900,37000,37000,37000,37000,0
20240809,172700,118234728900,37000,37000,37000,37000,0
20240809,172600,118234728900,37000,37000,37000,37000,0
20240809,172500,118234728900,37000,37000,37000,37000,0
20240809,172400,118234728900,37000,37000,37000,37000,0
20240809,172300,118234728900,37000,37000,37000,37000,0
20240809,172200,118234728900,37000,37000,37000,37000,0
20240809,172100,118234728900,37000,37000,37000,37000,0
20240809,172000,118234728900,37000,37000,37000,37000,0
20240809,171900,118234728900,37000,37000,37000,37000,0
20240809,171800,118234728900,37000,37000,37000,37000,0
20240809,171700,118234728900,37000,37000,37000,37000,75993
20240809,171600,118234728900,37000,37000,37000,37000,0
20240809,171500,118234728900,37000,37000,37000,37000,0
20240809,171400,118234728900,37000,37000,37000,37000,0
20240809,171300,118234728900,37000,37000,37000,37000,0
20240809,171200,118234728900,37000,37000,37000,37000,0
20240809,171100,118234728900,37000,37000,37000,37000,0
20240809,171000,118234728900,37000,37000,37000,37000,0
20240809,170900,118234728900,37000,37000,37000,37000,0
20240809,170800,118234728900,37000,37000,37000,37000,0
20240809,170700,118234728900,37000,37000,37000,37000,0
20240809,170600,118234728900,37000,37000,37000,37000,0
20240809,170500,118234728900,37000,37000,37000,37000,0
20240809,170400,118234728900,37000,37000,37000,37000,0
20240809,170300,118234728900,37000,37000,37000,37000,0
20240809,170200,118234728900,37000,37000,37000,37000,0
20240809,170100,118234728900,37000,37000,37000,37000,0
20240809,170000,118234728900,37000,37000,37000,37000,0
20240809,165900,118234728900,37000,37000,37000,37000,0
20240809,165800,118234728900,37000,37000,37000,37000,0
20240809,165700,118234728900,37000,37000,37000,37000,0
20240809,165600,118234728900,37000,37000,37000,37000,0
20240809,165500,118234728900,37000,37000,37000,37000,0
20240809,165400,118234728900,37000,37000,37000,37000,0
20240809,165300,118234728900,37000,37000,37000,37000,0
20240809,165200,118234728900,37000,37000,37000,37000,0
20240809,165100,118234728900,37000,37000,37000,37000,0
20240809,165000,118234728900,37000,37000,37000,37000,0
20240809,164900,118234728900,37000,37000,37000,37000,0
20240809,164800,118234728900,37000,37000,37000,37000,0
20240809,164700,118234728900,37000,37000,37000,37000,75993
20240809,164600,118234728900,37000,37000,37000,37000,0
20240809,164500,118234728900,37000,37000,37000,37000,0
20240809,164400,118234728900,37000,37000,37000,37000,0
20240809,164300,118234728900,37000,37000,37000,37000,0
20240809,164200,118234728900,37000,37000,37000,37000,0
20240809,164100,118234728900,37000,37000,37000,37000,0
20240809,164000,118234728900,37000,37000,37000,37000,0
20240809,163900,118234728900,37000,37000,37000,37000,0
20240809,163800,118234728900,37000,37000,37000,37000,0
20240809,163700,118234728900,37000,37000,37000,37000,0
20240809,163600,118234728900,37000,37000,37000,37000,0
20240809,163500,118234728900,37000,37000,37000,37000,0
20240809,163400,118234728900,37000,37000,37000,37000,0
20240809,163300,118234728900,37000,37000,37000,37000,0
20240809,163200,118234728900,37000,37000,37000,37000,0
20240809,163100,118234728900,37000,37000,37000,37000,0
20240809,163000,118234728900,37000,37000,37000,37000,0
20240809,162900,118234728900,37000,37000,37000,37000,0
20240809,162800,118234728900,37000,37000,37000,37000,0
20240809,162700,118234728900,37000,37000,37000,37000,0
20240809,162600,118234728900,37000,37000,37000,37000,0
20240809,162500,118234728900,37000,37000,37000,37000,0
20240809,162400,118234728900,37000,37000,37000,37000,0
20240809,162300,118234728900,37000,37000,37000,37000,0
20240809,162200,118234728900,37000,37000,37000,37000,0
20240809,162100,118234728900,37000,37000,37000,37000,0
20240809,162000,118234728900,37000,37000,37000,37000,0
20240809,161900,118234728900,37000,37000,37000,37000,0
20240809,161800,118234728900,37000,37000,37000,37000,0
20240809,161700,118234728900,37000,37000,37000,37000,75993
20240809,161600,118234728900,37000,37000,37000,37000,0
20240809,161500,118234728900,37000,37000,37000,37000,0
20240809,161400,118234728900,37000,37000,37000,37000,0
20240809,161300,118234728900,37000,37000,37000,37000,0
20240809,161200,118234728900,37000,37000,37000,37000,0
20240809,161100,118234728900,37000,37000,37000,37000,0
20240809,161000,118234728900,37000,37000,37000,37000,0
20240809,160900,118234728900,37000,37000,37000,37000,0
20240809,160800,118234728900,37000,37000,37000,37000,0
20240809,160700,118234728900,37000,37000,37000,37000,0
20240809,160600,118234728900,37000,37000,37000,37000,0
20240809,160500,118234728900,37000,37000,37000,37000,0
20240809,160400,118234728900,37000,37000,37000,37000,0
20240809,160300,118234728900,37000,37000,37000,37000,0
20240809,160200,118234728900,37000,37000,37000,37000,0
20240809,160100,118234728900,37000,37000,37000,37000,0
20240809,160000,118234728900,37000,37000,37000,37000,0
20240809,155900,118234728900,37000,37000,37000,37000,0
20240809,155800,118234728900,37000,37000,37000,37000,0
20240809,155700,118234728900,37000,37000,37000,37000,0
20240809,155600,118234728900,37000,37000,37000,37000,0
20240809,155500,118234728900,37000,37000,37000,37000,0
20240809,155400,118234728900,37000,37000,37000,37000,0
20240809,155300,118234728900,37000,37000,37000,37000,0
20240809,155200,118234728900,37000,37000,37000,37000,0
20240809,155100,118234728900,37000,37000,37000,37000,0
20240809,155000,118234728900,37000,37000,37000,37000,0
20240809,154900,118234728900,37000,37000,37000,37000,0
20240809,154800,118234728900,37000,37000,37000,37000,0
20240809,154700,118234728900,37000,37000,37000,37000,75993
20240809,154600,118234728900,37000,37000,37000,37000,0
20240809,154500,118234728900,37000,37000,37000,37000,0
20240809,154400,118234728900,37000,37000,37000,37000,0
20240809,154300,118234728900,37000,37000,37000,37000,0
20240809,154200,118234728900,37000,37000,37000,37000,0
20240809,154100,118234728900,37000,37000,37000,37000,0
20240809,154000,118234728900,37000,37000,37000,37000,0
20240809,153900,118234728900,37000,37000,37000,37000,0
20240809,153800,118234728900,37000,37000,37000,37000,0
20240809,153700,118234728900,37000,37000,37000,37000,0
20240809,153600,118234728900,37000,37000,37000,37000,0
20240809,153500,118234728900,37000,37000,37000,37000,0
20240809,153400,118234728900,37000,37000,37000,37000,0
20240809,153300,118234728900,37000,37000,37000,37000,0
20240809,153200,118234728900,37000,37000,37000,37000,0
20240809,153100,118234728900,37000,37000,37000,37000,0
20240809,153000,118234728900,37000,37000,37000,37000,75993
20240809,152900,115422987900,37000,37000,37000,37000,0
20240809,152800,115422987900,37000,37000,37000,37000,0
20240809,152700,115422987900,37000,37000,37000,37000,0
20240809,152600,115422987900,37000,37000,37000,37000,0
20240809,152500,115422987900,37000,37000,37000,37000,0
20240809,152400,115422987900,37000,37000,37000,37000,0
20240809,152300,115422987900,37000,37000,37000,37000,0
20240809,152200,115422987900,37000,37000,37000,37000,0
20240809,152100,115422987900,37000,37000,37000,37000,0
20240809,152000,115422987900,37000,37000,37000,37000,0
20240809,151900,115422987900,37000,37000,37000,36950,8477
20240809,151800,115109481850,37000,37000,37000,36950,8785
20240809,151700,114784497850,37000,37000,37000,36950,3559
20240809,151600,114652835000,37000,37000,37050,36950,12235
20240809,151500,114200128150,37000,36950,37050,36950,9416
20240809,151400,113851708450,37000,36950,37000,36950,4833
20240809,151300,113672998450,36950,37000,37000,36950,5875
20240809,151200,113455754700,37000,37000,37000,36950,5917
20240809,151100,113236862450,37000,37000,37050,36950,11069
20240809,151000,112827268800,37050,37000,37050,37000,4342
20240809,150900,112666518000,37050,36950,37050,36950,5452
20240809,150800,112464808500,36950,36950,37000,36950,6644
20240809,150700,112219022450,36950,37000,37000,36950,3117
20240809,150600,112103726650,37000,36950,37000,36950,4372
20240809,150500,111942062250,37000,36950,37000,36950,4492
20240809,150400,111775896300,37000,37000,37000,36950,2726
20240809,150300,111675076050,36950,36950,37000,36950,4214
20240809,150200,111519220300,36950,36950,37000,36950,2998
20240809,150100,111408386050,37000,37000,37050,36950,12390
20240809,150000,110949982050,37000,36950,37000,36950,15166
20240809,145900,110388879850,37000,36950,37000,36950,3793
20240809,145800,110248570100,36950,36950,37000,36950,3949
20240809,145700,110102565200,37000,36950,37000,36950,1066
20240809,145600,110063165000,36950,36950,37000,36950,3945
20240809,145500,109917377350,36950,37000,37000,36950,4296
20240809,145400,109758627600,36950,37000,37050,36950,9651
20240809,145300,109401599000,37000,37000,37050,37000,2594
20240809,145200,109305600700,37000,37000,37050,37000,1554
20240809,145100,109248061800,37000,37000,37050,37000,2093
20240809,145000,109170598400,37000,37000,37050,37000,6675
20240809,144900,108923612800,37000,37050,37050,37000,837
20240809,144800,108892640600,37050,36950,37050,36950,8156
20240809,144700,108590853650,37000,36950,37000,36950,2540
20240809,144600,108496914400,37000,36950,37000,36950,3208
20240809,144500,108378351050,37000,36950,37000,36950,1654
20240809,144400,108317217900,37000,36950,37000,36950,2024
20240809,144300,108242419000,37000,36950,37000,36950,1328
20240809,144200,108193335750,36950,36950,37000,36900,4137
20240809,144100,108040568700,36950,36900,36950,36900,2384
20240809,144000,107952505100,36950,36950,37000,36900,3742
20240809,143900,107814262700,36950,37000,37000,36950,1558
20240809,143800,107756690850,37000,36950,37000,36950,2562
20240809,143700,107662010350,36950,36950,37000,36900,2974
20240809,143600,107552130250,36950,36950,36950,36900,2609
20240809,143500,107455763700,36900,36900,36950,36900,1521
20240809,143400,107399617150,36900,36950,36950,36850,11481
20240809,143300,106975959750,36950,36950,36950,36900,6597
20240809,143200,106732283250,36950,36950,37000,36900,5464
20240809,143100,106530380550,36900,36900,36950,36850,9520
20240809,143000,106179060350,36850,36900,36900,36850,8989
20240809,142900,105847459750,36850,36850,36900,36850,1571
20240809,142800,105789544950,36850,36900,36900,36850,1826
20240809,142700,105722203750,36850,36850,36900,36850,2068
20240809,142600,105645932400,36850,36850,36900,36850,2064
20240809,142500,105569839950,36850,36850,36900,36850,2210
20240809,142400,105488328200,36850,36850,36900,36850,3365
20240809,142300,105364194750,36900,36850,36900,36850,2557
20240809,142200,105269880700,36900,36900,36900,36850,2960
20240809,142100,105160731400,36900,36900,36950,36850,4151
20240809,142000,105007568150,36900,36850,36900,36850,7221
20240809,141900,104741146050,36900,36900,36900,36850,1460
20240809,141800,104687319600,36900,36850,36900,36850,3376
20240809,141700,104562882300,36900,36850,36900,36850,2368
20240809,141600,104475610200,36850,36850,36900,36800,3692
20240809,141500,104339582100,36850,36850,36850,36800,1300
20240809,141400,104291707150,36850,36850,36900,36800,3289
20240809,141300,104170513850,36850,36850,36900,36800,2131
20240809,141200,104091993950,36850,36900,36900,36800,8488
20240809,141100,103779346500,36900,36850,36900,36850,1081
20240809,141000,103739482000,36900,36800,36900,36800,6297
20240809,140900,103507550500,36850,36800,36850,36750,4016
20240809,140800,103359771950,36750,36700,36800,36700,4371
20240809,140700,103199122550,36750,36700,36750,36700,5116
20240809,140600,103011310650,36750,36700,36750,36700,3306
20240809,140500,102889967050,36750,36650,36750,36650,4978
20240809,140400,102707277000,36700,36750,36750,36650,16966
20240809,140300,102084673450,36750,36750,36750,36700,5661
20240809,140200,101876689850,36750,36750,36800,36700,5817
20240809,140100,101662913600,36800,36750,36800,36700,7600
20240809,140000,101383623100,36750,36600,36750,36600,24788
20240809,135900,100474583100,36650,36600,36650,36600,5381
20240809,135800,100277542250,36650,36650,36650,36600,7199
20240809,135700,100013937700,36650,36750,36800,36600,94590
20240809,135600,96541481450,36750,36800,36850,36750,63122
20240809,135500,94218719900,36800,36800,36850,36800,9879
20240809,135400,93855062500,36850,36800,36850,36800,10360
20240809,135300,93473674500,36850,36800,36850,36800,4698
20240809,135200,93300708250,36850,36850,36850,36800,4044
20240809,135100,93151829600,36800,36850,36850,36800,1721
20240809,135000,93088466150,36800,36800,36850,36800,3813
20240809,134900,92948038250,36850,36850,36850,36800,4657
20240809,134800,92776571150,36850,36900,36900,36800,15253
20240809,134700,92214573000,36850,36850,36900,36850,10234
20240809,134600,91837439550,36900,36850,36900,36850,4542
20240809,134500,91670025000,36900,36850,36900,36850,19148
20240809,134400,90964157250,36850,36850,36900,36850,7621
20240809,134300,90683288200,36900,36900,36900,36850,50797
20240809,134200,88809029900,36950,36950,36950,36900,3460
20240809,134100,88681321700,36950,36900,36950,36900,3638
20240809,134000,88546998250,36950,36900,36950,36900,17839
20240809,133900,87888014650,36900,36950,36950,36900,1625
20240809,133800,87828035600,36950,36950,37000,36900,11128
20240809,133700,87416845400,36950,36950,37000,36950,4071
20240809,133600,87266396200,36950,36950,37000,36950,1255
20240809,133500,87219994850,37000,36950,37000,36950,717
20240809,133400,87193481350,36950,36950,37000,36900,6638
20240809,133300,86948191000,37000,36950,37000,36900,9702
20240809,133200,86589775700,36950,36900,36950,36900,3197
20240809,133100,86471705350,36950,36900,36950,36900,2564
20240809,133000,86377050350,36950,36900,36950,36900,3286
20240809,132900,86255750400,36900,36900,36950,36900,3788
20240809,132800,86115858650,36900,36900,36950,36900,2126
20240809,132700,86037360950,36950,36900,36950,36900,4282
20240809,132600,85879172050,36950,36900,36950,36900,2442
20240809,132500,85788987200,36950,36950,36950,36900,2363
20240809,132400,85701759850,36950,36950,37000,36900,1967
20240809,132300,85629095050,36950,36900,37000,36900,1179
20240809,132200,85585529100,36950,36950,37000,36900,21324
20240809,132100,84797611050,36950,37000,37000,36950,3114
20240809,132000,84682484700,37000,37000,37050,36950,1908
20240809,131900,84611892250,37000,37000,37050,37000,2254
20240809,131800,84528492200,37000,37000,37050,37000,5147
20240809,131700,84338045650,37050,37000,37050,37000,3450
20240809,131600,84210386600,37050,37000,37050,37000,1002
20240809,131500,84173287350,37050,37000,37050,37000,1626
20240809,131400,84113112650,37000,37000,37050,37000,7764
20240809,131300,83825830750,37000,37050,37050,37000,4330
20240809,131200,83665529650,37000,37050,37050,37000,835
20240809,131100,83634624600,37050,37050,37050,37000,2838
20240809,131000,83529503200,37000,37050,37050,37000,3679
20240809,130900,83393218400,37050,37000,37050,37000,4027
20240809,130800,83244207850,37050,37000,37050,37000,8650
20240809,130700,82924146500,36950,37000,37050,36950,14615
20240809,130600,82383402650,37000,37000,37050,37000,8313
20240809,130500,82075820250,37000,37050,37050,37000,3981
20240809,130400,81928494750,37050,37000,37050,36950,3918
20240809,130300,81783505350,37000,36950,37000,36950,3649
20240809,130200,81648521550,36950,37000,37000,36950,1110
20240809,130100,81607485650,37000,36950,37000,36950,7659
20240809,130000,81324262050,36950,37050,37050,36950,8613
20240809,125900,81005570250,37050,37050,37050,37000,1660
20240809,125800,80944123600,37050,37050,37050,37000,943
20240809,125700,80909213100,37050,37000,37050,36950,7407
20240809,125600,80635225800,37000,37000,37000,36950,1407
20240809,125500,80583201100,37000,37000,37050,36950,1202
20240809,125400,80538736300,37000,37000,37050,36950,3601
20240809,125300,80405454900,36950,37000,37000,36900,6094
20240809,125200,80180309200,36950,36950,37000,36900,3743
20240809,125100,80042009050,36950,36950,37000,36900,5499
20240809,125000,79838838150,36950,36900,37000,36900,5711
20240809,124900,79627839750,36950,36900,36950,36900,3295
20240809,124800,79506178300,36950,36900,37000,36900,10026
20240809,124700,79135757700,36900,36950,36950,36900,2764
20240809,124600,79033734250,36900,37000,37050,36900,60427
20240809,124500,76799072450,37050,37050,37050,37000,5663
20240809,124400,76589511700,37050,37050,37050,37000,1243
20240809,124300,76543490050,37050,37000,37050,37000,4799
20240809,124200,76365876900,37050,37050,37050,37000,1622
20240809,124100,76305828750,37050,37050,37050,37000,1362
20240809,124000,76255398550,37000,37000,37050,37000,2182
20240809,123900,76174627800,37000,37000,37050,37000,1898
20240809,123800,76104367250,37000,37000,37050,37000,1716
20240809,123700,76040818500,37050,37050,37050,37000,2587
20240809,123600,75945058200,37000,37000,37050,37000,3145
20240809,123500,75828655750,37050,37000,37050,37000,1577
20240809,123400,75770270000,37050,37050,37050,37000,10126
20240809,123300,75395113550,37050,37050,37100,37050,9203
20240809,123200,75054092850,37050,37100,37100,37050,1768
20240809,123100,74988572600,37100,37050,37100,37050,851
20240809,123000,74957029450,37050,37100,37100,37050,977
20240809,122900,74920824250,37100,37100,37100,37050,4396
20240809,122800,74757895400,37100,37100,37150,37050,3978
20240809,122700,74610376400,37100,37100,37150,37050,5115
20240809,122600,74420603500,37100,37050,37150,37050,3853
20240809,122500,74277668000,37050,37100,37100,37050,2330
20240809,122400,74191247800,37100,37100,37100,37050,6588
20240809,122300,73946988650,37100,37100,37100,37050,3830
20240809,122200,73804981750,37100,37100,37100,37050,3172
20240809,122100,73687327300,37050,37050,37100,37050,412
20240809,122000,73672048850,37050,37100,37150,37050,11225
20240809,121900,73255648600,37100,37050,37100,37050,3108
20240809,121800,73140372250,37050,37100,37100,37050,1849
20240809,121700,73071850450,37100,37100,37100,37050,1556
20240809,121600,73014156150,37100,37050,37100,37050,2433
20240809,121500,72923986650,37050,37050,37100,37050,3005
20240809,121400,72812615400,37100,37050,37100,37050,1194
20240809,121300,72768330900,37050,37100,37100,37050,891
20240809,121200,72735296800,37050,37050,37100,37050,2057
20240809,121100,72659071100,37050,37100,37100,37050,2016
20240809,121000,72584345350,37100,37100,37100,37050,2347
20240809,120900,72497312250,37050,37100,37100,37050,2911
20240809,120800,72389336650,37050,37050,37100,37050,2184
20240809,120700,72308396000,37050,37100,37150,37050,1693
20240809,120600,72245585200,37100,37100,37150,37050,817
20240809,120500,72215285400,37100,37100,37150,37050,2259
20240809,120400,72131506250,37050,37150,37200,37050,6494
20240809,120300,71890583250,37150,37100,37150,37100,3061
20240809,120200,71776891050,37150,37150,37150,37100,1183
20240809,120100,71732971050,37150,37150,37150,37100,1597
20240809,120000,71673666900,37150,37150,37200,37100,8995
20240809,115900,71339507950,37150,37150,37200,37100,2605
20240809,115800,71242736400,37150,37100,37150,37100,1463
20240809,115700,71188421750,37100,37150,37150,37100,1199
20240809,115600,71143910450,37100,37100,37150,37050,4510
20240809,115500,70976651150,37100,37100,37100,37050,1044
20240809,115400,70937947600,37050,37000,37100,37000,1425
20240809,115300,70885119400,37050,37050,37100,37000,5791
20240809,115200,70670564300,37050,37000,37050,37000,3072
20240809,115100,70556849550,37050,37000,37050,37000,2143
20240809,115000,70477502350,37000,37050,37050,37000,2533
20240809,114900,70383676350,37050,37050,37050,37000,1779
20240809,114800,70317793000,37000,37000,37050,36950,6153
20240809,114700,70090186100,37000,37000,37000,36950,3072
20240809,114600,69976548500,37000,37050,37050,37000,13742
20240809,114500,69467987650,37000,37050,37050,37000,2422
20240809,114400,69378350450,37000,36950,37050,36950,11740
20240809,114300,68944041200,36950,36950,37000,36950,5435
20240809,114200,68742982100,37000,37000,37000,36950,2780
20240809,114100,68640172800,37000,37000,37000,36950,1078
20240809,114000,68600308600,37000,36950,37000,36950,4430
20240809,113900,68436579150,36950,37000,37000,36950,3361
20240809,113800,68312362800,37000,37050,37050,36950,25378
20240809,113700,67373347000,37050,37000,37050,37000,6653
20240809,113600,67127143000,37000,37000,37050,37000,7694
20240809,113500,66842395000,37050,37050,37050,37000,8789
20240809,113400,66517089550,37050,37050,37100,37000,7311
20240809,113300,66246209550,37000,37050,37100,37000,3611
20240809,113200,66112443100,37050,37100,37100,37050,4871
20240809,113100,65931951500,37100,37100,37100,37000,23638
20240809,113000,65056183000,37050,37100,37150,37050,3239
20240809,112900,64936029550,37100,37050,37150,37050,4202
20240809,112800,64780153200,37100,37100,37100,37050,2110
20240809,112700,64701955050,37100,37100,37150,37050,3710
20240809,112600,64564290450,37150,37050,37150,37050,4106
20240809,112500,64411974700,37050,37150,37150,37050,2863
20240809,112400,64305776150,37100,37150,37150,37050,10418
20240809,112300,63919267950,37150,37200,37200,37100,19381
20240809,112200,63199699900,37150,37150,37200,37150,1146
20240809,112100,63157113200,37150,37150,37200,37150,1790
20240809,112000,63090597200,37200,37200,37200,37100,2965
20240809,111900,62980432850,37200,37100,37200,37100,3933
20240809,111800,62834331450,37100,37150,37150,37100,3661
20240809,111700,62698364250,37150,37150,37200,37100,8318
20240809,111600,62389398250,37150,37200,37250,37150,8234
20240809,111500,62083345550,37200,37200,37250,37200,5924
20240809,111400,61862969050,37200,37250,37250,37150,6477
20240809,111300,61622019600,37250,37250,37250,37200,2583
20240809,111200,61525904150,37200,37250,37300,37200,4722
20240809,111100,61350005400,37300,37250,37300,37200,3071
20240809,111000,61235619600,37200,37200,37250,37150,4268
20240809,110900,61076880150,37150,37250,37300,37150,8165
20240809,110800,60773120500,37250,37250,37300,37250,2635
20240809,110700,60674951400,37250,37250,37300,37250,3856
20240809,110600,60531286150,37250,37250,37300,37150,6688
20240809,110500,60282459350,37250,37150,37250,37150,1647
20240809,110400,60221187900,37200,37200,37250,37150,4964
20240809,110300,60036552700,37200,37250,37250,37150,3352
20240809,110200,59911850950,37200,37250,37300,37200,5563
20240809,110100,59704848300,37250,37300,37350,37200,12739
20240809,110000,59230130900,37300,37350,37400,37250,14994
20240809,105900,58670562900,37300,37350,37400,37300,4269
20240809,105800,58511199100,37350,37300,37350,37300,3851
20240809,105700,58367432950,37350,37300,37350,37250,2579
20240809,105600,58271193900,37300,37250,37300,37250,3394
20240809,105500,58144647100,37250,37250,37300,37250,2415
20240809,105400,58054635550,37250,37250,37300,37250,3581
20240809,105300,57921213100,37250,37300,37300,37250,2816
20240809,105200,57816231000,37300,37350,37350,37300,5853
20240809,105100,57597894100,37300,37350,37350,37300,2601
20240809,105000,57500836350,37350,37300,37350,37250,5919
20240809,104900,57280065800,37300,37150,37300,37150,4214
20240809,104800,57123178100,37150,37300,37300,37150,9546
20240809,104700,56767867500,37250,37250,37300,37200,4329
20240809,104600,56606630000,37250,37150,37300,37150,15975
20240809,104500,56012465700,37150,37200,37250,37150,16150
20240809,104400,55411762250,37250,37200,37250,37200,2744
20240809,104300,55309614150,37200,37250,37300,37200,6297
20240809,104200,55075026450,37250,37200,37250,37150,8443
20240809,104100,54760745950,37200,37150,37250,37100,6602
20240809,104000,54515236550,37150,37100,37200,37100,4434
20240809,103900,54350582400,37150,37150,37200,37100,10099
20240809,103800,53975458250,37200,37150,37200,37100,7395
20240809,103700,53700852800,37100,37050,37150,37000,6029
20240809,103600,53477345400,37050,37000,37050,36950,5753
20240809,103500,53264609200,37000,37000,37000,36950,9624
20240809,103400,52908964950,36950,36950,37000,36900,7328
20240809,103300,52638180300,36950,36950,37000,36900,3303
20240809,103200,52516110700,36950,37000,37050,36900,18952
20240809,103100,51815615150,37050,37050,37100,36950,21411
20240809,103000,51022999000,37100,37050,37100,37050,5881
20240809,102900,50804927650,37100,37050,37100,37050,3756
20240809,102800,50665735700,37050,37050,37100,37000,8507
20240809,102700,50350579200,37100,37000,37100,37000,8510
20240809,102600,50035413300,37000,37050,37100,37000,4917
20240809,102500,49853404450,37050,36950,37100,36950,6614
20240809,102400,49608570150,37000,37000,37050,36900,8979
20240809,102300,49276738300,37000,37050,37100,36950,16531
20240809,102200,48664667550,37050,37000,37100,36950,12963
20240809,102100,48184639750,37050,36950,37050,36900,15198
20240809,102000,47622616600,37000,36750,37000,36750,18888
20240809,101900,46926986500,36750,37000,37000,36750,38627
20240809,101800,45503529300,37000,37050,37050,36950,56843
20240809,101700,43400890400,37050,37050,37050,37000,11777
20240809,101600,42964685950,37050,37050,37100,37000,39574
20240809,101500,41499121850,37100,37200,37200,37050,25329
20240809,101400,40558951750,37150,37150,37200,37150,16785
20240809,101300,39935120250,37150,37250,37250,37150,21808
20240809,101200,39123930850,37200,37300,37300,37200,18766
20240809,101100,38425210350,37300,37250,37300,37250,6689
20240809,101000,38175908800,37300,37250,37300,37200,8779
20240809,100900,37848928700,37250,37400,37400,37200,41083
20240809,100800,36316551200,37400,37450,37450,37350,13886
20240809,100700,35797269400,37400,37450,37450,37400,3460
20240809,100600,35667812850,37450,37500,37500,37400,9956
20240809,100500,35295058250,37450,37450,37500,37400,2862
20240809,100400,35187854600,37450,37500,37550,37400,9878
20240809,100300,34817756600,37550,37500,37550,37500,6470
20240809,100200,34575018250,37500,37400,37500,37350,6982
20240809,100100,34313508350,37400,37400,37450,37350,8206
20240809,100000,34006678350,37400,37400,37450,37350,11034
20240809,095900,33594146200,37400,37350,37450,37300,10003
20240809,095800,33220118950,37300,37300,37350,37250,14836
20240809,095700,32667062250,37300,37400,37400,37250,19571
20240809,095600,31936607650,37350,37450,37450,37350,21350
20240809,095500,31138292350,37450,37500,37500,37400,20206
20240809,095400,30381472450,37500,37600,37650,37450,34704
20240809,095300,29079718000,37600,37600,37650,37550,13955
20240809,095200,28555415250,37600,37500,37650,37500,26549
20240809,095100,27558718550,37550,37550,37550,37500,13199
20240809,095000,27063595600,37550,37600,37650,37500,24049
20240809,094900,26160152500,37650,37700,37700,37600,14181
20240809,094800,25626303650,37650,37850,37850,37650,39260
20240809,094700,24144241400,37800,37850,37900,37800,6079
20240809,094600,23914179250,37850,37800,37850,37800,4372
20240809,094500,23748759300,37850,37800,37850,37750,9796
20240809,094400,23378425900,37800,37800,37800,37750,10310
20240809,094300,22988912750,37800,37750,37800,37750,11330
20240809,094200,22561146450,37750,37850,37900,37750,17266
20240809,094100,21908381000,37900,37950,38000,37850,25277
20240809,094000,20950176050,38000,37950,38000,37950,3204
20240809,093900,20828512700,38000,38000,38000,37900,7788
20240809,093800,20532883700,38000,38050,38100,37950,27205
20240809,093700,19498906350,38050,38050,38100,38000,17640
20240809,093600,18827761150,38000,38100,38100,38000,19991
20240809,093500,18067247050,38050,38150,38200,38050,10439
20240809,093400,17669337600,38100,38250,38250,38050,33804
20240809,093300,16379871000,38250,38250,38250,38200,7718
20240809,093200,16084927700,38250,38250,38300,38200,8725
20240809,093100,15751123200,38300,38250,38300,38250,2987
20240809,093000,15636844400,38250,38400,38400,38200,27633
20240809,092900,14578415650,38400,38400,38450,38350,3988
20240809,092800,14425234500,38450,38400,38450,38350,5760
20240809,092700,14204055700,38350,38350,38400,38350,3567
20240809,092600,14067245750,38350,38400,38450,38350,4357
20240809,092500,13899954150,38400,38400,38450,38350,8376
20240809,092400,13578393850,38400,38350,38400,38300,18207
20240809,092300,12880027000,38400,38500,38500,38350,25132
20240809,092200,11914326000,38500,38550,38600,38500,6839
20240809,092100,11650921550,38550,38650,38650,38550,2165
20240809,092000,11567383650,38650,38550,38650,38500,11150
20240809,091900,11137539950,38550,38650,38650,38550,5475
20240809,091800,10926261550,38650,38650,38650,38600,1375
20240809,091700,10873140650,38650,38750,38800,38600,5561
20240809,091600,10658118200,38750,38700,38800,38700,6745
20240809,091500,10396786000,38700,38650,38700,38600,11723
20240809,091400,9943563100,38650,38700,38700,38650,3918
20240809,091300,9792070500,38650,38550,38700,38500,13901
20240809,091200,9255220750,38550,38550,38550,38450,10491
20240809,091100,8851312150,38550,38600,38650,38550,4563
20240809,091000,8675230600,38600,38550,38600,38500,5915
20240809,090900,8447166200,38550,38550,38550,38500,5342
20240809,090800,8241269700,38550,38550,38600,38450,6672
20240809,090700,7984233400,38550,38450,38550,38400,9464
20240809,090600,7620191900,38450,38400,38950,38400,20810
20240809,090500,6817639200,38350,38400,38450,38300,15204
20240809,090400,6234223250,38450,38450,38500,38350,21940
20240809,090300,5391031250,38500,38550,38600,38450,26585
20240809,090200,4367056250,38600,38700,38750,38550,25327
20240809,090100,3387872900,38700,38950,39100,38700,30603
20240809,090000,2197280800,38950,38900,39100,38900,56367