KissMeData/089010/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,195700,4530997550,22750,22750,22750,22750,561
20240809,195600,4530997550,22750,22750,22750,22750,0
20240809,195500,4530997550,22750,22750,22750,22750,0
20240809,195400,4530997550,22750,22750,22750,22750,0
20240809,195300,4530997550,22750,22750,22750,22750,0
20240809,195200,4530997550,22750,22750,22750,22750,0
20240809,195100,4530997550,22750,22750,22750,22750,0
20240809,195000,4530997550,22750,22750,22750,22750,0
20240809,194900,4530997550,22750,22750,22750,22750,0
20240809,194800,4530997550,22750,22750,22750,22750,0
20240809,194700,4530997550,22750,22750,22750,22750,0
20240809,194600,4530997550,22750,22750,22750,22750,0
20240809,194500,4530997550,22750,22750,22750,22750,0
20240809,194400,4530997550,22750,22750,22750,22750,0
20240809,194300,4530997550,22750,22750,22750,22750,0
20240809,194200,4530997550,22750,22750,22750,22750,0
20240809,194100,4530997550,22750,22750,22750,22750,0
20240809,194000,4530997550,22750,22750,22750,22750,0
20240809,193900,4530997550,22750,22750,22750,22750,0
20240809,193800,4530997550,22750,22750,22750,22750,0
20240809,193700,4530997550,22750,22750,22750,22750,0
20240809,193600,4530997550,22750,22750,22750,22750,0
20240809,193500,4530997550,22750,22750,22750,22750,0
20240809,193400,4530997550,22750,22750,22750,22750,0
20240809,193300,4530997550,22750,22750,22750,22750,0
20240809,193200,4530997550,22750,22750,22750,22750,0
20240809,193100,4530997550,22750,22750,22750,22750,0
20240809,193000,4530997550,22750,22750,22750,22750,0
20240809,192900,4530997550,22750,22750,22750,22750,0
20240809,192800,4530997550,22750,22750,22750,22750,0
20240809,192700,4530997550,22750,22750,22750,22750,561
20240809,192600,4530997550,22750,22750,22750,22750,0
20240809,192500,4530997550,22750,22750,22750,22750,0
20240809,192400,4530997550,22750,22750,22750,22750,0
20240809,192300,4530997550,22750,22750,22750,22750,0
20240809,192200,4530997550,22750,22750,22750,22750,0
20240809,192100,4530997550,22750,22750,22750,22750,0
20240809,192000,4530997550,22750,22750,22750,22750,0
20240809,191900,4530997550,22750,22750,22750,22750,0
20240809,191800,4530997550,22750,22750,22750,22750,0
20240809,191700,4530997550,22750,22750,22750,22750,0
20240809,191600,4530997550,22750,22750,22750,22750,0
20240809,191500,4530997550,22750,22750,22750,22750,0
20240809,191400,4530997550,22750,22750,22750,22750,0
20240809,191300,4530997550,22750,22750,22750,22750,0
20240809,191200,4530997550,22750,22750,22750,22750,0
20240809,191100,4530997550,22750,22750,22750,22750,0
20240809,191000,4530997550,22750,22750,22750,22750,0
20240809,190900,4530997550,22750,22750,22750,22750,0
20240809,190800,4530997550,22750,22750,22750,22750,0
20240809,190700,4530997550,22750,22750,22750,22750,0
20240809,190600,4530997550,22750,22750,22750,22750,0
20240809,190500,4530997550,22750,22750,22750,22750,0
20240809,190400,4530997550,22750,22750,22750,22750,0
20240809,190300,4530997550,22750,22750,22750,22750,0
20240809,190200,4530997550,22750,22750,22750,22750,0
20240809,190100,4530997550,22750,22750,22750,22750,0
20240809,190000,4530997550,22750,22750,22750,22750,0
20240809,185900,4530997550,22750,22750,22750,22750,0
20240809,185800,4530997550,22750,22750,22750,22750,0
20240809,185700,4530997550,22750,22750,22750,22750,561
20240809,185600,4530997550,22750,22750,22750,22750,0
20240809,185500,4530997550,22750,22750,22750,22750,0
20240809,185400,4530997550,22750,22750,22750,22750,0
20240809,185300,4530997550,22750,22750,22750,22750,0
20240809,185200,4530997550,22750,22750,22750,22750,0
20240809,185100,4530997550,22750,22750,22750,22750,0
20240809,185000,4530997550,22750,22750,22750,22750,0
20240809,184900,4530997550,22750,22750,22750,22750,0
20240809,184800,4530997550,22750,22750,22750,22750,0
20240809,184700,4530997550,22750,22750,22750,22750,0
20240809,184600,4530997550,22750,22750,22750,22750,0
20240809,184500,4530997550,22750,22750,22750,22750,0
20240809,184400,4530997550,22750,22750,22750,22750,0
20240809,184300,4530997550,22750,22750,22750,22750,0
20240809,184200,4530997550,22750,22750,22750,22750,0
20240809,184100,4530997550,22750,22750,22750,22750,0
20240809,184000,4530997550,22750,22750,22750,22750,0
20240809,183900,4530997550,22750,22750,22750,22750,0
20240809,183800,4530997550,22750,22750,22750,22750,0
20240809,183700,4530997550,22750,22750,22750,22750,0
20240809,183600,4530997550,22750,22750,22750,22750,0
20240809,183500,4530997550,22750,22750,22750,22750,0
20240809,183400,4530997550,22750,22750,22750,22750,0
20240809,183300,4530997550,22750,22750,22750,22750,0
20240809,183200,4530997550,22750,22750,22750,22750,0
20240809,183100,4530997550,22750,22750,22750,22750,0
20240809,183000,4530997550,22750,22750,22750,22750,0
20240809,182900,4530997550,22750,22750,22750,22750,0
20240809,182800,4530997550,22750,22750,22750,22750,0
20240809,182700,4530997550,22750,22750,22750,22750,561
20240809,182600,4530997550,22750,22750,22750,22750,0
20240809,182500,4530997550,22750,22750,22750,22750,0
20240809,182400,4530997550,22750,22750,22750,22750,0
20240809,182300,4530997550,22750,22750,22750,22750,0
20240809,182200,4530997550,22750,22750,22750,22750,0
20240809,182100,4530997550,22750,22750,22750,22750,0
20240809,182000,4530997550,22750,22750,22750,22750,0
20240809,181900,4530997550,22750,22750,22750,22750,0
20240809,181800,4530997550,22750,22750,22750,22750,0
20240809,181700,4530997550,22750,22750,22750,22750,0
20240809,181600,4530997550,22750,22750,22750,22750,0
20240809,181500,4530997550,22750,22750,22750,22750,0
20240809,181400,4530997550,22750,22750,22750,22750,0
20240809,181300,4530997550,22750,22750,22750,22750,0
20240809,181200,4530997550,22750,22750,22750,22750,0
20240809,181100,4530997550,22750,22750,22750,22750,0
20240809,181000,4530997550,22750,22750,22750,22750,0
20240809,180900,4530997550,22750,22750,22750,22750,0
20240809,180800,4530997550,22750,22750,22750,22750,0
20240809,180700,4530997550,22750,22750,22750,22750,0
20240809,180600,4530997550,22750,22750,22750,22750,0
20240809,180500,4530997550,22750,22750,22750,22750,0
20240809,180400,4530997550,22750,22750,22750,22750,0
20240809,180300,4530997550,22750,22750,22750,22750,0
20240809,180200,4530997550,22750,22750,22750,22750,0
20240809,180100,4530997550,22750,22750,22750,22750,0
20240809,180000,4530997550,22750,22750,22750,22750,0
20240809,175900,4530997550,22750,22750,22750,22750,0
20240809,175800,4530997550,22750,22750,22750,22750,0
20240809,175700,4530997550,22750,22750,22750,22750,561
20240809,175600,4530997550,22750,22750,22750,22750,0
20240809,175500,4530997550,22750,22750,22750,22750,0
20240809,175400,4530997550,22750,22750,22750,22750,0
20240809,175300,4530997550,22750,22750,22750,22750,0
20240809,175200,4530997550,22750,22750,22750,22750,0
20240809,175100,4530997550,22750,22750,22750,22750,0
20240809,175000,4530997550,22750,22750,22750,22750,0
20240809,174900,4530997550,22750,22750,22750,22750,0
20240809,174800,4530997550,22750,22750,22750,22750,0
20240809,174700,4530997550,22750,22750,22750,22750,0
20240809,174600,4530997550,22750,22750,22750,22750,0
20240809,174500,4530997550,22750,22750,22750,22750,0
20240809,174400,4530997550,22750,22750,22750,22750,0
20240809,174300,4530997550,22750,22750,22750,22750,0
20240809,174200,4530997550,22750,22750,22750,22750,0
20240809,174100,4530997550,22750,22750,22750,22750,0
20240809,174000,4530997550,22750,22750,22750,22750,0
20240809,173900,4530997550,22750,22750,22750,22750,0
20240809,173800,4530997550,22750,22750,22750,22750,0
20240809,173700,4530997550,22750,22750,22750,22750,0
20240809,173600,4530997550,22750,22750,22750,22750,0
20240809,173500,4530997550,22750,22750,22750,22750,0
20240809,173400,4530997550,22750,22750,22750,22750,0
20240809,173300,4530997550,22750,22750,22750,22750,0
20240809,173200,4530997550,22750,22750,22750,22750,0
20240809,173100,4530997550,22750,22750,22750,22750,0
20240809,173000,4530997550,22750,22750,22750,22750,0
20240809,172900,4530997550,22750,22750,22750,22750,0
20240809,172800,4530997550,22750,22750,22750,22750,0
20240809,172700,4530997550,22750,22750,22750,22750,561
20240809,172600,4530997550,22750,22750,22750,22750,0
20240809,172500,4530997550,22750,22750,22750,22750,0
20240809,172400,4530997550,22750,22750,22750,22750,0
20240809,172300,4530997550,22750,22750,22750,22750,0
20240809,172200,4530997550,22750,22750,22750,22750,0
20240809,172100,4530997550,22750,22750,22750,22750,0
20240809,172000,4530997550,22750,22750,22750,22750,0
20240809,171900,4530997550,22750,22750,22750,22750,0
20240809,171800,4530997550,22750,22750,22750,22750,0
20240809,171700,4530997550,22750,22750,22750,22750,0
20240809,171600,4530997550,22750,22750,22750,22750,0
20240809,171500,4530997550,22750,22750,22750,22750,0
20240809,171400,4530997550,22750,22750,22750,22750,0
20240809,171300,4530997550,22750,22750,22750,22750,0
20240809,171200,4530997550,22750,22750,22750,22750,0
20240809,171100,4530997550,22750,22750,22750,22750,0
20240809,171000,4530997550,22750,22750,22750,22750,0
20240809,170900,4530997550,22750,22750,22750,22750,0
20240809,170800,4530997550,22750,22750,22750,22750,0
20240809,170700,4530997550,22750,22750,22750,22750,0
20240809,170600,4530997550,22750,22750,22750,22750,0
20240809,170500,4530997550,22750,22750,22750,22750,0
20240809,170400,4530997550,22750,22750,22750,22750,0
20240809,170300,4530997550,22750,22750,22750,22750,0
20240809,170200,4530997550,22750,22750,22750,22750,0
20240809,170100,4530997550,22750,22750,22750,22750,0
20240809,170000,4530997550,22750,22750,22750,22750,0
20240809,165900,4530997550,22750,22750,22750,22750,0
20240809,165800,4530997550,22750,22750,22750,22750,0
20240809,165700,4530997550,22750,22750,22750,22750,561
20240809,165600,4530997550,22750,22750,22750,22750,0
20240809,165500,4530997550,22750,22750,22750,22750,0
20240809,165400,4530997550,22750,22750,22750,22750,0
20240809,165300,4530997550,22750,22750,22750,22750,0
20240809,165200,4530997550,22750,22750,22750,22750,0
20240809,165100,4530997550,22750,22750,22750,22750,0
20240809,165000,4530997550,22750,22750,22750,22750,0
20240809,164900,4530997550,22750,22750,22750,22750,0
20240809,164800,4530997550,22750,22750,22750,22750,0
20240809,164700,4530997550,22750,22750,22750,22750,0
20240809,164600,4530997550,22750,22750,22750,22750,0
20240809,164500,4530997550,22750,22750,22750,22750,0
20240809,164400,4530997550,22750,22750,22750,22750,0
20240809,164300,4530997550,22750,22750,22750,22750,0
20240809,164200,4530997550,22750,22750,22750,22750,0
20240809,164100,4530997550,22750,22750,22750,22750,0
20240809,164000,4530997550,22750,22750,22750,22750,0
20240809,163900,4530997550,22750,22750,22750,22750,0
20240809,163800,4530997550,22750,22750,22750,22750,0
20240809,163700,4530997550,22750,22750,22750,22750,0
20240809,163600,4530997550,22750,22750,22750,22750,0
20240809,163500,4530997550,22750,22750,22750,22750,0
20240809,163400,4530997550,22750,22750,22750,22750,0
20240809,163300,4530997550,22750,22750,22750,22750,0
20240809,163200,4530997550,22750,22750,22750,22750,0
20240809,163100,4530997550,22750,22750,22750,22750,0
20240809,163000,4530997550,22750,22750,22750,22750,0
20240809,162900,4530997550,22750,22750,22750,22750,0
20240809,162800,4530997550,22750,22750,22750,22750,0
20240809,162700,4530997550,22750,22750,22750,22750,561
20240809,162600,4530997550,22750,22750,22750,22750,0
20240809,162500,4530997550,22750,22750,22750,22750,0
20240809,162400,4530997550,22750,22750,22750,22750,0
20240809,162300,4530997550,22750,22750,22750,22750,0
20240809,162200,4530997550,22750,22750,22750,22750,0
20240809,162100,4530997550,22750,22750,22750,22750,0
20240809,162000,4530997550,22750,22750,22750,22750,0
20240809,161900,4530997550,22750,22750,22750,22750,0
20240809,161800,4530997550,22750,22750,22750,22750,0
20240809,161700,4530997550,22750,22750,22750,22750,0
20240809,161600,4530997550,22750,22750,22750,22750,0
20240809,161500,4530997550,22750,22750,22750,22750,0
20240809,161400,4530997550,22750,22750,22750,22750,0
20240809,161300,4530997550,22750,22750,22750,22750,0
20240809,161200,4530997550,22750,22750,22750,22750,0
20240809,161100,4530997550,22750,22750,22750,22750,0
20240809,161000,4530997550,22750,22750,22750,22750,0
20240809,160900,4530997550,22750,22750,22750,22750,0
20240809,160800,4530997550,22750,22750,22750,22750,0
20240809,160700,4530997550,22750,22750,22750,22750,0
20240809,160600,4530997550,22750,22750,22750,22750,0
20240809,160500,4530997550,22750,22750,22750,22750,0
20240809,160400,4530997550,22750,22750,22750,22750,0
20240809,160300,4530997550,22750,22750,22750,22750,0
20240809,160200,4530997550,22750,22750,22750,22750,0
20240809,160100,4530997550,22750,22750,22750,22750,0
20240809,160000,4530997550,22750,22750,22750,22750,0
20240809,155900,4530997550,22750,22750,22750,22750,0
20240809,155800,4530997550,22750,22750,22750,22750,0
20240809,155700,4530997550,22750,22750,22750,22750,561
20240809,155600,4530997550,22750,22750,22750,22750,0
20240809,155500,4530997550,22750,22750,22750,22750,0
20240809,155400,4530997550,22750,22750,22750,22750,0
20240809,155300,4530997550,22750,22750,22750,22750,0
20240809,155200,4530997550,22750,22750,22750,22750,0
20240809,155100,4530997550,22750,22750,22750,22750,0
20240809,155000,4530997550,22750,22750,22750,22750,0
20240809,154900,4530997550,22750,22750,22750,22750,0
20240809,154800,4530997550,22750,22750,22750,22750,0
20240809,154700,4530997550,22750,22750,22750,22750,0
20240809,154600,4530997550,22750,22750,22750,22750,0
20240809,154500,4530997550,22750,22750,22750,22750,0
20240809,154400,4530997550,22750,22750,22750,22750,0
20240809,154300,4530997550,22750,22750,22750,22750,0
20240809,154200,4530997550,22750,22750,22750,22750,0
20240809,154100,4530997550,22750,22750,22750,22750,0
20240809,154000,4530997550,22750,22750,22750,22750,0
20240809,153900,4530997550,22750,22750,22750,22750,0
20240809,153800,4530997550,22750,22750,22750,22750,0
20240809,153700,4530997550,22750,22750,22750,22750,0
20240809,153600,4530997550,22750,22750,22750,22750,0
20240809,153500,4530997550,22750,22750,22750,22750,0
20240809,153400,4530997550,22750,22750,22750,22750,0
20240809,153300,4530997550,22750,22750,22750,22750,0
20240809,153200,4530997550,22750,22750,22750,22750,0
20240809,153100,4530997550,22750,22750,22750,22750,0
20240809,153000,4530997550,22750,22750,22750,22750,561
20240809,152900,4518234800,22750,22750,22750,22750,0
20240809,152800,4518234800,22750,22750,22750,22750,0
20240809,152700,4518234800,22750,22750,22750,22750,0
20240809,152600,4518234800,22750,22750,22750,22750,0
20240809,152500,4518234800,22750,22750,22750,22750,0
20240809,152400,4518234800,22750,22750,22750,22750,0
20240809,152300,4518234800,22750,22750,22750,22750,0
20240809,152200,4518234800,22750,22750,22750,22750,0
20240809,152100,4518234800,22750,22750,22750,22750,0
20240809,152000,4518234800,22750,22750,22750,22750,0
20240809,151900,4518234800,22750,22800,22800,22700,384
20240809,151800,4509515350,22750,22800,22800,22750,91
20240809,151700,4507440800,22800,22750,22800,22750,46
20240809,151600,4506394250,22750,22750,22800,22750,199
20240809,151500,4501866950,22750,22750,22750,22750,312
20240809,151400,4494768950,22750,22700,22750,22700,195
20240809,151300,4490335700,22750,22700,22750,22700,1419
20240809,151200,4458062350,22700,22750,22750,22700,118
20240809,151100,4455383700,22750,22750,22750,22750,132
20240809,151000,4452380700,22750,22750,22750,22750,1197
20240809,150900,4425148950,22750,22800,22800,22750,709
20240809,150800,4409004600,22800,22750,22800,22750,204
20240809,150700,4404354100,22750,22800,22800,22750,189
20240809,150600,4400048950,22800,22800,22800,22750,201
20240809,150500,4395466200,22750,22750,22800,22750,220
20240809,150400,4390454900,22750,22750,22750,22750,188
20240809,150300,4386177900,22750,22750,22750,22750,1000
20240809,150200,4363427900,22750,22750,22750,22750,70
20240809,150100,4361835400,22800,22800,22850,22800,1126
20240809,150000,4336134650,22850,22850,22850,22800,783
20240809,145900,4318270850,22800,22900,22900,22800,3274
20240809,145800,4243595850,22900,22900,22900,22850,383
20240809,145700,4234837650,22900,22900,22900,22900,155
20240809,145600,4231288150,22900,22950,22950,22900,354
20240809,145500,4223180650,22900,22950,22950,22900,198
20240809,145400,4218640150,22950,22950,22950,22900,107
20240809,145300,4216187100,22950,22950,22950,22950,163
20240809,145200,4212446250,22900,22950,22950,22900,1078
20240809,145100,4187756450,22900,22900,22900,22900,40
20240809,145000,4186840450,22900,22950,22950,22900,98
20240809,144900,4184592050,22950,22900,22950,22900,179
20240809,144800,4180490250,22950,22950,22950,22950,132
20240809,144700,4177460850,22950,22950,22950,22950,554
20240809,144600,4164746550,22900,22950,22950,22900,175
20240809,144500,4160735850,22900,22850,22900,22850,1183
20240809,144400,4133646150,22850,22850,22850,22850,0
20240809,144300,4133646150,22850,22850,22850,22850,44
20240809,144200,4132640750,22850,22850,22850,22850,78
20240809,144100,4130858450,22900,22900,22900,22900,126
20240809,144000,4127973050,22900,22900,22900,22900,133
20240809,143900,4124927350,22900,22900,22900,22900,374
20240809,143800,4116362750,22900,22900,22900,22900,158
20240809,143700,4112744550,22900,22900,22900,22900,0
20240809,143600,4112744550,22900,22900,22900,22900,158
20240809,143500,4109126350,22900,22900,22900,22900,4
20240809,143400,4109034750,22900,22900,22900,22900,597
20240809,143300,4095363450,22950,22950,22950,22950,331
20240809,143200,4087767000,22950,22900,22950,22900,192
20240809,143100,4083360650,22900,22900,22900,22900,506
20240809,143000,4071773250,22850,22850,22850,22850,49
20240809,142900,4070653600,22850,22850,22850,22850,283
20240809,142800,4064187050,22800,22800,22800,22800,114
20240809,142700,4061587850,22750,22800,22800,22750,992
20240809,142600,4038971500,22800,22800,22800,22800,15
20240809,142500,4038629500,22800,22800,22800,22800,214
20240809,142400,4033750300,22850,22850,22850,22850,144
20240809,142300,4030459900,22850,22850,22850,22850,127
20240809,142200,4027557950,22850,22800,22850,22800,373
20240809,142100,4019053400,22800,22800,22800,22800,181
20240809,142000,4014926600,22800,22800,22800,22800,1071
20240809,141900,3990507800,22850,22850,22850,22850,161
20240809,141800,3986828950,22850,22850,22850,22850,128
20240809,141700,3983904150,22800,22800,22850,22800,220
20240809,141600,3978885450,22800,22800,22850,22800,185
20240809,141500,3974664750,22800,22800,22800,22800,843
20240809,141400,3955444350,22750,22750,22750,22750,49
20240809,141300,3954329600,22750,22750,22750,22750,1
20240809,141200,3954306850,22750,22750,22750,22750,539
20240809,141100,3942044600,22800,22800,22800,22750,273
20240809,141000,3935825200,22800,22800,22800,22800,54
20240809,140900,3934594000,22750,22750,22750,22750,718
20240809,140800,3918259500,22750,22750,22750,22750,63
20240809,140700,3916826250,22700,22700,22700,22700,891
20240809,140600,3896600550,22750,22700,22750,22700,58
20240809,140500,3895283900,22700,22700,22700,22700,50
20240809,140400,3894148900,22700,22750,22750,22700,627
20240809,140300,3879909650,22750,22750,22750,22750,126
20240809,140200,3877043150,22750,22800,22850,22750,3031
20240809,140100,3808058650,22800,22850,22850,22800,803
20240809,140000,3789741650,22800,22800,22800,22800,416
20240809,135900,3780256850,22800,22800,22800,22750,139
20240809,135800,3777087850,22800,22750,22800,22750,7
20240809,135700,3776928550,22750,22750,22750,22750,232
20240809,135600,3771650550,22750,22750,22750,22700,224
20240809,135500,3766554750,22750,22750,22750,22750,127
20240809,135400,3763665500,22750,22650,22750,22650,539
20240809,135300,3751431400,22650,22650,22650,22650,60
20240809,135200,3750072400,22650,22700,22700,22650,2754
20240809,135100,3687557300,22700,22750,22750,22700,144
20240809,135000,3684282300,22700,22700,22700,22700,0
20240809,134900,3684282300,22700,22750,22750,22700,453
20240809,134800,3673977250,22750,22800,22800,22750,1087
20240809,134700,3649245300,22800,22800,22800,22800,320
20240809,134600,3641949300,22750,22800,22800,22750,60
20240809,134500,3640584250,22800,22800,22800,22800,127
20240809,134400,3637688650,22800,22850,22850,22800,1267
20240809,134300,3608798550,22850,22800,22850,22800,139
20240809,134200,3605622900,22800,22900,22900,22800,331
20240809,134100,3598043500,22800,22800,22800,22800,2
20240809,134000,3597997900,22800,22900,22900,22800,301
20240809,133900,3591128300,22900,22900,22900,22900,127
20240809,133800,3588220000,22900,22900,22900,22900,237
20240809,133700,3582792700,22900,22900,22900,22900,188
20240809,133600,3578487500,22900,22850,22900,22850,180
20240809,133500,3574368200,22850,22800,22850,22800,32
20240809,133400,3573637500,22800,22800,22800,22800,0
20240809,133300,3573637500,22800,22800,22800,22800,0
20240809,133200,3573637500,22800,22850,22850,22800,83
20240809,133100,3571741500,22850,22800,22850,22800,166
20240809,133000,3567950400,22800,22800,22800,22800,130
20240809,132900,3564986400,22800,22750,22800,22750,39
20240809,132800,3564098650,22800,22800,22800,22800,659
20240809,132700,3549073450,22800,22800,22800,22750,1486
20240809,132600,3515228350,22800,22800,22800,22800,72
20240809,132500,3513586750,22800,22800,22800,22800,41
20240809,132400,3512651950,22800,22800,22800,22800,81
20240809,132300,3510805150,22800,22800,22800,22800,180
20240809,132200,3506701150,22800,22800,22800,22800,100
20240809,132100,3504421150,22800,22800,22800,22800,14
20240809,132000,3504101950,22800,22800,22800,22800,804
20240809,131900,3485770750,22800,22850,22850,22800,95
20240809,131800,3483601100,22850,22850,22850,22850,107
20240809,131700,3481156150,22850,22800,22850,22800,337
20240809,131600,3473468900,22800,22800,22800,22800,14
20240809,131500,3473149700,22900,22900,22900,22900,76
20240809,131400,3471409300,22900,22850,22900,22850,75
20240809,131300,3469691850,22850,22850,22850,22850,7
20240809,131200,3469531900,22800,22800,22800,22800,0
20240809,131100,3469531900,22800,22800,22800,22800,80
20240809,131000,3467707900,22850,22800,22850,22800,189
20240809,130900,3463398300,22800,22850,22850,22800,77
20240809,130800,3461639100,22850,22850,22850,22850,927
20240809,130700,3440457150,22850,22850,22850,22850,5
20240809,130600,3440342900,22850,22850,22850,22850,3
20240809,130500,3440274350,22850,22850,22850,22850,84
20240809,130400,3438354950,22850,22850,22850,22850,189
20240809,130300,3434036300,22850,22900,22900,22850,528
20240809,130200,3421946000,22900,22850,22900,22850,636
20240809,130100,3407391600,22850,22950,22950,22850,677
20240809,130000,3391888550,22950,22850,22950,22850,837
20240809,125900,3372719150,22850,22900,22900,22850,10
20240809,125800,3372490450,22850,22850,22850,22850,31
20240809,125700,3371782100,22850,22850,22850,22850,0
20240809,125600,3371782100,22850,22850,22850,22850,27
20240809,125500,3371165150,22850,22850,22850,22850,20
20240809,125400,3370708150,22850,22850,22850,22850,7
20240809,125300,3370548200,22850,22850,22850,22850,121
20240809,125200,3367783350,22800,22800,22800,22800,0
20240809,125100,3367783350,22800,22800,22800,22800,0
20240809,125000,3367783350,22800,22800,22800,22800,250
20240809,124900,3362083350,22800,22800,22800,22800,2
20240809,124800,3362037750,22800,22850,22850,22800,408
20240809,124700,3352717750,22900,22850,22900,22850,993
20240809,124600,3330021900,22850,22850,22850,22850,8
20240809,124500,3329839100,22800,22800,22800,22800,2
20240809,124400,3329793500,22850,22850,22850,22850,203
20240809,124300,3325154950,22800,22800,22800,22800,631
20240809,124200,3310768150,22800,22850,22850,22800,88
20240809,124100,3308760400,22850,22800,22850,22800,22
20240809,124000,3308258700,22800,22800,22800,22800,0
20240809,123900,3308258700,22800,22850,22850,22800,26
20240809,123800,3307665850,22750,22850,22850,22750,1199
20240809,123700,3280349200,22850,22850,22850,22850,91
20240809,123600,3278269850,22850,22850,22850,22850,220
20240809,123500,3273242850,22850,22850,22850,22850,72
20240809,123400,3271597650,22850,22800,22850,22800,282
20240809,123300,3265165900,22800,22800,22800,22800,391
20240809,123200,3256251100,22800,22900,22900,22800,93
20240809,123100,3254123450,22900,22800,22900,22800,474
20240809,123000,3243315150,22850,22900,22900,22850,74
20240809,122900,3241620600,22900,22850,22900,22850,895
20240809,122800,3221147750,22850,22850,22850,22850,72
20240809,122700,3219502550,22850,22850,22850,22850,247
20240809,122600,3213858600,22850,22850,22850,22850,15
20240809,122500,3213515850,22850,22800,22850,22800,507
20240809,122400,3201937200,22800,22800,22800,22800,5
20240809,122300,3201823200,22800,22800,22800,22800,76
20240809,122200,3200090400,22800,22800,22800,22800,204
20240809,122100,3195439200,22800,22800,22800,22800,71
20240809,122000,3193820400,22800,22800,22800,22800,160
20240809,121900,3190172400,22800,22800,22800,22800,72
20240809,121800,3188530800,22800,22800,22800,22800,500
20240809,121700,3177130800,22800,22850,22850,22800,501
20240809,121600,3165707950,22800,22800,22800,22800,162
20240809,121500,3162014350,22800,22800,22800,22800,0
20240809,121400,3162014350,22800,22800,22800,22800,0
20240809,121300,3162014350,22800,22800,22800,22800,50
20240809,121200,3160874350,22800,22850,22850,22800,80
20240809,121100,3159046600,22850,22850,22850,22800,6
20240809,121000,3158909700,22800,22850,22850,22800,241
20240809,120900,3153406200,22850,22850,22850,22850,0
20240809,120800,3153406200,22850,22850,22850,22850,0
20240809,120700,3153406200,22850,22900,22900,22850,74
20240809,120600,3151711650,22900,22900,22900,22900,87
20240809,120500,3149719350,22900,22950,22950,22900,180
20240809,120400,3145593750,22950,22950,22950,22950,73
20240809,120300,3143918400,22950,22950,22950,22950,124
20240809,120200,3141072600,22950,22950,22950,22950,77
20240809,120100,3139305450,22950,22900,22950,22900,203
20240809,120000,3134652450,22900,22900,22900,22900,20
20240809,115900,3134194450,22900,22900,22900,22900,75
20240809,115800,3132476950,22900,22950,22950,22850,701
20240809,115700,3116424100,22950,22900,22950,22900,683
20240809,115600,3100777400,22900,22900,22900,22900,77
20240809,115500,3099014100,22900,22850,22900,22850,149
20240809,115400,3095602200,22850,22800,22850,22800,366
20240809,115300,3087249100,22800,22850,22850,22800,17
20240809,115200,3086861350,22850,22850,22850,22850,77
20240809,115100,3085101900,22850,22850,22850,22850,172
20240809,115000,3081171700,22850,22850,22850,22850,306
20240809,114900,3074179600,22850,22850,22850,22850,100
20240809,114800,3071894600,22850,22800,22850,22800,372
20240809,114700,3063409900,22800,22800,22800,22800,10
20240809,114600,3063181900,22800,22800,22800,22800,23
20240809,114500,3062657500,22800,22850,22900,22800,888
20240809,114400,3042367050,22850,22900,22900,22850,127
20240809,114300,3039461250,22900,22900,22900,22900,73
20240809,114200,3037789550,22900,22900,22900,22900,132
20240809,114100,3034766750,22900,22900,22900,22900,597
20240809,114000,3021095450,22950,22900,23000,22900,1200
20240809,113900,2993556300,22950,22950,22950,22950,977
20240809,113800,2971134150,22950,22900,22950,22900,989
20240809,113700,2948461000,22950,22850,22950,22850,4272
20240809,113600,2850559400,22850,22850,22850,22850,97
20240809,113500,2848342950,22850,22850,22850,22850,73
20240809,113400,2846674900,22850,22800,22900,22800,1578
20240809,113300,2810644500,22800,22800,22800,22750,134
20240809,113200,2807595900,22750,22750,22750,22750,0
20240809,113100,2807595900,22750,22750,22750,22750,89
20240809,113000,2805571150,22750,22800,22800,22750,2
20240809,112900,2805525600,22800,22800,22800,22750,213
20240809,112800,2800669250,22800,22800,22800,22800,77
20240809,112700,2798913650,22750,22750,22750,22750,724
20240809,112600,2782442650,22800,22800,22800,22800,74
20240809,112500,2780755450,22800,22850,22850,22800,572
20240809,112400,2767713800,22800,22800,22800,22800,1002
20240809,112300,2744868200,22800,22800,22850,22800,222
20240809,112200,2739806550,22800,22800,22800,22800,0
20240809,112100,2739806550,22800,22750,22800,22750,736
20240809,112000,2723060400,22750,22750,22750,22750,77
20240809,111900,2721308650,22750,22750,22750,22750,173
20240809,111800,2717372900,22750,22750,22750,22750,427
20240809,111700,2707658650,22750,22750,22750,22750,221
20240809,111600,2702630900,22750,22900,22900,22750,2115
20240809,111500,2654318550,22900,22850,22950,22800,5292
20240809,111400,2533262200,22850,22800,22850,22800,559
20240809,111300,2520492000,22800,22750,22850,22750,3174
20240809,111200,2448127850,22750,22750,22750,22750,407
20240809,111100,2438868600,22700,22700,22700,22700,299
20240809,111000,2432081300,22700,22750,22750,22700,155
20240809,110900,2428557550,22750,22750,22750,22750,96
20240809,110800,2426373550,22800,22750,22800,22750,350
20240809,110700,2418411000,22750,22750,22750,22750,2226
20240809,110600,2367769500,22750,22750,22750,22700,957
20240809,110500,2346038300,22750,22700,22750,22700,144
20240809,110400,2342769450,22700,22650,22700,22650,286
20240809,110300,2336287550,22650,22600,22700,22600,126
20240809,110200,2333436200,22650,22650,22650,22650,2076
20240809,110100,2286414800,22650,22650,22650,22650,89
20240809,110000,2284398950,22700,22650,22700,22650,1149
20240809,105900,2258370350,22650,22650,22650,22650,8
20240809,105800,2258189150,22700,22650,22750,22650,1853
20240809,105700,2216177450,22600,22650,22650,22600,117
20240809,105600,2213532900,22650,22600,22650,22600,17
20240809,105500,2213148400,22600,22600,22600,22600,13
20240809,105400,2212854600,22600,22650,22650,22600,87
20240809,105300,2210884750,22650,22650,22650,22600,78
20240809,105200,2209118150,22650,22600,22650,22600,304
20240809,105100,2202247600,22650,22600,22650,22600,43
20240809,105000,2201273700,22600,22600,22600,22600,328
20240809,104900,2193860900,22600,22600,22600,22600,3
20240809,104800,2193793100,22550,22550,22550,22550,0
20240809,104700,2193793100,22550,22550,22550,22550,724
20240809,104600,2177466900,22550,22550,22550,22550,191
20240809,104500,2173159850,22550,22550,22550,22550,360
20240809,104400,2165041850,22550,22600,22600,22550,301
20240809,104300,2158239950,22600,22650,22650,22600,117
20240809,104200,2155591900,22650,22650,22700,22650,68
20240809,104100,2154051650,22650,22650,22650,22650,77
20240809,104000,2152307600,22650,22700,22700,22650,533
20240809,103900,2140230050,22700,22650,22700,22650,25
20240809,103800,2139663050,22650,22700,22700,22650,100
20240809,103700,2137394300,22650,22700,22700,22650,866
20240809,103600,2117737100,22650,22650,22650,22600,80
20240809,103500,2115925350,22600,22650,22650,22600,241
20240809,103400,2110468400,22650,22650,22650,22650,1191
20240809,103300,2083492250,22700,22700,22700,22650,189
20240809,103200,2079202000,22700,22600,22700,22600,1831
20240809,103100,2037720650,22600,22550,22600,22550,1190
20240809,103000,2010846850,22600,22550,22600,22550,74
20240809,102900,2009174500,22550,22550,22550,22500,797
20240809,102800,1991204400,22550,22550,22550,22550,75
20240809,102700,1989513150,22550,22500,22550,22500,253
20240809,102600,1983808350,22500,22550,22550,22450,146
20240809,102500,1980524600,22550,22450,22550,22450,978
20240809,102400,1958518500,22450,22450,22450,22450,110
20240809,102300,1956049000,22400,22450,22450,22400,448
20240809,102200,1946001450,22450,22400,22450,22400,333
20240809,102100,1938539750,22450,22400,22450,22400,2433
20240809,102000,1883921400,22400,22450,22450,22400,245
20240809,101900,1878424300,22450,22350,22450,22350,398
20240809,101800,1869492800,22400,22400,22400,22400,321
20240809,101700,1862302400,22400,22400,22400,22400,67
20240809,101600,1860801600,22400,22350,22400,22350,842
20240809,101500,1841961500,22300,22300,22300,22300,220
20240809,101400,1837055500,22300,22350,22350,22300,372
20240809,101300,1828756200,22350,22250,22350,22250,1131
20240809,101200,1803481250,22250,22400,22400,22250,9055
20240809,101100,1601532150,22400,22450,22500,22400,725
20240809,101000,1585238850,22400,22500,22500,22400,199
20240809,100900,1580762750,22500,22500,22500,22400,96
20240809,100800,1578602950,22500,22500,22500,22400,2321
20240809,100700,1526480800,22500,22450,22550,22450,258
20240809,100600,1520677900,22550,22450,22550,22450,86
20240809,100500,1518739750,22450,22450,22450,22450,28
20240809,100400,1518111150,22400,22550,22550,22400,69
20240809,100300,1516564950,22550,22400,22550,22400,470
20240809,100200,1505996350,22400,22500,22500,22400,1527
20240809,100100,1471714500,22500,22500,22500,22500,283
20240809,100000,1465347000,22550,22550,22550,22500,192
20240809,095900,1461018100,22500,22550,22550,22500,90
20240809,095800,1458992600,22550,22550,22550,22550,339
20240809,095700,1451348150,22550,22550,22550,22500,116
20240809,095600,1448733050,22500,22500,22500,22450,783
20240809,095500,1431115750,22450,22450,22450,22450,22
20240809,095400,1430621850,22500,22450,22500,22450,46
20240809,095300,1429587250,22450,22450,22450,22450,0
20240809,095200,1429587250,22450,22450,22500,22450,72
20240809,095100,1427970600,22450,22400,22450,22400,855
20240809,095000,1408781550,22400,22400,22400,22400,6
20240809,094900,1408647150,22400,22450,22450,22400,3
20240809,094800,1408579850,22350,22350,22350,22350,47
20240809,094700,1407529400,22400,22400,22400,22400,611
20240809,094600,1393843000,22400,22400,22400,22400,470
20240809,094500,1383315000,22400,22400,22400,22400,72
20240809,094400,1381702200,22350,22350,22350,22300,496
20240809,094300,1370619150,22300,22350,22350,22300,429
20240809,094200,1361046700,22350,22400,22400,22350,905
20240809,094100,1340819450,22400,22400,22400,22350,281
20240809,094000,1334526150,22400,22400,22400,22350,25
20240809,093900,1333966850,22400,22400,22400,22400,1026
20240809,093800,1310984450,22400,22400,22400,22400,14
20240809,093700,1310670850,22450,22450,22450,22400,52
20240809,093600,1309504950,22450,22450,22450,22400,24
20240809,093500,1308967000,22450,22400,22450,22400,200
20240809,093400,1304485900,22400,22450,22450,22400,449
20240809,093300,1294423850,22450,22450,22450,22450,21
20240809,093200,1293952400,22450,22450,22450,22450,298
20240809,093100,1287262300,22450,22450,22450,22400,279
20240809,093000,1281004500,22450,22450,22450,22450,353
20240809,092900,1273079650,22450,22400,22450,22400,12
20240809,092800,1272810300,22400,22450,22450,22400,1145
20240809,092700,1247160200,22400,22400,22450,22400,200
20240809,092600,1242674700,22450,22450,22500,22450,459
20240809,092500,1232354700,22500,22500,22500,22450,3142
20240809,092400,1161748900,22500,22550,22550,22500,437
20240809,092300,1151896500,22600,22600,22650,22550,712
20240809,092200,1135799350,22600,22700,22750,22550,1914
20240809,092100,1092365800,22700,22500,22750,22500,5999
20240809,092000,956488000,22500,22500,22500,22500,234
20240809,091900,951223000,22500,22450,22550,22450,74
20240809,091800,949558200,22550,22500,22550,22450,1140
20240809,091700,923904600,22500,22400,22500,22400,341
20240809,091600,916248950,22350,22350,22350,22350,212
20240809,091500,911510750,22350,22350,22450,22300,1277
20240809,091400,882951000,22350,22350,22400,22350,171
20240809,091300,879129000,22350,22350,22400,22350,929
20240809,091200,858350800,22350,22350,22350,22350,523
20240809,091100,846661750,22400,22500,22500,22400,559
20240809,091000,834126550,22500,22600,22600,22400,3431
20240809,090900,756760400,22600,22500,22600,22500,1514
20240809,090800,722624500,22500,22450,22500,22400,1264
20240809,090700,694251550,22400,22300,22400,22250,2299
20240809,090600,642893600,22300,22350,22350,22300,829
20240809,090500,624384450,22300,22400,22450,22300,2336
20240809,090400,571968500,22400,22400,22400,22300,2399
20240809,090300,518282700,22400,22400,22450,22400,1938
20240809,090200,474836850,22400,22300,22450,22300,983
20240809,090100,452853300,22350,22350,22550,22350,6382
20240809,090000,309347500,22350,22450,22450,22300,13795