KissMeData/096530/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,200400,153249098300,29000,29000,29000,29000,112408
20240809,200300,153249098300,29000,29000,29000,29000,0
20240809,200200,153249098300,29000,29000,29000,29000,0
20240809,200100,153249098300,29000,29000,29000,29000,0
20240809,200000,153249098300,29000,29000,29000,29000,0
20240809,195900,153249098300,29000,29000,29000,29000,0
20240809,195800,153249098300,29000,29000,29000,29000,0
20240809,195700,153249098300,29000,29000,29000,29000,0
20240809,195600,153249098300,29000,29000,29000,29000,0
20240809,195500,153249098300,29000,29000,29000,29000,0
20240809,195400,153249098300,29000,29000,29000,29000,0
20240809,195300,153249098300,29000,29000,29000,29000,0
20240809,195200,153249098300,29000,29000,29000,29000,0
20240809,195100,153249098300,29000,29000,29000,29000,0
20240809,195000,153249098300,29000,29000,29000,29000,0
20240809,194900,153249098300,29000,29000,29000,29000,0
20240809,194800,153249098300,29000,29000,29000,29000,0
20240809,194700,153249098300,29000,29000,29000,29000,0
20240809,194600,153249098300,29000,29000,29000,29000,0
20240809,194500,153249098300,29000,29000,29000,29000,0
20240809,194400,153249098300,29000,29000,29000,29000,0
20240809,194300,153249098300,29000,29000,29000,29000,0
20240809,194200,153249098300,29000,29000,29000,29000,0
20240809,194100,153249098300,29000,29000,29000,29000,0
20240809,194000,153249098300,29000,29000,29000,29000,0
20240809,193900,153249098300,29000,29000,29000,29000,0
20240809,193800,153249098300,29000,29000,29000,29000,0
20240809,193700,153249098300,29000,29000,29000,29000,0
20240809,193600,153249098300,29000,29000,29000,29000,0
20240809,193500,153249098300,29000,29000,29000,29000,0
20240809,193400,153249098300,29000,29000,29000,29000,112408
20240809,193300,153249098300,29000,29000,29000,29000,0
20240809,193200,153249098300,29000,29000,29000,29000,0
20240809,193100,153249098300,29000,29000,29000,29000,0
20240809,193000,153249098300,29000,29000,29000,29000,0
20240809,192900,153249098300,29000,29000,29000,29000,0
20240809,192800,153249098300,29000,29000,29000,29000,0
20240809,192700,153249098300,29000,29000,29000,29000,0
20240809,192600,153249098300,29000,29000,29000,29000,0
20240809,192500,153249098300,29000,29000,29000,29000,0
20240809,192400,153249098300,29000,29000,29000,29000,0
20240809,192300,153249098300,29000,29000,29000,29000,0
20240809,192200,153249098300,29000,29000,29000,29000,0
20240809,192100,153249098300,29000,29000,29000,29000,0
20240809,192000,153249098300,29000,29000,29000,29000,0
20240809,191900,153249098300,29000,29000,29000,29000,0
20240809,191800,153249098300,29000,29000,29000,29000,0
20240809,191700,153249098300,29000,29000,29000,29000,0
20240809,191600,153249098300,29000,29000,29000,29000,0
20240809,191500,153249098300,29000,29000,29000,29000,0
20240809,191400,153249098300,29000,29000,29000,29000,0
20240809,191300,153249098300,29000,29000,29000,29000,0
20240809,191200,153249098300,29000,29000,29000,29000,0
20240809,191100,153249098300,29000,29000,29000,29000,0
20240809,191000,153249098300,29000,29000,29000,29000,0
20240809,190900,153249098300,29000,29000,29000,29000,0
20240809,190800,153249098300,29000,29000,29000,29000,0
20240809,190700,153249098300,29000,29000,29000,29000,0
20240809,190600,153249098300,29000,29000,29000,29000,0
20240809,190500,153249098300,29000,29000,29000,29000,0
20240809,190400,153249098300,29000,29000,29000,29000,112408
20240809,190300,153249098300,29000,29000,29000,29000,0
20240809,190200,153249098300,29000,29000,29000,29000,0
20240809,190100,153249098300,29000,29000,29000,29000,0
20240809,190000,153249098300,29000,29000,29000,29000,0
20240809,185900,153249098300,29000,29000,29000,29000,0
20240809,185800,153249098300,29000,29000,29000,29000,0
20240809,185700,153249098300,29000,29000,29000,29000,0
20240809,185600,153249098300,29000,29000,29000,29000,0
20240809,185500,153249098300,29000,29000,29000,29000,0
20240809,185400,153249098300,29000,29000,29000,29000,0
20240809,185300,153249098300,29000,29000,29000,29000,0
20240809,185200,153249098300,29000,29000,29000,29000,0
20240809,185100,153249098300,29000,29000,29000,29000,0
20240809,185000,153249098300,29000,29000,29000,29000,0
20240809,184900,153249098300,29000,29000,29000,29000,0
20240809,184800,153249098300,29000,29000,29000,29000,0
20240809,184700,153249098300,29000,29000,29000,29000,0
20240809,184600,153249098300,29000,29000,29000,29000,0
20240809,184500,153249098300,29000,29000,29000,29000,0
20240809,184400,153249098300,29000,29000,29000,29000,0
20240809,184300,153249098300,29000,29000,29000,29000,0
20240809,184200,153249098300,29000,29000,29000,29000,0
20240809,184100,153249098300,29000,29000,29000,29000,0
20240809,184000,153249098300,29000,29000,29000,29000,0
20240809,183900,153249098300,29000,29000,29000,29000,0
20240809,183800,153249098300,29000,29000,29000,29000,0
20240809,183700,153249098300,29000,29000,29000,29000,0
20240809,183600,153249098300,29000,29000,29000,29000,0
20240809,183500,153249098300,29000,29000,29000,29000,0
20240809,183400,153249098300,29000,29000,29000,29000,112408
20240809,183300,153249098300,29000,29000,29000,29000,0
20240809,183200,153249098300,29000,29000,29000,29000,0
20240809,183100,153249098300,29000,29000,29000,29000,0
20240809,183000,153249098300,29000,29000,29000,29000,0
20240809,182900,153249098300,29000,29000,29000,29000,0
20240809,182800,153249098300,29000,29000,29000,29000,0
20240809,182700,153249098300,29000,29000,29000,29000,0
20240809,182600,153249098300,29000,29000,29000,29000,0
20240809,182500,153249098300,29000,29000,29000,29000,0
20240809,182400,153249098300,29000,29000,29000,29000,0
20240809,182300,153249098300,29000,29000,29000,29000,0
20240809,182200,153249098300,29000,29000,29000,29000,0
20240809,182100,153249098300,29000,29000,29000,29000,0
20240809,182000,153249098300,29000,29000,29000,29000,0
20240809,181900,153249098300,29000,29000,29000,29000,0
20240809,181800,153249098300,29000,29000,29000,29000,0
20240809,181700,153249098300,29000,29000,29000,29000,0
20240809,181600,153249098300,29000,29000,29000,29000,0
20240809,181500,153249098300,29000,29000,29000,29000,0
20240809,181400,153249098300,29000,29000,29000,29000,0
20240809,181300,153249098300,29000,29000,29000,29000,0
20240809,181200,153249098300,29000,29000,29000,29000,0
20240809,181100,153249098300,29000,29000,29000,29000,0
20240809,181000,153249098300,29000,29000,29000,29000,0
20240809,180900,153249098300,29000,29000,29000,29000,0
20240809,180800,153249098300,29000,29000,29000,29000,0
20240809,180700,153249098300,29000,29000,29000,29000,0
20240809,180600,153249098300,29000,29000,29000,29000,0
20240809,180500,153249098300,29000,29000,29000,29000,0
20240809,180400,153249098300,29000,29000,29000,29000,112408
20240809,180300,153249098300,29000,29000,29000,29000,0
20240809,180200,153249098300,29000,29000,29000,29000,0
20240809,180100,153249098300,29000,29000,29000,29000,0
20240809,180000,153249098300,29000,29000,29000,29000,0
20240809,175900,153249098300,29000,29000,29000,29000,0
20240809,175800,153249098300,29000,29000,29000,29000,0
20240809,175700,153249098300,29000,29000,29000,29000,0
20240809,175600,153249098300,29000,29000,29000,29000,0
20240809,175500,153249098300,29000,29000,29000,29000,0
20240809,175400,153249098300,29000,29000,29000,29000,0
20240809,175300,153249098300,29000,29000,29000,29000,0
20240809,175200,153249098300,29000,29000,29000,29000,0
20240809,175100,153249098300,29000,29000,29000,29000,0
20240809,175000,153249098300,29000,29000,29000,29000,0
20240809,174900,153249098300,29000,29000,29000,29000,0
20240809,174800,153249098300,29000,29000,29000,29000,0
20240809,174700,153249098300,29000,29000,29000,29000,0
20240809,174600,153249098300,29000,29000,29000,29000,0
20240809,174500,153249098300,29000,29000,29000,29000,0
20240809,174400,153249098300,29000,29000,29000,29000,0
20240809,174300,153249098300,29000,29000,29000,29000,0
20240809,174200,153249098300,29000,29000,29000,29000,0
20240809,174100,153249098300,29000,29000,29000,29000,0
20240809,174000,153249098300,29000,29000,29000,29000,0
20240809,173900,153249098300,29000,29000,29000,29000,0
20240809,173800,153249098300,29000,29000,29000,29000,0
20240809,173700,153249098300,29000,29000,29000,29000,0
20240809,173600,153249098300,29000,29000,29000,29000,0
20240809,173500,153249098300,29000,29000,29000,29000,0
20240809,173400,153249098300,29000,29000,29000,29000,112408
20240809,173300,153249098300,29000,29000,29000,29000,0
20240809,173200,153249098300,29000,29000,29000,29000,0
20240809,173100,153249098300,29000,29000,29000,29000,0
20240809,173000,153249098300,29000,29000,29000,29000,0
20240809,172900,153249098300,29000,29000,29000,29000,0
20240809,172800,153249098300,29000,29000,29000,29000,0
20240809,172700,153249098300,29000,29000,29000,29000,0
20240809,172600,153249098300,29000,29000,29000,29000,0
20240809,172500,153249098300,29000,29000,29000,29000,0
20240809,172400,153249098300,29000,29000,29000,29000,0
20240809,172300,153249098300,29000,29000,29000,29000,0
20240809,172200,153249098300,29000,29000,29000,29000,0
20240809,172100,153249098300,29000,29000,29000,29000,0
20240809,172000,153249098300,29000,29000,29000,29000,0
20240809,171900,153249098300,29000,29000,29000,29000,0
20240809,171800,153249098300,29000,29000,29000,29000,0
20240809,171700,153249098300,29000,29000,29000,29000,0
20240809,171600,153249098300,29000,29000,29000,29000,0
20240809,171500,153249098300,29000,29000,29000,29000,0
20240809,171400,153249098300,29000,29000,29000,29000,0
20240809,171300,153249098300,29000,29000,29000,29000,0
20240809,171200,153249098300,29000,29000,29000,29000,0
20240809,171100,153249098300,29000,29000,29000,29000,0
20240809,171000,153249098300,29000,29000,29000,29000,0
20240809,170900,153249098300,29000,29000,29000,29000,0
20240809,170800,153249098300,29000,29000,29000,29000,0
20240809,170700,153249098300,29000,29000,29000,29000,0
20240809,170600,153249098300,29000,29000,29000,29000,0
20240809,170500,153249098300,29000,29000,29000,29000,0
20240809,170400,153249098300,29000,29000,29000,29000,112408
20240809,170300,153249098300,29000,29000,29000,29000,0
20240809,170200,153249098300,29000,29000,29000,29000,0
20240809,170100,153249098300,29000,29000,29000,29000,0
20240809,170000,153249098300,29000,29000,29000,29000,0
20240809,165900,153249098300,29000,29000,29000,29000,0
20240809,165800,153249098300,29000,29000,29000,29000,0
20240809,165700,153249098300,29000,29000,29000,29000,0
20240809,165600,153249098300,29000,29000,29000,29000,0
20240809,165500,153249098300,29000,29000,29000,29000,0
20240809,165400,153249098300,29000,29000,29000,29000,0
20240809,165300,153249098300,29000,29000,29000,29000,0
20240809,165200,153249098300,29000,29000,29000,29000,0
20240809,165100,153249098300,29000,29000,29000,29000,0
20240809,165000,153249098300,29000,29000,29000,29000,0
20240809,164900,153249098300,29000,29000,29000,29000,0
20240809,164800,153249098300,29000,29000,29000,29000,0
20240809,164700,153249098300,29000,29000,29000,29000,0
20240809,164600,153249098300,29000,29000,29000,29000,0
20240809,164500,153249098300,29000,29000,29000,29000,0
20240809,164400,153249098300,29000,29000,29000,29000,0
20240809,164300,153249098300,29000,29000,29000,29000,0
20240809,164200,153249098300,29000,29000,29000,29000,0
20240809,164100,153249098300,29000,29000,29000,29000,0
20240809,164000,153249098300,29000,29000,29000,29000,0
20240809,163900,153249098300,29000,29000,29000,29000,0
20240809,163800,153249098300,29000,29000,29000,29000,0
20240809,163700,153249098300,29000,29000,29000,29000,0
20240809,163600,153249098300,29000,29000,29000,29000,0
20240809,163500,153249098300,29000,29000,29000,29000,0
20240809,163400,153249098300,29000,29000,29000,29000,112408
20240809,163300,153249098300,29000,29000,29000,29000,0
20240809,163200,153249098300,29000,29000,29000,29000,0
20240809,163100,153249098300,29000,29000,29000,29000,0
20240809,163000,153249098300,29000,29000,29000,29000,0
20240809,162900,153249098300,29000,29000,29000,29000,0
20240809,162800,153249098300,29000,29000,29000,29000,0
20240809,162700,153249098300,29000,29000,29000,29000,0
20240809,162600,153249098300,29000,29000,29000,29000,0
20240809,162500,153249098300,29000,29000,29000,29000,0
20240809,162400,153249098300,29000,29000,29000,29000,0
20240809,162300,153249098300,29000,29000,29000,29000,0
20240809,162200,153249098300,29000,29000,29000,29000,0
20240809,162100,153249098300,29000,29000,29000,29000,0
20240809,162000,153249098300,29000,29000,29000,29000,0
20240809,161900,153249098300,29000,29000,29000,29000,0
20240809,161800,153249098300,29000,29000,29000,29000,0
20240809,161700,153249098300,29000,29000,29000,29000,0
20240809,161600,153249098300,29000,29000,29000,29000,0
20240809,161500,153249098300,29000,29000,29000,29000,0
20240809,161400,153249098300,29000,29000,29000,29000,0
20240809,161300,153249098300,29000,29000,29000,29000,0
20240809,161200,153249098300,29000,29000,29000,29000,0
20240809,161100,153249098300,29000,29000,29000,29000,0
20240809,161000,153249098300,29000,29000,29000,29000,0
20240809,160900,153249098300,29000,29000,29000,29000,0
20240809,160800,153249098300,29000,29000,29000,29000,0
20240809,160700,153249098300,29000,29000,29000,29000,0
20240809,160600,153249098300,29000,29000,29000,29000,0
20240809,160500,153249098300,29000,29000,29000,29000,0
20240809,160400,153249098300,29000,29000,29000,29000,112408
20240809,160300,153249098300,29000,29000,29000,29000,0
20240809,160200,153249098300,29000,29000,29000,29000,0
20240809,160100,153249098300,29000,29000,29000,29000,0
20240809,160000,153249098300,29000,29000,29000,29000,0
20240809,155900,153249098300,29000,29000,29000,29000,0
20240809,155800,153249098300,29000,29000,29000,29000,0
20240809,155700,153249098300,29000,29000,29000,29000,0
20240809,155600,153249098300,29000,29000,29000,29000,0
20240809,155500,153249098300,29000,29000,29000,29000,0
20240809,155400,153249098300,29000,29000,29000,29000,0
20240809,155300,153249098300,29000,29000,29000,29000,0
20240809,155200,153249098300,29000,29000,29000,29000,0
20240809,155100,153249098300,29000,29000,29000,29000,0
20240809,155000,153249098300,29000,29000,29000,29000,0
20240809,154900,153249098300,29000,29000,29000,29000,0
20240809,154800,153249098300,29000,29000,29000,29000,0
20240809,154700,153249098300,29000,29000,29000,29000,0
20240809,154600,153249098300,29000,29000,29000,29000,0
20240809,154500,153249098300,29000,29000,29000,29000,0
20240809,154400,153249098300,29000,29000,29000,29000,0
20240809,154300,153249098300,29000,29000,29000,29000,0
20240809,154200,153249098300,29000,29000,29000,29000,0
20240809,154100,153249098300,29000,29000,29000,29000,0
20240809,154000,153249098300,29000,29000,29000,29000,0
20240809,153900,153249098300,29000,29000,29000,29000,0
20240809,153800,153249098300,29000,29000,29000,29000,0
20240809,153700,153249098300,29000,29000,29000,29000,0
20240809,153600,153249098300,29000,29000,29000,29000,0
20240809,153500,153249098300,29000,29000,29000,29000,0
20240809,153400,153249098300,29000,29000,29000,29000,112408
20240809,153300,153249098300,29000,29000,29000,29000,0
20240809,153200,153249098300,29000,29000,29000,29000,0
20240809,153100,153249098300,29000,29000,29000,29000,0
20240809,153000,153249098300,29000,29000,29000,29000,112408
20240809,152900,149989266300,29100,29100,29100,29100,0
20240809,152800,149989266300,29100,29100,29100,29100,0
20240809,152700,149989266300,29100,29100,29100,29100,0
20240809,152600,149989266300,29100,29100,29100,29100,0
20240809,152500,149989266300,29100,29100,29100,29100,0
20240809,152400,149989266300,29100,29100,29100,29100,0
20240809,152300,149989266300,29100,29100,29100,29100,0
20240809,152200,149989266300,29100,29100,29100,29100,0
20240809,152100,149989266300,29100,29100,29100,29100,0
20240809,152000,149989266300,29100,29100,29100,29100,0
20240809,151900,149989266300,29100,29150,29150,29050,35707
20240809,151800,148949539550,29150,29100,29150,29050,33981
20240809,151700,147960248950,29100,28950,29100,28900,26109
20240809,151600,147203241500,28950,28950,29000,28900,17999
20240809,151500,146682712750,28900,29050,29050,28900,32627
20240809,151400,145737280750,29000,29050,29100,29000,15217
20240809,151300,145295277850,29050,29050,29150,29000,19843
20240809,151200,144718625800,29100,29100,29150,29000,23042
20240809,151100,144048781800,29150,29100,29250,29100,29084
20240809,151000,143200242700,29150,29150,29150,29050,14653
20240809,150900,142773794750,29150,29050,29150,29000,23970
20240809,150800,142076505200,29100,28850,29150,28800,51215
20240809,150700,140590413550,28850,28900,28900,28800,5120
20240809,150600,140442738750,28900,28850,28900,28800,6465
20240809,150500,140256136200,28850,28800,28900,28700,14164
20240809,150400,139847591950,28700,28850,28900,28700,15322
20240809,150300,139406520850,28850,28800,28850,28750,13222
20240809,150200,139025765350,28800,28800,28850,28650,24768
20240809,150100,138313994400,28800,28950,29000,28800,32761
20240809,150000,137368121850,28950,29000,29000,28900,8290
20240809,145900,137128191000,28950,29000,29000,28850,22301
20240809,145800,136483009300,29000,28900,29000,28850,20288
20240809,145700,135896061850,28950,29000,29100,28900,22370
20240809,145600,135247433600,29000,29150,29200,29000,40077
20240809,145500,134080863900,29150,29050,29250,29000,34804
20240809,145400,133067268300,29050,29050,29050,28950,20043
20240809,145300,132485512400,29050,29050,29050,28950,30053
20240809,145200,131613919500,29050,29000,29200,29000,63586
20240809,145100,129762283650,29050,29100,29150,28950,53793
20240809,145000,128198769300,29100,28700,29150,28650,121221
20240809,144900,124692307300,28700,28700,28750,28650,7885
20240809,144800,124465949300,28700,28600,28750,28600,7966
20240809,144700,124237379650,28650,28650,28700,28600,6748
20240809,144600,124044194650,28650,28600,28700,28550,8360
20240809,144500,123804772000,28650,28450,28650,28450,9552
20240809,144400,123532166400,28450,28550,28550,28450,12724
20240809,144300,123169600450,28550,28600,28600,28500,17339
20240809,144200,122674761800,28600,28600,28600,28550,5073
20240809,144100,122529813950,28550,28600,28700,28550,9480
20240809,144000,122258660350,28650,28700,28700,28600,8248
20240809,143900,122022363350,28700,28750,28800,28600,11931
20240809,143800,121679999350,28750,28700,28800,28650,23916
20240809,143700,120992344550,28700,28500,28800,28500,34305
20240809,143600,120009217650,28500,28550,28600,28500,3766
20240809,143500,119901739800,28600,28550,28600,28500,6257
20240809,143400,119723134050,28550,28450,28600,28450,5285
20240809,143300,119572325350,28450,28550,28600,28450,7499
20240809,143200,119358431150,28550,28600,28650,28550,4796
20240809,143100,119221308800,28600,28650,28650,28550,7076
20240809,143000,119018944250,28650,28500,28650,28450,13869
20240809,142900,118622810250,28500,28350,28550,28350,17064
20240809,142800,118137471100,28350,28400,28450,28300,30945
20240809,142700,117259561700,28450,28500,28550,28400,12633
20240809,142600,116900002200,28500,28550,28550,28450,13425
20240809,142500,116517265900,28550,28550,28600,28500,10161
20240809,142400,116227565950,28550,28450,28650,28450,15582
20240809,142300,115782811250,28450,28600,28650,28450,31960
20240809,142200,114870557350,28600,28650,28750,28600,17856
20240809,142100,114358854250,28750,28600,28750,28550,18753
20240809,142000,113821226750,28550,28700,28750,28550,41020
20240809,141900,112645533900,28700,28750,28800,28650,41649
20240809,141800,111449113950,28750,28750,28900,28650,104447
20240809,141700,108440970900,28750,28400,28800,28350,145958
20240809,141600,104267399650,28400,28350,28400,28250,33526
20240809,141500,103317775200,28350,28350,28350,28300,3954
20240809,141400,103205769950,28350,28350,28350,28300,3414
20240809,141300,103109026100,28350,28350,28350,28250,7744
20240809,141200,102889739250,28350,28250,28350,28250,11884
20240809,141100,102553516550,28300,28350,28350,28250,14196
20240809,141000,102151514200,28300,28200,28350,28200,25642
20240809,140900,101426439750,28250,28200,28250,28150,3098
20240809,140800,101339046900,28200,28150,28200,28100,18597
20240809,140700,100814861800,28150,28050,28200,28000,13338
20240809,140600,100439731050,28050,28100,28150,28050,4649
20240809,140500,100309128000,28100,28100,28100,28050,13940
20240809,140400,99917862950,28050,28100,28100,28050,983
20240809,140300,99890275100,28050,28100,28150,28050,2207
20240809,140200,99828289500,28100,28050,28150,28050,5492
20240809,140100,99673964150,28100,28150,28150,28050,1726
20240809,140000,99625455250,28150,28100,28150,28050,4327
20240809,135900,99503892200,28100,28150,28200,28100,7486
20240809,135800,99293208800,28150,28100,28200,28050,7786
20240809,135700,99074055400,28050,28150,28150,28050,7875
20240809,135600,98852708000,28150,28050,28150,28000,5241
20240809,135500,98705535750,28000,28050,28100,28000,6632
20240809,135400,98519574850,28050,28050,28100,28000,3952
20240809,135300,98408719750,28100,28150,28200,28050,9019
20240809,135200,98155156150,28200,28100,28200,28050,14048
20240809,135100,97759754000,28100,28000,28100,28000,6176
20240809,135000,97586590700,28000,27900,28000,27900,6535
20240809,134900,97403727750,27900,28000,28000,27900,2728
20240809,134800,97327465800,28000,28000,28050,27950,3775
20240809,134700,97221787300,27950,28000,28000,27950,1615
20240809,134600,97176606500,28000,27950,28000,27950,6962
20240809,134500,96981747500,27950,27850,27950,27850,7006
20240809,134400,96786300250,27850,27950,27950,27850,2731
20240809,134300,96710152000,27900,27900,27950,27900,2416
20240809,134200,96642711300,27900,27950,28000,27900,3182
20240809,134100,96553804900,27950,27900,28000,27850,7363
20240809,134000,96347928750,27900,27850,27900,27800,4592
20240809,133900,96220016050,27850,27900,27950,27800,9833
20240809,133800,95945781050,27950,27950,28000,27900,3301
20240809,133700,95853470150,28000,28000,28000,27950,3182
20240809,133600,95764429050,28000,28000,28050,27950,3482
20240809,133500,95666937500,28000,27850,28000,27800,9214
20240809,133400,95409770050,27850,27950,28000,27750,24006
20240809,133300,94741107400,27950,27950,28050,27950,4273
20240809,133200,94621560700,27950,27950,28000,27900,6733
20240809,133100,94433435250,27950,28100,28100,27950,17429
20240809,133000,93945200900,28050,28150,28200,28050,14061
20240809,132900,93549481250,28150,28150,28200,28100,4767
20240809,132800,93415332250,28150,28100,28150,28050,2695
20240809,132700,93339575350,28050,28100,28150,28050,6760
20240809,132600,93149597750,28100,28000,28150,28000,6343
20240809,132500,92971629850,28050,28000,28100,27950,10152
20240809,132400,92687143900,28000,28200,28200,28000,26196
20240809,132300,91952027600,28200,28300,28300,28100,23938
20240809,132200,91276927400,28250,28300,28450,28250,64282
20240809,132100,89453953050,28350,28250,28350,28250,24510
20240809,132000,88759933650,28300,28250,28300,28200,20457
20240809,131900,88181629350,28250,28150,28250,28150,19462
20240809,131800,87632483300,28200,28150,28200,28150,5958
20240809,131700,87464641650,28200,28050,28200,28000,18078
20240809,131600,86956170550,28000,27950,28100,27900,6383
20240809,131500,86777366150,27950,27950,28000,27900,5952
20240809,131400,86610897150,28000,28000,28000,27900,6166
20240809,131300,86438441700,28000,28000,28000,27950,2925
20240809,131200,86356604200,28000,27950,28000,27950,3397
20240809,131100,86261539450,27950,27950,28000,27900,2779
20240809,131000,86183884450,27950,27950,28000,27900,3580
20240809,130900,86083870900,28000,27950,28000,27900,4145
20240809,130800,85967982500,27950,28000,28000,27950,1867
20240809,130700,85915718000,28000,27900,28000,27850,3938
20240809,130600,85805684000,27850,28100,28100,27850,33423
20240809,130500,84870569100,28150,28150,28150,28100,2800
20240809,130400,84791856300,28150,28050,28150,28000,6798
20240809,130300,84600739000,28050,28150,28200,28050,20055
20240809,130200,84036857150,28150,28050,28200,28050,14834
20240809,130100,83619595650,28100,28050,28100,28050,4860
20240809,130000,83483262100,28050,28100,28150,28050,4209
20240809,125900,83365065400,28100,28050,28150,28050,5229
20240809,125800,83218131150,28000,28100,28150,28000,9207
20240809,125700,82959611100,28150,28100,28150,28100,7289
20240809,125600,82754451200,28150,28050,28150,28050,8243
20240809,125500,82522887500,28050,28000,28050,28000,4586
20240809,125400,82394291350,28000,28050,28100,28000,4087
20240809,125300,82279678100,28000,28000,28050,27950,3841
20240809,125200,82172042100,28000,27950,28050,27950,4233
20240809,125100,82053521300,27950,27900,28000,27900,2565
20240809,125000,81981828600,27900,27900,27950,27850,8377
20240809,124900,81748330950,27850,27900,27900,27850,1830
20240809,124800,81697352250,27850,27900,27900,27850,2540
20240809,124700,81626563150,27850,27900,27900,27850,1893
20240809,124600,81573751700,27900,27950,28000,27900,456
20240809,124500,81561021050,27950,27950,27950,27850,3830
20240809,124400,81454079600,27900,27950,27950,27850,4344
20240809,124300,81332865600,27950,27900,27950,27900,1114
20240809,124200,81301759050,27950,27950,27950,27900,1662
20240809,124100,81255328450,27950,27950,28000,27900,2133
20240809,124000,81195708650,28000,28000,28050,27950,7414
20240809,123900,80988208250,28000,28000,28050,28000,2944
20240809,123800,80905774250,28000,28000,28050,28000,3090
20240809,123700,80819238150,28000,28000,28050,27950,6984
20240809,123600,80623678950,27950,28000,28050,27950,5179
20240809,123500,80478643400,28050,28100,28100,28000,5602
20240809,123400,80321535900,28050,28000,28100,28000,10644
20240809,123300,80022783750,28000,28000,28050,27950,10232
20240809,123200,79736323700,27950,27850,28000,27800,10484
20240809,123100,79443728700,27850,27850,27850,27800,1253
20240809,123000,79408891850,27800,27750,27800,27750,1587
20240809,122900,79364797300,27800,27850,27850,27800,3178
20240809,122800,79276437400,27850,27950,27950,27800,4357
20240809,122700,79155001550,27900,27850,27950,27850,1437
20240809,122600,79114905850,27800,27900,27900,27800,2382
20240809,122500,79048536650,27900,27950,27950,27850,5184
20240809,122400,78903863750,27950,27950,28000,27900,8820
20240809,122300,78657259050,27950,27950,28000,27900,13828
20240809,122200,78270772400,27950,27900,27950,27850,15973
20240809,122100,77825134550,27850,27850,27850,27800,10434
20240809,122000,77534555850,27850,27800,27850,27800,763
20240809,121900,77513335450,27800,27850,27850,27750,407
20240809,121800,77502021050,27750,27750,27800,27750,3711
20240809,121700,77398864200,27750,27750,27800,27700,2289
20240809,121600,77335344600,27750,27700,27800,27650,1904
20240809,121500,77282558700,27700,27700,27750,27700,2492
20240809,121400,77213528300,27700,27700,27750,27700,2404
20240809,121300,77146867700,27700,27800,27800,27700,7074
20240809,121200,76950620300,27750,27850,27850,27750,4045
20240809,121100,76838138650,27850,27850,27850,27800,1373
20240809,121000,76799912850,27800,27750,27850,27750,4490
20240809,120900,76675139400,27750,27700,27750,27650,806
20240809,120800,76652815350,27700,27700,27700,27650,1845
20240809,120700,76601709100,27700,27750,27750,27650,5056
20240809,120600,76461647500,27750,27650,27750,27600,3024
20240809,120500,76377898500,27650,27650,27700,27600,2895
20240809,120400,76297909100,27650,27700,27700,27650,972
20240809,120300,76271027800,27650,27650,27700,27600,5425
20240809,120200,76121044350,27650,27700,27750,27650,5378
20240809,120100,75972128150,27750,27750,27800,27700,7755
20240809,120000,75756953700,27800,27800,27800,27750,953
20240809,115900,75730465750,27800,27750,27800,27750,3200
20240809,115800,75641534350,27750,27800,27800,27750,2558
20240809,115700,75570427400,27800,27750,27800,27700,3739
20240809,115600,75466650100,27750,27800,27800,27700,2004
20240809,115500,75411031950,27800,27750,27800,27700,2398
20240809,115400,75344494300,27750,27750,27800,27750,1997
20240809,115300,75289059100,27800,27750,27800,27700,5837
20240809,115200,75127209250,27750,27850,27900,27750,6226
20240809,115100,74954064250,27850,27950,28000,27800,5615
20240809,115000,74797573250,27950,27950,28000,27900,4420
20240809,114900,74674024750,27950,27900,28000,27900,2409
20240809,114800,74606746800,27850,27900,28000,27800,8903
20240809,114700,74358189500,27900,27950,28000,27900,6622
20240809,114600,74173022050,27950,27950,27950,27850,8248
20240809,114500,73942954400,27900,27950,28000,27900,6363
20240809,114400,73765199250,27900,28100,28150,27850,32096
20240809,114300,72865045900,28100,28300,28350,28100,37605
20240809,114200,71803469400,28300,28200,28300,28150,33415
20240809,114100,70860684350,28200,28050,28200,28050,26261
20240809,114000,70122182950,28050,28050,28100,28000,22288
20240809,113900,69497161850,28100,27900,28100,27900,37087
20240809,113800,68459642500,27900,27800,27900,27800,10871
20240809,113700,68156870950,27800,27600,27850,27600,15452
20240809,113600,67728465850,27600,27650,27700,27600,5243
20240809,113500,67583566650,27650,27650,27700,27600,5041
20240809,113400,67444183250,27650,27650,27700,27600,4306
20240809,113300,67325132450,27600,27550,27650,27500,2228
20240809,113200,67263689200,27500,27500,27550,27450,843
20240809,113100,67240503850,27500,27500,27500,27500,1770
20240809,113000,67191828850,27500,27550,27550,27450,4725
20240809,112900,67061863300,27600,27500,27600,27500,2648
20240809,112800,66988953800,27500,27500,27500,27450,3677
20240809,112700,66887846300,27450,27500,27500,27450,1350
20240809,112600,66850757750,27500,27450,27500,27450,1044
20240809,112500,66822084350,27450,27400,27500,27400,1425
20240809,112400,66782968900,27450,27450,27450,27400,801
20240809,112300,66760999150,27400,27500,27500,27400,1014
20240809,112200,66733165150,27500,27450,27500,27400,3789
20240809,112100,66629053050,27450,27400,27450,27400,1652
20240809,112000,66583707050,27400,27500,27500,27400,3828
20240809,111900,66478691850,27500,27500,27500,27450,4636
20240809,111800,66351316450,27500,27500,27550,27450,2785
20240809,111700,66274768200,27500,27400,27500,27350,5226
20240809,111600,66131586200,27400,27400,27450,27350,4063
20240809,111500,66020241600,27450,27300,27450,27300,4272
20240809,111400,65903234150,27350,27350,27400,27300,11724
20240809,111300,65583016700,27350,27350,27400,27300,1440
20240809,111200,65543632650,27350,27300,27400,27300,7127
20240809,111100,65348712050,27350,27350,27450,27300,5473
20240809,111000,65198883500,27400,27300,27400,27200,20176
20240809,110900,64649011750,27300,27400,27400,27250,13135
20240809,110800,64290025650,27400,27350,27450,27300,16860
20240809,110700,63828653750,27350,27400,27450,27350,23330
20240809,110600,63189934250,27400,27500,27500,27400,12145
20240809,110500,62856574450,27450,27550,27550,27450,5844
20240809,110400,62695785900,27550,27550,27550,27500,1253
20240809,110300,62661305700,27550,27500,27550,27450,6295
20240809,110200,62488309450,27500,27500,27550,27450,4467
20240809,110100,62365476200,27500,27600,27600,27450,25886
20240809,110000,61653401250,27600,27600,27700,27600,7340
20240809,105900,61450747250,27600,27700,27700,27600,9237
20240809,105800,61195394100,27700,27700,27750,27650,4802
20240809,105700,61062306000,27750,27700,27750,27700,1712
20240809,105600,61014865150,27750,27800,27800,27700,2695
20240809,105500,60940068500,27800,27700,27800,27650,4776
20240809,105400,60807496650,27700,27650,27700,27600,3442
20240809,105300,60712305950,27600,27650,27700,27600,5371
20240809,105200,60563791650,27650,27650,27700,27600,9370
20240809,105100,60304630250,27650,27750,27800,27650,11317
20240809,105000,59991413100,27700,27800,27850,27700,8260
20240809,104900,59761926150,27800,27800,27850,27750,6129
20240809,104800,59591503750,27850,27850,27900,27800,6474
20240809,104700,59411155300,27850,27800,27950,27800,8812
20240809,104600,59165518600,27800,27800,27850,27750,3724
20240809,104500,59062051750,27750,27700,27800,27700,4333
20240809,104400,58941898200,27750,27800,27800,27700,6951
20240809,104300,58748930350,27800,27750,27850,27700,7698
20240809,104200,58535165950,27750,27800,27850,27600,29991
20240809,104100,57704435250,27800,27800,27900,27800,10964
20240809,104000,57399120400,27800,27950,28050,27800,25833
20240809,103900,56678248900,28000,27950,28050,27950,12736
20240809,103800,56321618150,28000,28200,28250,27950,38560
20240809,103700,55239024150,28200,28150,28250,28100,51800
20240809,103600,53779056000,28100,28000,28150,27950,58988
20240809,103500,52124453800,28000,27800,28000,27750,18075
20240809,103400,51620349150,27800,27900,27900,27750,13042
20240809,103300,51257581600,27850,27900,27950,27800,20957
20240809,103200,50673301750,27900,27900,28000,27800,47379
20240809,103100,49350299450,27900,27700,27950,27700,33646
20240809,103000,48413141750,27700,27650,27750,27600,8451
20240809,102900,48179344250,27650,27850,27900,27650,44352
20240809,102800,46946697050,27850,27850,27850,27800,18455
20240809,102700,46433275100,27800,27750,27850,27750,14564
20240809,102600,46028539350,27800,27800,27850,27700,38980
20240809,102500,44945407750,27750,27550,27800,27500,39181
20240809,102400,43860590050,27550,27450,27550,27400,8020
20240809,102300,43640098000,27500,27550,27550,27400,6960
20240809,102200,43448860750,27550,27550,27600,27450,20949
20240809,102100,42872095550,27550,27450,27600,27450,17184
20240809,102000,42398986150,27450,27400,27500,27400,7685
20240809,101900,42187989000,27400,27400,27450,27350,3025
20240809,101800,42105093300,27400,27350,27400,27350,2409
20240809,101700,42039205600,27350,27250,27450,27250,7935
20240809,101600,41822228750,27250,27400,27450,27250,11675
20240809,101500,41502910100,27400,27500,27550,27350,24412
20240809,101400,40833230250,27450,27450,27550,27400,16302
20240809,101300,40385487450,27500,27500,27550,27350,19717
20240809,101200,39844260650,27500,27500,27550,27400,39015
20240809,101100,38771950850,27500,27250,27500,27200,26023
20240809,101000,38059233150,27300,27150,27300,27100,18767
20240809,100900,37548198600,27200,27200,27200,27100,4627
20240809,100800,37422462650,27200,27150,27250,27150,6925
20240809,100700,37234223750,27150,27200,27200,27150,643
20240809,100600,37216739800,27250,27200,27250,27150,6380
20240809,100500,37043211100,27200,27300,27300,27200,5673
20240809,100400,36888585350,27300,27150,27300,27150,8801
20240809,100300,36648873950,27200,27150,27200,27100,3699
20240809,100200,36548432400,27150,27150,27150,27050,5488
20240809,100100,36399527450,27150,27050,27150,27050,2757
20240809,100000,36324825350,27050,27050,27050,27000,3708
20240809,095900,36224562100,27100,27000,27100,27000,1713
20240809,095800,36178226600,27050,26950,27100,26950,2883
20240809,095700,36100262100,26950,26900,27050,26900,3483
20240809,095600,36006354650,26900,26900,27000,26850,3190
20240809,095500,35920531950,26850,26850,26950,26800,10557
20240809,095400,35636817600,26850,26900,26950,26850,12628
20240809,095300,35297105400,26900,27000,27000,26900,8882
20240809,095200,35057584000,27000,27050,27050,27000,660
20240809,095100,35039744300,27050,27000,27050,27000,4157
20240809,095000,34927331500,27000,27050,27100,27000,2671
20240809,094900,34855109350,27050,26950,27050,26900,6540
20240809,094800,34678538250,26950,27100,27100,26950,6118
20240809,094700,34513505400,27100,27000,27100,26900,7699
20240809,094600,34305765050,27050,27000,27150,26950,10103
20240809,094500,34032793550,27000,27100,27150,26950,18954
20240809,094400,33520452300,27100,27150,27150,27100,2973
20240809,094300,33439835200,27150,27050,27200,27050,11596
20240809,094200,33125456350,27050,27150,27250,27050,8483
20240809,094100,32895300150,27200,27250,27250,27100,5199
20240809,094000,32754054150,27250,27100,27250,27050,5206
20240809,093900,32612642400,27050,27200,27200,27000,22340
20240809,093800,32007787450,27200,27350,27400,27150,19649
20240809,093700,31471957550,27350,27300,27400,27250,9519
20240809,093600,31211808300,27300,27200,27350,27200,11956
20240809,093500,30885574150,27200,27200,27250,27150,4775
20240809,093400,30755707050,27200,27200,27250,27150,4463
20240809,093300,30634333000,27200,27200,27200,27100,8816
20240809,093200,30394826850,27150,27200,27200,27100,8596
20240809,093100,30161395400,27150,27400,27450,27150,43319
20240809,093000,28976734750,27350,27300,27400,27250,40926
20240809,092900,27857184800,27250,27150,27350,27050,25157
20240809,092800,27171595750,27150,27250,27250,27150,25006
20240809,092700,26491483500,27250,26900,27250,26900,26723
20240809,092600,25767451150,26900,26850,27000,26850,10551
20240809,092500,25483175250,26900,27000,27050,26850,16638
20240809,092400,25034532550,27050,26650,27050,26600,26531
20240809,092300,24321133400,26600,26600,26650,26550,6567
20240809,092200,24146548600,26600,26650,26650,26550,12099
20240809,092100,23824695900,26600,26800,26850,26600,17870
20240809,092000,23347457250,26800,26850,26850,26750,5426
20240809,091900,23202004400,26800,26800,26850,26700,10267
20240809,091800,22926954050,26850,26650,26850,26600,5985
20240809,091700,22767003600,26650,26650,26650,26550,8538
20240809,091600,22539927550,26550,26600,26700,26550,16228
20240809,091500,22108110150,26650,26900,26950,26600,18454
20240809,091400,21614582850,26900,27000,27050,26850,21759
20240809,091300,21028370450,27000,26750,27050,26700,42682
20240809,091200,19879353100,26750,26600,26800,26550,26698
20240809,091100,19166820400,26600,26500,26650,26400,15857
20240809,091000,18745821450,26500,26400,26600,26350,21363
20240809,090900,18180515200,26400,26450,26550,26300,22920
20240809,090800,17574872100,26450,26400,26500,26250,26127
20240809,090700,16886235100,26250,26650,26650,26250,69600
20240809,090600,15045730750,26650,26750,26850,26600,37414
20240809,090500,14046767500,26700,26500,26700,26400,38484
20240809,090400,13024194450,26500,26450,26550,26350,62861
20240809,090300,11361836000,26450,26600,26650,26250,99892
20240809,090200,8723308900,26600,26700,26850,26550,68605
20240809,090100,6891418450,26750,27400,27400,26650,105740
20240809,090000,4034389000,27300,27400,27450,27100,141995