KissMeData/357780/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,211800,4072073000,242500,242500,242500,242500,1093
20240809,211700,4072073000,242500,242500,242500,242500,0
20240809,211600,4072073000,242500,242500,242500,242500,0
20240809,211500,4072073000,242500,242500,242500,242500,0
20240809,211400,4072073000,242500,242500,242500,242500,0
20240809,211300,4072073000,242500,242500,242500,242500,0
20240809,211200,4072073000,242500,242500,242500,242500,0
20240809,211100,4072073000,242500,242500,242500,242500,0
20240809,211000,4072073000,242500,242500,242500,242500,0
20240809,210900,4072073000,242500,242500,242500,242500,0
20240809,210800,4072073000,242500,242500,242500,242500,0
20240809,210700,4072073000,242500,242500,242500,242500,0
20240809,210600,4072073000,242500,242500,242500,242500,0
20240809,210500,4072073000,242500,242500,242500,242500,0
20240809,210400,4072073000,242500,242500,242500,242500,0
20240809,210300,4072073000,242500,242500,242500,242500,0
20240809,210200,4072073000,242500,242500,242500,242500,0
20240809,210100,4072073000,242500,242500,242500,242500,0
20240809,210000,4072073000,242500,242500,242500,242500,0
20240809,205900,4072073000,242500,242500,242500,242500,0
20240809,205800,4072073000,242500,242500,242500,242500,0
20240809,205700,4072073000,242500,242500,242500,242500,0
20240809,205600,4072073000,242500,242500,242500,242500,0
20240809,205500,4072073000,242500,242500,242500,242500,0
20240809,205400,4072073000,242500,242500,242500,242500,0
20240809,205300,4072073000,242500,242500,242500,242500,0
20240809,205200,4072073000,242500,242500,242500,242500,0
20240809,205100,4072073000,242500,242500,242500,242500,0
20240809,205000,4072073000,242500,242500,242500,242500,0
20240809,204900,4072073000,242500,242500,242500,242500,0
20240809,204800,4072073000,242500,242500,242500,242500,1093
20240809,204700,4072073000,242500,242500,242500,242500,0
20240809,204600,4072073000,242500,242500,242500,242500,0
20240809,204500,4072073000,242500,242500,242500,242500,0
20240809,204400,4072073000,242500,242500,242500,242500,0
20240809,204300,4072073000,242500,242500,242500,242500,0
20240809,204200,4072073000,242500,242500,242500,242500,0
20240809,204100,4072073000,242500,242500,242500,242500,0
20240809,204000,4072073000,242500,242500,242500,242500,0
20240809,203900,4072073000,242500,242500,242500,242500,0
20240809,203800,4072073000,242500,242500,242500,242500,0
20240809,203700,4072073000,242500,242500,242500,242500,0
20240809,203600,4072073000,242500,242500,242500,242500,0
20240809,203500,4072073000,242500,242500,242500,242500,0
20240809,203400,4072073000,242500,242500,242500,242500,0
20240809,203300,4072073000,242500,242500,242500,242500,0
20240809,203200,4072073000,242500,242500,242500,242500,0
20240809,203100,4072073000,242500,242500,242500,242500,0
20240809,203000,4072073000,242500,242500,242500,242500,0
20240809,202900,4072073000,242500,242500,242500,242500,0
20240809,202800,4072073000,242500,242500,242500,242500,0
20240809,202700,4072073000,242500,242500,242500,242500,0
20240809,202600,4072073000,242500,242500,242500,242500,0
20240809,202500,4072073000,242500,242500,242500,242500,0
20240809,202400,4072073000,242500,242500,242500,242500,0
20240809,202300,4072073000,242500,242500,242500,242500,0
20240809,202200,4072073000,242500,242500,242500,242500,0
20240809,202100,4072073000,242500,242500,242500,242500,0
20240809,202000,4072073000,242500,242500,242500,242500,0
20240809,201900,4072073000,242500,242500,242500,242500,0
20240809,201800,4072073000,242500,242500,242500,242500,1093
20240809,201700,4072073000,242500,242500,242500,242500,0
20240809,201600,4072073000,242500,242500,242500,242500,0
20240809,201500,4072073000,242500,242500,242500,242500,0
20240809,201400,4072073000,242500,242500,242500,242500,0
20240809,201300,4072073000,242500,242500,242500,242500,0
20240809,201200,4072073000,242500,242500,242500,242500,0
20240809,201100,4072073000,242500,242500,242500,242500,0
20240809,201000,4072073000,242500,242500,242500,242500,0
20240809,200900,4072073000,242500,242500,242500,242500,0
20240809,200800,4072073000,242500,242500,242500,242500,0
20240809,200700,4072073000,242500,242500,242500,242500,0
20240809,200600,4072073000,242500,242500,242500,242500,0
20240809,200500,4072073000,242500,242500,242500,242500,0
20240809,200400,4072073000,242500,242500,242500,242500,0
20240809,200300,4072073000,242500,242500,242500,242500,0
20240809,200200,4072073000,242500,242500,242500,242500,0
20240809,200100,4072073000,242500,242500,242500,242500,0
20240809,200000,4072073000,242500,242500,242500,242500,0
20240809,195900,4072073000,242500,242500,242500,242500,0
20240809,195800,4072073000,242500,242500,242500,242500,0
20240809,195700,4072073000,242500,242500,242500,242500,0
20240809,195600,4072073000,242500,242500,242500,242500,0
20240809,195500,4072073000,242500,242500,242500,242500,0
20240809,195400,4072073000,242500,242500,242500,242500,0
20240809,195300,4072073000,242500,242500,242500,242500,0
20240809,195200,4072073000,242500,242500,242500,242500,0
20240809,195100,4072073000,242500,242500,242500,242500,0
20240809,195000,4072073000,242500,242500,242500,242500,0
20240809,194900,4072073000,242500,242500,242500,242500,0
20240809,194800,4072073000,242500,242500,242500,242500,1093
20240809,194700,4072073000,242500,242500,242500,242500,0
20240809,194600,4072073000,242500,242500,242500,242500,0
20240809,194500,4072073000,242500,242500,242500,242500,0
20240809,194400,4072073000,242500,242500,242500,242500,0
20240809,194300,4072073000,242500,242500,242500,242500,0
20240809,194200,4072073000,242500,242500,242500,242500,0
20240809,194100,4072073000,242500,242500,242500,242500,0
20240809,194000,4072073000,242500,242500,242500,242500,0
20240809,193900,4072073000,242500,242500,242500,242500,0
20240809,193800,4072073000,242500,242500,242500,242500,0
20240809,193700,4072073000,242500,242500,242500,242500,0
20240809,193600,4072073000,242500,242500,242500,242500,0
20240809,193500,4072073000,242500,242500,242500,242500,0
20240809,193400,4072073000,242500,242500,242500,242500,0
20240809,193300,4072073000,242500,242500,242500,242500,0
20240809,193200,4072073000,242500,242500,242500,242500,0
20240809,193100,4072073000,242500,242500,242500,242500,0
20240809,193000,4072073000,242500,242500,242500,242500,0
20240809,192900,4072073000,242500,242500,242500,242500,0
20240809,192800,4072073000,242500,242500,242500,242500,0
20240809,192700,4072073000,242500,242500,242500,242500,0
20240809,192600,4072073000,242500,242500,242500,242500,0
20240809,192500,4072073000,242500,242500,242500,242500,0
20240809,192400,4072073000,242500,242500,242500,242500,0
20240809,192300,4072073000,242500,242500,242500,242500,0
20240809,192200,4072073000,242500,242500,242500,242500,0
20240809,192100,4072073000,242500,242500,242500,242500,0
20240809,192000,4072073000,242500,242500,242500,242500,0
20240809,191900,4072073000,242500,242500,242500,242500,0
20240809,191800,4072073000,242500,242500,242500,242500,1093
20240809,191700,4072073000,242500,242500,242500,242500,0
20240809,191600,4072073000,242500,242500,242500,242500,0
20240809,191500,4072073000,242500,242500,242500,242500,0
20240809,191400,4072073000,242500,242500,242500,242500,0
20240809,191300,4072073000,242500,242500,242500,242500,0
20240809,191200,4072073000,242500,242500,242500,242500,0
20240809,191100,4072073000,242500,242500,242500,242500,0
20240809,191000,4072073000,242500,242500,242500,242500,0
20240809,190900,4072073000,242500,242500,242500,242500,0
20240809,190800,4072073000,242500,242500,242500,242500,0
20240809,190700,4072073000,242500,242500,242500,242500,0
20240809,190600,4072073000,242500,242500,242500,242500,0
20240809,190500,4072073000,242500,242500,242500,242500,0
20240809,190400,4072073000,242500,242500,242500,242500,0
20240809,190300,4072073000,242500,242500,242500,242500,0
20240809,190200,4072073000,242500,242500,242500,242500,0
20240809,190100,4072073000,242500,242500,242500,242500,0
20240809,190000,4072073000,242500,242500,242500,242500,0
20240809,185900,4072073000,242500,242500,242500,242500,0
20240809,185800,4072073000,242500,242500,242500,242500,0
20240809,185700,4072073000,242500,242500,242500,242500,0
20240809,185600,4072073000,242500,242500,242500,242500,0
20240809,185500,4072073000,242500,242500,242500,242500,0
20240809,185400,4072073000,242500,242500,242500,242500,0
20240809,185300,4072073000,242500,242500,242500,242500,0
20240809,185200,4072073000,242500,242500,242500,242500,0
20240809,185100,4072073000,242500,242500,242500,242500,0
20240809,185000,4072073000,242500,242500,242500,242500,0
20240809,184900,4072073000,242500,242500,242500,242500,0
20240809,184800,4072073000,242500,242500,242500,242500,1093
20240809,184700,4072073000,242500,242500,242500,242500,0
20240809,184600,4072073000,242500,242500,242500,242500,0
20240809,184500,4072073000,242500,242500,242500,242500,0
20240809,184400,4072073000,242500,242500,242500,242500,0
20240809,184300,4072073000,242500,242500,242500,242500,0
20240809,184200,4072073000,242500,242500,242500,242500,0
20240809,184100,4072073000,242500,242500,242500,242500,0
20240809,184000,4072073000,242500,242500,242500,242500,0
20240809,183900,4072073000,242500,242500,242500,242500,0
20240809,183800,4072073000,242500,242500,242500,242500,0
20240809,183700,4072073000,242500,242500,242500,242500,0
20240809,183600,4072073000,242500,242500,242500,242500,0
20240809,183500,4072073000,242500,242500,242500,242500,0
20240809,183400,4072073000,242500,242500,242500,242500,0
20240809,183300,4072073000,242500,242500,242500,242500,0
20240809,183200,4072073000,242500,242500,242500,242500,0
20240809,183100,4072073000,242500,242500,242500,242500,0
20240809,183000,4072073000,242500,242500,242500,242500,0
20240809,182900,4072073000,242500,242500,242500,242500,0
20240809,182800,4072073000,242500,242500,242500,242500,0
20240809,182700,4072073000,242500,242500,242500,242500,0
20240809,182600,4072073000,242500,242500,242500,242500,0
20240809,182500,4072073000,242500,242500,242500,242500,0
20240809,182400,4072073000,242500,242500,242500,242500,0
20240809,182300,4072073000,242500,242500,242500,242500,0
20240809,182200,4072073000,242500,242500,242500,242500,0
20240809,182100,4072073000,242500,242500,242500,242500,0
20240809,182000,4072073000,242500,242500,242500,242500,0
20240809,181900,4072073000,242500,242500,242500,242500,0
20240809,181800,4072073000,242500,242500,242500,242500,1093
20240809,181700,4072073000,242500,242500,242500,242500,0
20240809,181600,4072073000,242500,242500,242500,242500,0
20240809,181500,4072073000,242500,242500,242500,242500,0
20240809,181400,4072073000,242500,242500,242500,242500,0
20240809,181300,4072073000,242500,242500,242500,242500,0
20240809,181200,4072073000,242500,242500,242500,242500,0
20240809,181100,4072073000,242500,242500,242500,242500,0
20240809,181000,4072073000,242500,242500,242500,242500,0
20240809,180900,4072073000,242500,242500,242500,242500,0
20240809,180800,4072073000,242500,242500,242500,242500,0
20240809,180700,4072073000,242500,242500,242500,242500,0
20240809,180600,4072073000,242500,242500,242500,242500,0
20240809,180500,4072073000,242500,242500,242500,242500,0
20240809,180400,4072073000,242500,242500,242500,242500,0
20240809,180300,4072073000,242500,242500,242500,242500,0
20240809,180200,4072073000,242500,242500,242500,242500,0
20240809,180100,4072073000,242500,242500,242500,242500,0
20240809,180000,4072073000,242500,242500,242500,242500,0
20240809,175900,4072073000,242500,242500,242500,242500,0
20240809,175800,4072073000,242500,242500,242500,242500,0
20240809,175700,4072073000,242500,242500,242500,242500,0
20240809,175600,4072073000,242500,242500,242500,242500,0
20240809,175500,4072073000,242500,242500,242500,242500,0
20240809,175400,4072073000,242500,242500,242500,242500,0
20240809,175300,4072073000,242500,242500,242500,242500,0
20240809,175200,4072073000,242500,242500,242500,242500,0
20240809,175100,4072073000,242500,242500,242500,242500,0
20240809,175000,4072073000,242500,242500,242500,242500,0
20240809,174900,4072073000,242500,242500,242500,242500,0
20240809,174800,4072073000,242500,242500,242500,242500,1093
20240809,174700,4072073000,242500,242500,242500,242500,0
20240809,174600,4072073000,242500,242500,242500,242500,0
20240809,174500,4072073000,242500,242500,242500,242500,0
20240809,174400,4072073000,242500,242500,242500,242500,0
20240809,174300,4072073000,242500,242500,242500,242500,0
20240809,174200,4072073000,242500,242500,242500,242500,0
20240809,174100,4072073000,242500,242500,242500,242500,0
20240809,174000,4072073000,242500,242500,242500,242500,0
20240809,173900,4072073000,242500,242500,242500,242500,0
20240809,173800,4072073000,242500,242500,242500,242500,0
20240809,173700,4072073000,242500,242500,242500,242500,0
20240809,173600,4072073000,242500,242500,242500,242500,0
20240809,173500,4072073000,242500,242500,242500,242500,0
20240809,173400,4072073000,242500,242500,242500,242500,0
20240809,173300,4072073000,242500,242500,242500,242500,0
20240809,173200,4072073000,242500,242500,242500,242500,0
20240809,173100,4072073000,242500,242500,242500,242500,0
20240809,173000,4072073000,242500,242500,242500,242500,0
20240809,172900,4072073000,242500,242500,242500,242500,0
20240809,172800,4072073000,242500,242500,242500,242500,0
20240809,172700,4072073000,242500,242500,242500,242500,0
20240809,172600,4072073000,242500,242500,242500,242500,0
20240809,172500,4072073000,242500,242500,242500,242500,0
20240809,172400,4072073000,242500,242500,242500,242500,0
20240809,172300,4072073000,242500,242500,242500,242500,0
20240809,172200,4072073000,242500,242500,242500,242500,0
20240809,172100,4072073000,242500,242500,242500,242500,0
20240809,172000,4072073000,242500,242500,242500,242500,0
20240809,171900,4072073000,242500,242500,242500,242500,0
20240809,171800,4072073000,242500,242500,242500,242500,1093
20240809,171700,4072073000,242500,242500,242500,242500,0
20240809,171600,4072073000,242500,242500,242500,242500,0
20240809,171500,4072073000,242500,242500,242500,242500,0
20240809,171400,4072073000,242500,242500,242500,242500,0
20240809,171300,4072073000,242500,242500,242500,242500,0
20240809,171200,4072073000,242500,242500,242500,242500,0
20240809,171100,4072073000,242500,242500,242500,242500,0
20240809,171000,4072073000,242500,242500,242500,242500,0
20240809,170900,4072073000,242500,242500,242500,242500,0
20240809,170800,4072073000,242500,242500,242500,242500,0
20240809,170700,4072073000,242500,242500,242500,242500,0
20240809,170600,4072073000,242500,242500,242500,242500,0
20240809,170500,4072073000,242500,242500,242500,242500,0
20240809,170400,4072073000,242500,242500,242500,242500,0
20240809,170300,4072073000,242500,242500,242500,242500,0
20240809,170200,4072073000,242500,242500,242500,242500,0
20240809,170100,4072073000,242500,242500,242500,242500,0
20240809,170000,4072073000,242500,242500,242500,242500,0
20240809,165900,4072073000,242500,242500,242500,242500,0
20240809,165800,4072073000,242500,242500,242500,242500,0
20240809,165700,4072073000,242500,242500,242500,242500,0
20240809,165600,4072073000,242500,242500,242500,242500,0
20240809,165500,4072073000,242500,242500,242500,242500,0
20240809,165400,4072073000,242500,242500,242500,242500,0
20240809,165300,4072073000,242500,242500,242500,242500,0
20240809,165200,4072073000,242500,242500,242500,242500,0
20240809,165100,4072073000,242500,242500,242500,242500,0
20240809,165000,4072073000,242500,242500,242500,242500,0
20240809,164900,4072073000,242500,242500,242500,242500,0
20240809,164800,4072073000,242500,242500,242500,242500,1093
20240809,164700,4072073000,242500,242500,242500,242500,0
20240809,164600,4072073000,242500,242500,242500,242500,0
20240809,164500,4072073000,242500,242500,242500,242500,0
20240809,164400,4072073000,242500,242500,242500,242500,0
20240809,164300,4072073000,242500,242500,242500,242500,0
20240809,164200,4072073000,242500,242500,242500,242500,0
20240809,164100,4072073000,242500,242500,242500,242500,0
20240809,164000,4072073000,242500,242500,242500,242500,0
20240809,163900,4072073000,242500,242500,242500,242500,0
20240809,163800,4072073000,242500,242500,242500,242500,0
20240809,163700,4072073000,242500,242500,242500,242500,0
20240809,163600,4072073000,242500,242500,242500,242500,0
20240809,163500,4072073000,242500,242500,242500,242500,0
20240809,163400,4072073000,242500,242500,242500,242500,0
20240809,163300,4072073000,242500,242500,242500,242500,0
20240809,163200,4072073000,242500,242500,242500,242500,0
20240809,163100,4072073000,242500,242500,242500,242500,0
20240809,163000,4072073000,242500,242500,242500,242500,0
20240809,162900,4072073000,242500,242500,242500,242500,0
20240809,162800,4072073000,242500,242500,242500,242500,0
20240809,162700,4072073000,242500,242500,242500,242500,0
20240809,162600,4072073000,242500,242500,242500,242500,0
20240809,162500,4072073000,242500,242500,242500,242500,0
20240809,162400,4072073000,242500,242500,242500,242500,0
20240809,162300,4072073000,242500,242500,242500,242500,0
20240809,162200,4072073000,242500,242500,242500,242500,0
20240809,162100,4072073000,242500,242500,242500,242500,0
20240809,162000,4072073000,242500,242500,242500,242500,0
20240809,161900,4072073000,242500,242500,242500,242500,0
20240809,161800,4072073000,242500,242500,242500,242500,1093
20240809,161700,4072073000,242500,242500,242500,242500,0
20240809,161600,4072073000,242500,242500,242500,242500,0
20240809,161500,4072073000,242500,242500,242500,242500,0
20240809,161400,4072073000,242500,242500,242500,242500,0
20240809,161300,4072073000,242500,242500,242500,242500,0
20240809,161200,4072073000,242500,242500,242500,242500,0
20240809,161100,4072073000,242500,242500,242500,242500,0
20240809,161000,4072073000,242500,242500,242500,242500,0
20240809,160900,4072073000,242500,242500,242500,242500,0
20240809,160800,4072073000,242500,242500,242500,242500,0
20240809,160700,4072073000,242500,242500,242500,242500,0
20240809,160600,4072073000,242500,242500,242500,242500,0
20240809,160500,4072073000,242500,242500,242500,242500,0
20240809,160400,4072073000,242500,242500,242500,242500,0
20240809,160300,4072073000,242500,242500,242500,242500,0
20240809,160200,4072073000,242500,242500,242500,242500,0
20240809,160100,4072073000,242500,242500,242500,242500,0
20240809,160000,4072073000,242500,242500,242500,242500,0
20240809,155900,4072073000,242500,242500,242500,242500,0
20240809,155800,4072073000,242500,242500,242500,242500,0
20240809,155700,4072073000,242500,242500,242500,242500,0
20240809,155600,4072073000,242500,242500,242500,242500,0
20240809,155500,4072073000,242500,242500,242500,242500,0
20240809,155400,4072073000,242500,242500,242500,242500,0
20240809,155300,4072073000,242500,242500,242500,242500,0
20240809,155200,4072073000,242500,242500,242500,242500,0
20240809,155100,4072073000,242500,242500,242500,242500,0
20240809,155000,4072073000,242500,242500,242500,242500,0
20240809,154900,4072073000,242500,242500,242500,242500,0
20240809,154800,4072073000,242500,242500,242500,242500,1093
20240809,154700,4072073000,242500,242500,242500,242500,0
20240809,154600,4072073000,242500,242500,242500,242500,0
20240809,154500,4072073000,242500,242500,242500,242500,0
20240809,154400,4072073000,242500,242500,242500,242500,0
20240809,154300,4072073000,242500,242500,242500,242500,0
20240809,154200,4072073000,242500,242500,242500,242500,0
20240809,154100,4072073000,242500,242500,242500,242500,0
20240809,154000,4072073000,242500,242500,242500,242500,0
20240809,153900,4072073000,242500,242500,242500,242500,0
20240809,153800,4072073000,242500,242500,242500,242500,0
20240809,153700,4072073000,242500,242500,242500,242500,0
20240809,153600,4072073000,242500,242500,242500,242500,0
20240809,153500,4072073000,242500,242500,242500,242500,0
20240809,153400,4072073000,242500,242500,242500,242500,0
20240809,153300,4072073000,242500,242500,242500,242500,0
20240809,153200,4072073000,242500,242500,242500,242500,0
20240809,153100,4072073000,242500,242500,242500,242500,0
20240809,153000,4072073000,242500,242500,242500,242500,1093
20240809,152900,3807020500,241500,241500,241500,241500,0
20240809,152800,3807020500,241500,241500,241500,241500,0
20240809,152700,3807020500,241500,241500,241500,241500,0
20240809,152600,3807020500,241500,241500,241500,241500,0
20240809,152500,3807020500,241500,241500,241500,241500,0
20240809,152400,3807020500,241500,241500,241500,241500,0
20240809,152300,3807020500,241500,241500,241500,241500,0
20240809,152200,3807020500,241500,241500,241500,241500,0
20240809,152100,3807020500,241500,241500,241500,241500,0
20240809,152000,3807020500,241500,241500,241500,241500,0
20240809,151900,3807020500,241500,242000,242000,241500,84
20240809,151800,3786697500,242000,241000,242000,241000,140
20240809,151700,3752864500,241500,241000,241500,241000,69
20240809,151600,3736206000,241500,241500,241500,241000,45
20240809,151500,3725343500,241000,241500,242000,241000,69
20240809,151400,3708692000,241000,241500,242000,241000,75
20240809,151300,3690579000,242000,241000,242000,241000,93
20240809,151200,3668134500,241000,242000,242000,241000,7
20240809,151100,3666443500,241500,241500,241500,241000,30
20240809,151000,3659202000,241500,241000,241500,241000,14
20240809,150900,3655827000,241500,241500,242000,241000,23
20240809,150800,3650270500,241500,241000,242000,241000,12
20240809,150700,3647376000,242000,241000,242000,241000,15
20240809,150600,3643755500,241500,241500,241500,241000,32
20240809,150500,3636031500,241500,241500,242000,241000,22
20240809,150400,3630722500,241500,241500,242000,241500,142
20240809,150300,3596428500,241500,242000,242000,241500,95
20240809,150200,3573445500,242000,242500,242500,242000,12
20240809,150100,3570538500,242500,243000,243500,242000,199
20240809,150000,3522281000,242500,242500,243500,242500,87
20240809,145900,3501117500,243000,242500,243500,242500,25
20240809,145800,3495037500,242500,242500,243500,242500,69
20240809,145700,3478275500,242500,242500,243000,242500,22
20240809,145600,3472940000,242500,242500,243000,242500,10
20240809,145500,3470514500,242500,242500,243000,242500,37
20240809,145400,3461539500,242500,242000,243000,242000,27
20240809,145300,3454993500,242000,242000,242000,242000,9
20240809,145200,3452815500,242000,242000,242000,242000,7
20240809,145100,3451121500,242500,242500,242500,242500,53
20240809,145000,3438269000,243000,242000,243000,242000,115
20240809,144900,3410340500,242000,242000,242000,242000,12
20240809,144800,3407436500,242000,242500,242500,242000,9
20240809,144700,3405257500,242500,242000,242500,242000,11
20240809,144600,3402593000,243500,242000,243500,242000,155
20240809,144500,3364927000,242000,242000,242500,241000,45
20240809,144400,3354033500,241000,242000,242000,241000,27
20240809,144300,3347504500,241000,241000,242500,241000,126
20240809,144200,3317001000,240500,240500,240500,240500,9
20240809,144100,3314836500,240500,241000,241500,240500,26
20240809,144000,3308572000,240500,241000,241500,240500,26
20240809,143900,3302307500,241000,241000,241000,241000,8
20240809,143800,3300379500,241000,241000,241500,241000,14
20240809,143700,3297005000,241000,241500,241500,241000,45
20240809,143600,3286142500,241000,240500,241000,240500,13
20240809,143500,3283013500,240500,241000,241000,240500,14
20240809,143400,3279641500,240500,240500,240500,240500,20
20240809,143300,3274831500,240500,240500,241000,240500,15
20240809,143200,3271220000,240500,240500,241000,240500,50
20240809,143100,3259175000,240500,240500,241000,240500,48
20240809,143000,3247611500,240500,240500,241000,240500,19
20240809,142900,3243040500,240500,240500,240500,240500,9
20240809,142800,3240876000,240500,240500,240500,240500,4
20240809,142700,3239914000,240500,240500,240500,240500,5
20240809,142600,3238711500,240500,240500,240500,240500,1
20240809,142500,3238471000,240000,240000,240500,240000,5
20240809,142400,3237270000,240000,240500,240500,240000,16
20240809,142300,3233422500,240000,240500,240500,240000,22
20240809,142200,3228133000,240000,240500,240500,240000,21
20240809,142100,3223083000,241000,241000,241000,240500,36
20240809,142000,3214408000,240500,241000,241000,240500,2
20240809,141900,3213926500,240500,241000,241000,240500,24
20240809,141800,3208143000,241000,240500,241000,240500,20
20240809,141700,3203328000,240500,240500,240500,240000,4
20240809,141600,3202367000,240000,240000,240000,240000,3
20240809,141500,3201647000,240500,240500,240500,240000,9
20240809,141400,3199484000,240500,240000,240500,240000,5
20240809,141300,3198282500,240000,240500,240500,240000,7
20240809,141200,3196600500,240000,240000,240500,240000,17
20240809,141100,3192515000,240000,240000,240000,240000,1
20240809,141000,3192275000,240500,240500,240500,239500,12
20240809,140900,3189393000,240000,239500,240000,239500,7
20240809,140800,3187714500,239500,239500,239500,239500,3
20240809,140700,3186996000,239500,239500,239500,239500,2
20240809,140600,3186517000,239500,240000,240000,239500,2
20240809,140500,3186037500,240000,240000,240000,240000,17
20240809,140400,3181957500,239500,239500,239500,239500,1
20240809,140300,3181718000,240000,239500,240000,239500,9
20240809,140200,3179559000,239500,239500,240000,239500,7
20240809,140100,3177881000,239500,240000,240000,239500,4
20240809,140000,3176921500,240500,240000,240500,239500,14
20240809,135900,3173561000,240000,239500,240500,239500,15
20240809,135800,3169956000,239500,240500,240500,239500,114
20240809,135700,3142580500,240000,240500,241000,240000,254
20240809,135600,3081472500,240500,241000,241000,240500,2
20240809,135500,3080991000,241000,240500,241000,240500,16
20240809,135400,3077137000,240500,241000,241000,240500,23
20240809,135300,3071596500,240500,240500,241000,240500,15
20240809,135200,3067983000,241000,240500,241000,240500,2
20240809,135100,3067501500,240500,241000,241000,240500,6
20240809,135000,3066057500,240500,240500,241000,240500,6
20240809,134900,3064613000,240500,241000,241000,240500,127
20240809,134800,3034008500,241000,241000,241000,241000,109
20240809,134700,3007739500,241000,241000,241000,241000,3
20240809,134600,3007016500,241000,241000,241000,241000,2
20240809,134500,3006534500,241000,241000,241000,241000,4
20240809,134400,3005570500,241000,241000,241500,241000,8
20240809,134300,3003641500,241500,241500,241500,241000,130
20240809,134200,2972256500,241500,241500,241500,241500,1
20240809,134100,2972015000,241500,241500,241500,241500,39
20240809,134000,2962596500,241500,242000,242000,241500,2
20240809,133900,2962113000,241500,242000,242000,241500,13
20240809,133800,2958967500,242000,242000,242000,242000,21
20240809,133700,2953885500,242000,242000,242000,242000,1
20240809,133600,2953643500,242500,242000,242500,242000,29
20240809,133500,2946624500,242000,242000,242000,242000,3
20240809,133400,2945898500,242000,242000,242000,242000,1
20240809,133300,2945656500,242000,242000,242000,242000,1
20240809,133200,2945414500,242000,242000,242000,242000,82
20240809,133100,2925570500,242000,242000,242000,242000,4
20240809,133000,2924602500,242000,242500,242500,242000,2
20240809,132900,2924118000,242500,242000,242500,242000,6
20240809,132800,2922665500,242500,242000,242500,242000,6
20240809,132700,2921212000,242500,242500,242500,242500,140
20240809,132600,2887262000,242500,242500,242500,242500,4
20240809,132500,2886292000,242500,243000,243000,242500,59
20240809,132400,2871981000,243000,243000,243000,243000,38
20240809,132300,2862747000,243500,243000,244000,243000,85
20240809,132200,2842049500,243000,243500,243500,243000,54
20240809,132100,2828901500,243500,244000,244000,243000,61
20240809,132000,2814049500,243500,243500,244000,243000,119
20240809,131900,2785038000,243000,243000,243000,243000,8
20240809,131800,2783094000,243000,243000,243500,242500,71
20240809,131700,2765833500,243000,242500,243500,242500,50
20240809,131600,2753684000,242500,243500,243500,242500,458
20240809,131500,2642370500,243500,243000,243500,243000,146
20240809,131400,2606824500,243000,243000,243000,243000,6
20240809,131300,2605366500,243000,243000,243000,243000,3
20240809,131200,2604637500,243000,243000,243000,243000,1
20240809,131100,2604394500,244000,243000,244000,243000,5
20240809,131000,2603178000,243000,244000,244000,243000,10
20240809,130900,2600743500,243500,243000,243500,243000,14
20240809,130800,2597335000,243500,243000,244000,243000,26
20240809,130700,2591004000,243000,243000,243000,243000,5
20240809,130600,2589789000,243000,243000,243000,243000,70
20240809,130500,2572779000,243000,243500,243500,243000,2
20240809,130400,2572292500,243000,243500,243500,243000,160
20240809,130300,2533333000,243500,243500,243500,243500,2
20240809,130200,2532846000,243500,243500,243500,243500,1
20240809,130100,2532602500,244000,243500,244000,243500,12
20240809,130000,2529676500,243500,244000,244500,243500,24
20240809,125900,2523815500,244000,243500,244000,243500,6
20240809,125800,2522352000,243500,244000,244000,243500,19
20240809,125700,2517716500,244000,244000,244500,244000,47
20240809,125600,2506244500,243500,244000,244000,243500,6
20240809,125500,2504782000,244000,244000,244000,244000,35
20240809,125400,2496242000,243500,244000,244000,243500,6
20240809,125300,2494780000,243500,244000,244000,243500,22
20240809,125200,2489416000,243500,244000,244000,243500,12
20240809,125100,2486489500,244000,244000,244000,244000,14
20240809,125000,2483073500,244000,243500,244000,243500,31
20240809,124900,2475513500,244000,243500,244000,243500,17
20240809,124800,2471366500,244000,244000,244000,243500,8
20240809,124700,2469415500,244000,244000,244000,243500,68
20240809,124600,2452846500,243500,243500,243500,243500,49
20240809,124500,2440915000,243500,244000,244000,243500,10
20240809,124400,2438475500,244000,244000,244000,244000,16
20240809,124300,2434571500,244000,244000,244000,244000,13
20240809,124200,2431399500,244000,244000,244000,244000,12
20240809,124100,2428471500,243500,243500,243500,243500,3
20240809,124000,2427741000,243500,244000,244000,243500,38
20240809,123900,2418470500,244000,244000,244000,244000,26
20240809,123800,2412126500,244000,244000,244000,243500,17
20240809,123700,2407980000,243500,243500,243500,243500,3
20240809,123600,2407249500,244000,243500,244000,243500,17
20240809,123500,2403102500,243500,243500,244000,243500,16
20240809,123400,2399202500,243500,244000,244000,243500,18
20240809,123300,2394812500,244000,243500,244000,243500,26
20240809,123200,2388471000,244000,244000,244000,243500,6
20240809,123100,2387007500,243500,243000,243500,243000,9
20240809,123000,2384816500,243000,243500,244000,243000,24
20240809,122900,2378969000,243500,243500,243500,243500,19
20240809,122800,2374342500,243500,243500,244000,243500,96
20240809,122700,2350962000,244000,243500,244000,243500,56
20240809,122600,2337318000,244000,244000,244000,244000,4
20240809,122500,2336342000,244000,243500,244000,243500,23
20240809,122400,2330731000,243500,243500,243500,243500,2
20240809,122300,2330244000,244000,243500,244000,243500,26
20240809,122200,2323901500,243500,243500,243500,243500,1
20240809,122100,2323658000,244000,244000,244000,244000,34
20240809,122000,2315362000,243500,243500,243500,243500,7
20240809,121900,2313657500,243500,244000,244000,243500,16
20240809,121800,2309756000,244000,244000,244000,244000,8
20240809,121700,2307804000,244000,243500,244000,243500,17
20240809,121600,2303659000,243500,243500,243500,243500,9
20240809,121500,2301467500,243000,244000,244000,243000,20
20240809,121400,2296595000,244000,244000,244000,244000,4
20240809,121300,2295619000,243500,243500,243500,243500,10
20240809,121200,2293184000,243500,243500,244000,243500,16
20240809,121100,2289281500,244000,244000,244000,243500,27
20240809,121000,2282694500,244000,244000,244000,243500,13
20240809,120900,2279523500,244000,244000,244000,243500,8
20240809,120800,2277574000,244000,243500,244000,243500,19
20240809,120700,2272939000,243500,243500,243500,243000,29
20240809,120600,2265878000,243500,244000,244000,243500,16
20240809,120500,2261976000,243500,243500,243500,243500,79
20240809,120400,2242739500,244000,244000,244000,243500,20
20240809,120300,2237860000,244000,244000,244000,243500,11
20240809,120200,2235177000,244000,244000,244000,244000,12
20240809,120100,2232249000,243500,244000,244000,243500,22
20240809,120000,2226882000,243500,244000,244000,243500,18
20240809,115900,2222492000,244000,243500,244000,243500,26
20240809,115800,2216160500,243500,243000,243500,243000,29
20240809,115700,2209100500,243500,243000,243500,243000,10
20240809,115600,2206667000,243500,243500,243500,243500,10
20240809,115500,2204232000,243500,243000,243500,243000,15
20240809,115400,2200580000,243000,243500,243500,243000,19
20240809,115300,2195958500,243000,243000,243500,243000,15
20240809,115200,2192307500,243000,243500,243500,243000,11
20240809,115100,2189629500,243500,243500,243500,243500,30
20240809,115000,2182324500,243000,243000,243500,243000,10
20240809,114900,2179892000,243500,243500,243500,243500,21
20240809,114800,2174778500,243500,243500,243500,243500,2
20240809,114700,2174291500,243000,243000,243500,243000,7
20240809,114600,2172588500,243000,243500,243500,243000,17
20240809,114500,2168450000,242500,243000,243500,242500,17
20240809,114400,2164314500,243000,243500,243500,243000,10
20240809,114300,2161880000,243000,243000,243000,242500,8
20240809,114200,2159937000,243500,243500,243500,243000,21
20240809,114100,2154825500,243000,243500,243500,243000,5
20240809,114000,2153609500,243000,242500,243000,242500,33
20240809,113900,2145599500,243000,243000,243000,242500,24
20240809,113800,2139770500,243000,243000,243000,243000,47
20240809,113700,2128349500,243000,243000,243000,243000,2
20240809,113600,2127863500,243000,243000,243500,242500,27
20240809,113500,2121295500,243000,243000,243000,243000,0
20240809,113400,2121295500,243000,243000,243500,243000,21
20240809,113300,2116185000,243000,243000,243000,243000,0
20240809,113200,2116185000,243000,243000,243500,243000,32
20240809,113100,2108408000,243000,243000,243000,243000,7
20240809,113000,2106707000,243000,243000,243000,242500,26
20240809,112900,2100390000,243000,242500,243000,242500,21
20240809,112800,2095289000,243000,243000,243000,243000,0
20240809,112700,2095289000,243000,242500,243000,242500,24
20240809,112600,2089458000,242500,243000,243000,242500,31
20240809,112500,2081926000,243000,243000,243000,242500,17
20240809,112400,2077796000,243000,243000,243000,243000,0
20240809,112300,2077796000,243000,243000,243000,242500,23
20240809,112200,2072208500,243000,242500,243000,242500,15
20240809,112100,2068564000,242500,243000,243000,242500,16
20240809,112000,2064677500,243000,243000,243000,243000,12
20240809,111900,2061761500,242500,243000,243000,242500,17
20240809,111800,2057632000,242500,242500,242500,242500,3
20240809,111700,2056904500,243000,243000,243000,243000,25
20240809,111600,2050829500,242500,243000,243000,242500,72
20240809,111500,2033338000,243000,243000,243500,243000,25
20240809,111400,2027256000,243000,243000,243000,243000,2
20240809,111300,2026770000,243000,243500,243500,243000,26
20240809,111200,2020446500,243500,242500,243500,242500,7
20240809,111100,2018744000,243000,243000,243000,243000,9
20240809,111000,2016557000,243000,243000,243500,243000,20
20240809,110900,2011690500,243000,243000,243000,243000,2
20240809,110800,2011204500,243000,242500,243500,242500,119
20240809,110700,1982295500,242500,242500,242500,242500,5
20240809,110600,1981083000,242500,242000,242500,242000,12
20240809,110500,1978174000,242000,242500,242500,242000,23
20240809,110400,1972604500,242000,242000,242000,242000,65
20240809,110300,1956874500,242000,241500,242000,241500,14
20240809,110200,1953488500,242000,242000,242000,242000,16
20240809,110100,1949616500,242000,241500,242500,241500,21
20240809,110000,1944532000,242000,242000,242500,242000,128
20240809,105900,1913540500,242000,242000,242000,242000,4
20240809,105800,1912572500,242500,242500,243000,242500,22
20240809,105700,1907233500,242000,242000,242000,242000,43
20240809,105600,1896827500,242500,242000,242500,242000,52
20240809,105500,1884242000,242500,242000,243000,242000,25
20240809,105400,1878176000,242500,243000,243000,242500,15
20240809,105300,1874533500,242500,242500,243000,242500,36
20240809,105200,1865802000,242000,242000,242000,242000,4
20240809,105100,1864834000,242000,242500,242500,242000,23
20240809,105000,1859257000,242500,242000,242500,242000,5
20240809,104900,1858045500,242500,243000,243000,242500,17
20240809,104800,1853917000,243000,243000,243000,243000,9
20240809,104700,1851730000,243000,242500,243000,242500,13
20240809,104600,1848571500,242500,243000,243000,242500,11
20240809,104500,1845900000,242500,242500,242500,242000,18
20240809,104400,1841536000,242000,242500,242500,242000,24
20240809,104300,1835719000,243000,243000,243000,243000,24
20240809,104200,1829887000,243000,242500,243000,242500,11
20240809,104100,1827215500,242500,243500,243500,242500,89
20240809,104000,1805611000,243000,243000,243000,243000,3
20240809,103900,1804882000,243000,243500,243500,243000,6
20240809,103800,1803423000,243000,242500,243000,242500,81
20240809,103700,1783752500,242500,243000,243000,242500,12
20240809,103600,1780839000,243000,242500,243000,242500,29
20240809,103500,1773793500,243000,243000,243000,243000,10
20240809,103400,1771363500,243000,242500,243500,242000,80
20240809,103300,1751935000,243000,242500,243000,242500,75
20240809,103200,1733737000,242500,241500,243000,241500,364
20240809,103100,1645640500,241500,241500,242000,241500,16
20240809,103000,1641770500,242000,242500,242500,242000,10
20240809,102900,1639348000,242000,242500,242500,242000,34
20240809,102800,1631118500,242500,242500,242500,242000,22
20240809,102700,1625784000,242000,242500,242500,242000,187
20240809,102600,1580456000,243000,243000,243000,242500,17
20240809,102500,1576325500,243000,243000,243000,242500,21
20240809,102400,1571223500,243000,243000,243000,243000,7
20240809,102300,1569522500,243000,243000,243500,242500,44
20240809,102200,1558839000,243000,243500,244000,243000,23
20240809,102100,1553238000,243000,242500,243000,242500,108
20240809,102000,1527000000,243000,242500,243000,242500,3
20240809,101900,1526272000,243000,242500,243000,242000,59
20240809,101800,1511947000,242500,242000,242500,242000,2
20240809,101700,1511462500,242500,242500,242500,242500,15
20240809,101600,1507825000,242500,242000,242500,242000,10
20240809,101500,1505400500,242500,242500,242500,242500,21
20240809,101400,1500308000,242500,242000,242500,242000,11
20240809,101300,1497641500,242500,242000,243000,242000,26
20240809,101200,1491338000,242000,242500,242500,242000,12
20240809,101100,1488433500,243000,243000,243000,242500,58
20240809,101000,1474361500,243000,242500,243000,242500,19
20240809,100900,1469747000,242500,242500,243000,242500,53
20240809,100800,1456884000,243000,243000,243000,243000,174
20240809,100700,1414602000,243000,243500,243500,243000,11
20240809,100600,1411924000,243500,243000,243500,243000,15
20240809,100500,1408272000,243500,243500,243500,243000,53
20240809,100400,1395373500,243500,243000,243500,243000,21
20240809,100300,1390266500,243000,243500,243500,243000,2
20240809,100200,1389780000,243500,243500,243500,243000,30
20240809,100100,1382476000,242500,243500,243500,242500,16
20240809,100000,1378587500,243500,242500,243500,242500,24
20240809,095900,1372751500,243000,243000,243000,243000,19
20240809,095800,1368134500,243000,243500,244000,243000,27
20240809,095700,1361559000,243500,243500,244000,243500,53
20240809,095600,1348649000,243500,243500,243500,243500,6
20240809,095500,1347188000,244000,243000,244000,242500,28
20240809,095400,1340384000,243500,243000,243500,243000,9
20240809,095300,1338193500,243000,243500,243500,242500,88
20240809,095200,1316817000,243500,243500,244000,243500,13
20240809,095100,1313647000,243500,244000,244500,243500,84
20240809,095000,1293125000,243500,243000,244000,243000,145
20240809,094900,1257782500,242500,243000,243000,242500,20
20240809,094800,1252924000,243000,243500,243500,243000,49
20240809,094700,1241003500,243500,242500,243500,242500,180
20240809,094600,1197312500,242500,242000,242500,241500,47
20240809,094500,1185945500,242000,242000,242500,242000,49
20240809,094400,1174087000,242000,241500,242000,241500,35
20240809,094300,1165630500,241500,241500,242000,241500,71
20240809,094200,1148476500,241500,241500,242000,241500,18
20240809,094100,1144125500,241500,242000,242000,241500,6
20240809,094000,1142674000,242000,241500,242000,241500,60
20240809,093900,1128170500,241500,241500,241500,241500,66
20240809,093800,1112231500,242000,241000,242000,241000,104
20240809,093700,1087110000,241500,241500,241500,241500,12
20240809,093600,1084212000,241500,241000,241500,241000,9
20240809,093500,1082039500,241500,241000,241500,240500,146
20240809,093400,1046846500,240500,240500,240500,240500,66
20240809,093300,1030973500,240000,240000,240000,239500,39
20240809,093200,1021617000,240000,239500,240500,239500,87
20240809,093100,1000730500,239500,239500,240000,239500,26
20240809,093000,994503000,239500,240500,240500,239500,46
20240809,092900,983465500,239500,239500,240500,239500,65
20240809,092800,967895000,239500,239500,240500,239000,119
20240809,092700,939387500,239000,239000,239000,239000,19
20240809,092600,934846500,239500,240000,240000,239500,278
20240809,092500,868258000,240000,240000,240000,239500,117
20240809,092400,840181500,240500,240500,240500,240500,40
20240809,092300,830561500,240500,240000,240500,240000,29
20240809,092200,823597500,240000,240500,240500,240000,5
20240809,092100,822397000,240000,240000,240500,239500,101
20240809,092000,798155000,240500,240000,240500,239500,55
20240809,091900,784954500,240000,240000,240000,239500,30
20240809,091800,777757500,240000,240000,240000,240000,16
20240809,091700,773917500,240000,241000,241000,240000,12
20240809,091600,771035500,240000,240000,241000,240000,59
20240809,091500,756869500,239500,240000,241000,239500,198
20240809,091400,709389500,240000,239500,240500,239500,68
20240809,091300,693077500,240500,239500,240500,239000,33
20240809,091200,685174000,239500,239500,239500,239500,89
20240809,091100,663858500,239500,240500,241000,239500,299
20240809,091000,592139500,240000,241500,241500,240000,104
20240809,090900,567144500,241500,240500,241500,240500,14
20240809,090800,563766500,240500,240000,241500,240000,149
20240809,090700,527850500,241500,239500,241500,239000,125
20240809,090600,497864000,239500,239500,239500,239000,113
20240809,090500,470806500,239000,241000,241000,239000,463
20240809,090400,359680000,240500,241000,241000,240500,137
20240809,090300,326697000,241000,241000,241000,240500,53
20240809,090200,313948000,241000,241000,242000,240500,183
20240809,090100,269843500,241500,243000,243000,241500,448
20240809,090000,161348500,243000,241000,243000,241000,668