KissMeData/089980/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,195700,1555870800,22450,22450,22450,22450,1142
20240801,195600,1555870800,22450,22450,22450,22450,0
20240801,195500,1555870800,22450,22450,22450,22450,0
20240801,195400,1555870800,22450,22450,22450,22450,0
20240801,195300,1555870800,22450,22450,22450,22450,0
20240801,195200,1555870800,22450,22450,22450,22450,0
20240801,195100,1555870800,22450,22450,22450,22450,0
20240801,195000,1555870800,22450,22450,22450,22450,0
20240801,194900,1555870800,22450,22450,22450,22450,0
20240801,194800,1555870800,22450,22450,22450,22450,0
20240801,194700,1555870800,22450,22450,22450,22450,0
20240801,194600,1555870800,22450,22450,22450,22450,0
20240801,194500,1555870800,22450,22450,22450,22450,0
20240801,194400,1555870800,22450,22450,22450,22450,0
20240801,194300,1555870800,22450,22450,22450,22450,0
20240801,194200,1555870800,22450,22450,22450,22450,0
20240801,194100,1555870800,22450,22450,22450,22450,0
20240801,194000,1555870800,22450,22450,22450,22450,0
20240801,193900,1555870800,22450,22450,22450,22450,0
20240801,193800,1555870800,22450,22450,22450,22450,0
20240801,193700,1555870800,22450,22450,22450,22450,0
20240801,193600,1555870800,22450,22450,22450,22450,0
20240801,193500,1555870800,22450,22450,22450,22450,0
20240801,193400,1555870800,22450,22450,22450,22450,0
20240801,193300,1555870800,22450,22450,22450,22450,0
20240801,193200,1555870800,22450,22450,22450,22450,0
20240801,193100,1555870800,22450,22450,22450,22450,0
20240801,193000,1555870800,22450,22450,22450,22450,0
20240801,192900,1555870800,22450,22450,22450,22450,0
20240801,192800,1555870800,22450,22450,22450,22450,0
20240801,192700,1555870800,22450,22450,22450,22450,1142
20240801,192600,1555870800,22450,22450,22450,22450,0
20240801,192500,1555870800,22450,22450,22450,22450,0
20240801,192400,1555870800,22450,22450,22450,22450,0
20240801,192300,1555870800,22450,22450,22450,22450,0
20240801,192200,1555870800,22450,22450,22450,22450,0
20240801,192100,1555870800,22450,22450,22450,22450,0
20240801,192000,1555870800,22450,22450,22450,22450,0
20240801,191900,1555870800,22450,22450,22450,22450,0
20240801,191800,1555870800,22450,22450,22450,22450,0
20240801,191700,1555870800,22450,22450,22450,22450,0
20240801,191600,1555870800,22450,22450,22450,22450,0
20240801,191500,1555870800,22450,22450,22450,22450,0
20240801,191400,1555870800,22450,22450,22450,22450,0
20240801,191300,1555870800,22450,22450,22450,22450,0
20240801,191200,1555870800,22450,22450,22450,22450,0
20240801,191100,1555870800,22450,22450,22450,22450,0
20240801,191000,1555870800,22450,22450,22450,22450,0
20240801,190900,1555870800,22450,22450,22450,22450,0
20240801,190800,1555870800,22450,22450,22450,22450,0
20240801,190700,1555870800,22450,22450,22450,22450,0
20240801,190600,1555870800,22450,22450,22450,22450,0
20240801,190500,1555870800,22450,22450,22450,22450,0
20240801,190400,1555870800,22450,22450,22450,22450,0
20240801,190300,1555870800,22450,22450,22450,22450,0
20240801,190200,1555870800,22450,22450,22450,22450,0
20240801,190100,1555870800,22450,22450,22450,22450,0
20240801,190000,1555870800,22450,22450,22450,22450,0
20240801,185900,1555870800,22450,22450,22450,22450,0
20240801,185800,1555870800,22450,22450,22450,22450,0
20240801,185700,1555870800,22450,22450,22450,22450,1142
20240801,185600,1555870800,22450,22450,22450,22450,0
20240801,185500,1555870800,22450,22450,22450,22450,0
20240801,185400,1555870800,22450,22450,22450,22450,0
20240801,185300,1555870800,22450,22450,22450,22450,0
20240801,185200,1555870800,22450,22450,22450,22450,0
20240801,185100,1555870800,22450,22450,22450,22450,0
20240801,185000,1555870800,22450,22450,22450,22450,0
20240801,184900,1555870800,22450,22450,22450,22450,0
20240801,184800,1555870800,22450,22450,22450,22450,0
20240801,184700,1555870800,22450,22450,22450,22450,0
20240801,184600,1555870800,22450,22450,22450,22450,0
20240801,184500,1555870800,22450,22450,22450,22450,0
20240801,184400,1555870800,22450,22450,22450,22450,0
20240801,184300,1555870800,22450,22450,22450,22450,0
20240801,184200,1555870800,22450,22450,22450,22450,0
20240801,184100,1555870800,22450,22450,22450,22450,0
20240801,184000,1555870800,22450,22450,22450,22450,0
20240801,183900,1555870800,22450,22450,22450,22450,0
20240801,183800,1555870800,22450,22450,22450,22450,0
20240801,183700,1555870800,22450,22450,22450,22450,0
20240801,183600,1555870800,22450,22450,22450,22450,0
20240801,183500,1555870800,22450,22450,22450,22450,0
20240801,183400,1555870800,22450,22450,22450,22450,0
20240801,183300,1555870800,22450,22450,22450,22450,0
20240801,183200,1555870800,22450,22450,22450,22450,0
20240801,183100,1555870800,22450,22450,22450,22450,0
20240801,183000,1555870800,22450,22450,22450,22450,0
20240801,182900,1555870800,22450,22450,22450,22450,0
20240801,182800,1555870800,22450,22450,22450,22450,0
20240801,182700,1555870800,22450,22450,22450,22450,1142
20240801,182600,1555870800,22450,22450,22450,22450,0
20240801,182500,1555870800,22450,22450,22450,22450,0
20240801,182400,1555870800,22450,22450,22450,22450,0
20240801,182300,1555870800,22450,22450,22450,22450,0
20240801,182200,1555870800,22450,22450,22450,22450,0
20240801,182100,1555870800,22450,22450,22450,22450,0
20240801,182000,1555870800,22450,22450,22450,22450,0
20240801,181900,1555870800,22450,22450,22450,22450,0
20240801,181800,1555870800,22450,22450,22450,22450,0
20240801,181700,1555870800,22450,22450,22450,22450,0
20240801,181600,1555870800,22450,22450,22450,22450,0
20240801,181500,1555870800,22450,22450,22450,22450,0
20240801,181400,1555870800,22450,22450,22450,22450,0
20240801,181300,1555870800,22450,22450,22450,22450,0
20240801,181200,1555870800,22450,22450,22450,22450,0
20240801,181100,1555870800,22450,22450,22450,22450,0
20240801,181000,1555870800,22450,22450,22450,22450,0
20240801,180900,1555870800,22450,22450,22450,22450,0
20240801,180800,1555870800,22450,22450,22450,22450,0
20240801,180700,1555870800,22450,22450,22450,22450,0
20240801,180600,1555870800,22450,22450,22450,22450,0
20240801,180500,1555870800,22450,22450,22450,22450,0
20240801,180400,1555870800,22450,22450,22450,22450,0
20240801,180300,1555870800,22450,22450,22450,22450,0
20240801,180200,1555870800,22450,22450,22450,22450,0
20240801,180100,1555870800,22450,22450,22450,22450,0
20240801,180000,1555870800,22450,22450,22450,22450,0
20240801,175900,1555870800,22450,22450,22450,22450,0
20240801,175800,1555870800,22450,22450,22450,22450,0
20240801,175700,1555870800,22450,22450,22450,22450,1142
20240801,175600,1555870800,22450,22450,22450,22450,0
20240801,175500,1555870800,22450,22450,22450,22450,0
20240801,175400,1555870800,22450,22450,22450,22450,0
20240801,175300,1555870800,22450,22450,22450,22450,0
20240801,175200,1555870800,22450,22450,22450,22450,0
20240801,175100,1555870800,22450,22450,22450,22450,0
20240801,175000,1555870800,22450,22450,22450,22450,0
20240801,174900,1555870800,22450,22450,22450,22450,0
20240801,174800,1555870800,22450,22450,22450,22450,0
20240801,174700,1555870800,22450,22450,22450,22450,0
20240801,174600,1555870800,22450,22450,22450,22450,0
20240801,174500,1555870800,22450,22450,22450,22450,0
20240801,174400,1555870800,22450,22450,22450,22450,0
20240801,174300,1555870800,22450,22450,22450,22450,0
20240801,174200,1555870800,22450,22450,22450,22450,0
20240801,174100,1555870800,22450,22450,22450,22450,0
20240801,174000,1555870800,22450,22450,22450,22450,0
20240801,173900,1555870800,22450,22450,22450,22450,0
20240801,173800,1555870800,22450,22450,22450,22450,0
20240801,173700,1555870800,22450,22450,22450,22450,0
20240801,173600,1555870800,22450,22450,22450,22450,0
20240801,173500,1555870800,22450,22450,22450,22450,0
20240801,173400,1555870800,22450,22450,22450,22450,0
20240801,173300,1555870800,22450,22450,22450,22450,0
20240801,173200,1555870800,22450,22450,22450,22450,0
20240801,173100,1555870800,22450,22450,22450,22450,0
20240801,173000,1555870800,22450,22450,22450,22450,0
20240801,172900,1555870800,22450,22450,22450,22450,0
20240801,172800,1555870800,22450,22450,22450,22450,0
20240801,172700,1555870800,22450,22450,22450,22450,1142
20240801,172600,1555870800,22450,22450,22450,22450,0
20240801,172500,1555870800,22450,22450,22450,22450,0
20240801,172400,1555870800,22450,22450,22450,22450,0
20240801,172300,1555870800,22450,22450,22450,22450,0
20240801,172200,1555870800,22450,22450,22450,22450,0
20240801,172100,1555870800,22450,22450,22450,22450,0
20240801,172000,1555870800,22450,22450,22450,22450,0
20240801,171900,1555870800,22450,22450,22450,22450,0
20240801,171800,1555870800,22450,22450,22450,22450,0
20240801,171700,1555870800,22450,22450,22450,22450,0
20240801,171600,1555870800,22450,22450,22450,22450,0
20240801,171500,1555870800,22450,22450,22450,22450,0
20240801,171400,1555870800,22450,22450,22450,22450,0
20240801,171300,1555870800,22450,22450,22450,22450,0
20240801,171200,1555870800,22450,22450,22450,22450,0
20240801,171100,1555870800,22450,22450,22450,22450,0
20240801,171000,1555870800,22450,22450,22450,22450,0
20240801,170900,1555870800,22450,22450,22450,22450,0
20240801,170800,1555870800,22450,22450,22450,22450,0
20240801,170700,1555870800,22450,22450,22450,22450,0
20240801,170600,1555870800,22450,22450,22450,22450,0
20240801,170500,1555870800,22450,22450,22450,22450,0
20240801,170400,1555870800,22450,22450,22450,22450,0
20240801,170300,1555870800,22450,22450,22450,22450,0
20240801,170200,1555870800,22450,22450,22450,22450,0
20240801,170100,1555870800,22450,22450,22450,22450,0
20240801,170000,1555870800,22450,22450,22450,22450,0
20240801,165900,1555870800,22450,22450,22450,22450,0
20240801,165800,1555870800,22450,22450,22450,22450,0
20240801,165700,1555870800,22450,22450,22450,22450,1142
20240801,165600,1555870800,22450,22450,22450,22450,0
20240801,165500,1555870800,22450,22450,22450,22450,0
20240801,165400,1555870800,22450,22450,22450,22450,0
20240801,165300,1555870800,22450,22450,22450,22450,0
20240801,165200,1555870800,22450,22450,22450,22450,0
20240801,165100,1555870800,22450,22450,22450,22450,0
20240801,165000,1555870800,22450,22450,22450,22450,0
20240801,164900,1555870800,22450,22450,22450,22450,0
20240801,164800,1555870800,22450,22450,22450,22450,0
20240801,164700,1555870800,22450,22450,22450,22450,0
20240801,164600,1555870800,22450,22450,22450,22450,0
20240801,164500,1555870800,22450,22450,22450,22450,0
20240801,164400,1555870800,22450,22450,22450,22450,0
20240801,164300,1555870800,22450,22450,22450,22450,0
20240801,164200,1555870800,22450,22450,22450,22450,0
20240801,164100,1555870800,22450,22450,22450,22450,0
20240801,164000,1555870800,22450,22450,22450,22450,0
20240801,163900,1555870800,22450,22450,22450,22450,0
20240801,163800,1555870800,22450,22450,22450,22450,0
20240801,163700,1555870800,22450,22450,22450,22450,0
20240801,163600,1555870800,22450,22450,22450,22450,0
20240801,163500,1555870800,22450,22450,22450,22450,0
20240801,163400,1555870800,22450,22450,22450,22450,0
20240801,163300,1555870800,22450,22450,22450,22450,0
20240801,163200,1555870800,22450,22450,22450,22450,0
20240801,163100,1555870800,22450,22450,22450,22450,0
20240801,163000,1555870800,22450,22450,22450,22450,0
20240801,162900,1555870800,22450,22450,22450,22450,0
20240801,162800,1555870800,22450,22450,22450,22450,0
20240801,162700,1555870800,22450,22450,22450,22450,1142
20240801,162600,1555870800,22450,22450,22450,22450,0
20240801,162500,1555870800,22450,22450,22450,22450,0
20240801,162400,1555870800,22450,22450,22450,22450,0
20240801,162300,1555870800,22450,22450,22450,22450,0
20240801,162200,1555870800,22450,22450,22450,22450,0
20240801,162100,1555870800,22450,22450,22450,22450,0
20240801,162000,1555870800,22450,22450,22450,22450,0
20240801,161900,1555870800,22450,22450,22450,22450,0
20240801,161800,1555870800,22450,22450,22450,22450,0
20240801,161700,1555870800,22450,22450,22450,22450,0
20240801,161600,1555870800,22450,22450,22450,22450,0
20240801,161500,1555870800,22450,22450,22450,22450,0
20240801,161400,1555870800,22450,22450,22450,22450,0
20240801,161300,1555870800,22450,22450,22450,22450,0
20240801,161200,1555870800,22450,22450,22450,22450,0
20240801,161100,1555870800,22450,22450,22450,22450,0
20240801,161000,1555870800,22450,22450,22450,22450,0
20240801,160900,1555870800,22450,22450,22450,22450,0
20240801,160800,1555870800,22450,22450,22450,22450,0
20240801,160700,1555870800,22450,22450,22450,22450,0
20240801,160600,1555870800,22450,22450,22450,22450,0
20240801,160500,1555870800,22450,22450,22450,22450,0
20240801,160400,1555870800,22450,22450,22450,22450,0
20240801,160300,1555870800,22450,22450,22450,22450,0
20240801,160200,1555870800,22450,22450,22450,22450,0
20240801,160100,1555870800,22450,22450,22450,22450,0
20240801,160000,1555870800,22450,22450,22450,22450,0
20240801,155900,1555870800,22450,22450,22450,22450,0
20240801,155800,1555870800,22450,22450,22450,22450,0
20240801,155700,1555870800,22450,22450,22450,22450,1142
20240801,155600,1555870800,22450,22450,22450,22450,0
20240801,155500,1555870800,22450,22450,22450,22450,0
20240801,155400,1555870800,22450,22450,22450,22450,0
20240801,155300,1555870800,22450,22450,22450,22450,0
20240801,155200,1555870800,22450,22450,22450,22450,0
20240801,155100,1555870800,22450,22450,22450,22450,0
20240801,155000,1555870800,22450,22450,22450,22450,0
20240801,154900,1555870800,22450,22450,22450,22450,0
20240801,154800,1555870800,22450,22450,22450,22450,0
20240801,154700,1555870800,22450,22450,22450,22450,0
20240801,154600,1555870800,22450,22450,22450,22450,0
20240801,154500,1555870800,22450,22450,22450,22450,0
20240801,154400,1555870800,22450,22450,22450,22450,0
20240801,154300,1555870800,22450,22450,22450,22450,0
20240801,154200,1555870800,22450,22450,22450,22450,0
20240801,154100,1555870800,22450,22450,22450,22450,0
20240801,154000,1555870800,22450,22450,22450,22450,0
20240801,153900,1555870800,22450,22450,22450,22450,0
20240801,153800,1555870800,22450,22450,22450,22450,0
20240801,153700,1555870800,22450,22450,22450,22450,0
20240801,153600,1555870800,22450,22450,22450,22450,0
20240801,153500,1555870800,22450,22450,22450,22450,0
20240801,153400,1555870800,22450,22450,22450,22450,0
20240801,153300,1555870800,22450,22450,22450,22450,0
20240801,153200,1555870800,22450,22450,22450,22450,0
20240801,153100,1555870800,22450,22450,22450,22450,0
20240801,153000,1555870800,22450,22450,22450,22450,1142
20240801,152900,1530232900,22400,22400,22400,22400,0
20240801,152800,1530232900,22400,22400,22400,22400,0
20240801,152700,1530232900,22400,22400,22400,22400,0
20240801,152600,1530232900,22400,22400,22400,22400,0
20240801,152500,1530232900,22400,22400,22400,22400,0
20240801,152400,1530232900,22400,22400,22400,22400,0
20240801,152300,1530232900,22400,22400,22400,22400,0
20240801,152200,1530232900,22400,22400,22400,22400,0
20240801,152100,1530232900,22400,22400,22400,22400,0
20240801,152000,1530232900,22400,22400,22400,22400,0
20240801,151900,1530232900,22400,22400,22400,22300,411
20240801,151800,1521046500,22400,22400,22400,22400,100
20240801,151700,1518806500,22400,22350,22400,22300,223
20240801,151600,1513818100,22350,22450,22450,22200,1370
20240801,151500,1483280700,22450,22450,22450,22450,1
20240801,151400,1483258250,22400,22400,22450,22400,242
20240801,151300,1477837400,22400,22400,22400,22400,55
20240801,151200,1476605400,22400,22400,22400,22400,96
20240801,151100,1474455000,22400,22450,22450,22400,167
20240801,151000,1470712900,22500,22450,22500,22450,98
20240801,150900,1468512750,22450,22450,22450,22400,443
20240801,150800,1458584450,22450,22450,22450,22450,122
20240801,150700,1455845550,22400,22500,22550,22400,155
20240801,150600,1452365000,22450,22500,22500,22450,277
20240801,150500,1446146300,22500,22500,22550,22500,231
20240801,150400,1440945750,22500,22500,22500,22500,56
20240801,150300,1439685750,22500,22500,22550,22450,181
20240801,150200,1435614500,22500,22550,22550,22500,80
20240801,150100,1433811750,22550,22500,22550,22450,536
20240801,150000,1421761850,22600,22500,22600,22500,57
20240801,145900,1420475600,22550,22500,22550,22500,47
20240801,145800,1419416800,22550,22550,22550,22550,0
20240801,145700,1419416800,22550,22500,22550,22500,121
20240801,145600,1416693050,22500,22500,22550,22500,66
20240801,145500,1415207100,22550,22500,22550,22500,242
20240801,145400,1409757750,22500,22450,22500,22450,52
20240801,145300,1408589100,22450,22450,22450,22450,501
20240801,145200,1397341650,22450,22450,22450,22450,98
20240801,145100,1395141550,22450,22450,22450,22450,26
20240801,145000,1394557850,22450,22500,22500,22450,237
20240801,144900,1389232300,22500,22500,22500,22500,2
20240801,144800,1389187300,22500,22450,22500,22450,27
20240801,144700,1388579850,22450,22450,22450,22450,6
20240801,144600,1388445150,22500,22500,22500,22400,112
20240801,144500,1385926600,22500,22450,22500,22450,27
20240801,144400,1385319150,22400,22450,22500,22400,4
20240801,144300,1385229350,22500,22400,22500,22400,100
20240801,144200,1382984400,22400,22400,22400,22400,63
20240801,144100,1381573200,22450,22400,22450,22400,178
20240801,144000,1377581200,22400,22500,22500,22400,213
20240801,143900,1372806100,22450,22500,22500,22450,157
20240801,143800,1369274900,22500,22500,22500,22500,69
20240801,143700,1367722400,22500,22500,22500,22500,235
20240801,143600,1362434900,22500,22500,22500,22450,116
20240801,143500,1359825100,22500,22550,22550,22450,304
20240801,143400,1352980100,22550,22550,22600,22550,81
20240801,143300,1351153300,22550,22550,22550,22550,112
20240801,143200,1348627700,22550,22600,22600,22550,267
20240801,143100,1342605400,22600,22650,22650,22600,209
20240801,143000,1337877700,22650,22750,22750,22600,356
20240801,142900,1329817600,22750,22750,22750,22750,119
20240801,142800,1327110350,22750,22750,22750,22650,475
20240801,142700,1316323200,22750,22700,22750,22700,194
20240801,142600,1311916200,22700,22750,22750,22700,338
20240801,142500,1304234000,22750,22750,22750,22700,259
20240801,142400,1298346950,22750,22700,22750,22700,581
20240801,142300,1285135100,22700,22700,22700,22650,1772
20240801,142200,1244924200,22700,22650,22700,22650,303
20240801,142100,1238047100,22700,22650,22700,22650,440
20240801,142000,1228080700,22650,22600,22650,22600,541
20240801,141900,1215851650,22600,22550,22600,22550,265
20240801,141800,1209862750,22550,22650,22700,22500,287
20240801,141700,1203377950,22650,22650,22700,22650,488
20240801,141600,1192315400,22650,22600,22650,22600,571
20240801,141500,1179393250,22600,22650,22700,22600,762
20240801,141400,1162155250,22650,22600,22650,22600,488
20240801,141300,1151122250,22600,22600,22600,22550,376
20240801,141200,1142636750,22600,22500,22600,22450,1865
20240801,141100,1100599250,22500,22400,22500,22400,706
20240801,141000,1084747350,22400,22400,22450,22300,450
20240801,140900,1074675500,22400,22400,22450,22400,305
20240801,140800,1067840050,22400,22400,22450,22400,889
20240801,140700,1047925950,22400,22400,22400,22400,844
20240801,140600,1029020350,22400,22300,22400,22300,68
20240801,140500,1027498750,22350,22350,22350,22350,161
20240801,140400,1023900400,22350,22350,22350,22300,269
20240801,140300,1017889900,22350,22300,22350,22300,101
20240801,140200,1015635900,22300,22400,22400,22300,1152
20240801,140100,989939100,22350,22300,22350,22300,357
20240801,140000,981961150,22350,22300,22350,22300,199
20240801,135900,977521500,22350,22300,22350,22300,213
20240801,135800,972771200,22350,22300,22350,22250,178
20240801,135700,968805400,22300,22250,22300,22250,305
20240801,135600,962012550,22300,22300,22300,22250,128
20240801,135500,959159750,22250,22250,22300,22250,222
20240801,135400,954213600,22250,22300,22300,22250,96
20240801,135300,952077250,22300,22250,22300,22250,238
20240801,135200,946773500,22250,22250,22300,22250,116
20240801,135100,944192100,22250,22250,22300,22250,104
20240801,135000,941877750,22300,22250,22300,22200,277
20240801,134900,935717300,22200,22250,22250,22200,120
20240801,134800,933051400,22250,22250,22300,22250,316
20240801,134700,926014000,22250,22250,22300,22250,248
20240801,134600,920495800,22250,22250,22250,22250,549
20240801,134500,908280550,22250,22250,22250,22250,95
20240801,134400,906166800,22250,22200,22250,22200,152
20240801,134300,902785800,22250,22250,22250,22200,177
20240801,134200,898853050,22250,22300,22300,22200,568
20240801,134100,886209100,22300,22250,22300,22250,155
20240801,134000,882758650,22250,22250,22300,22250,214
20240801,133900,877996750,22300,22250,22300,22250,298
20240801,133800,871366100,22250,22250,22250,22250,36
20240801,133700,870565100,22200,22250,22250,22200,333
20240801,133600,863165850,22250,22300,22300,22250,180
20240801,133500,859160700,22250,22250,22300,22250,214
20240801,133400,854394100,22300,22300,22300,22300,90
20240801,133300,852387100,22300,22250,22300,22250,196
20240801,133200,848022450,22250,22200,22250,22200,133
20240801,133100,845064200,22250,22200,22250,22150,1042
20240801,133000,821959150,22200,22200,22200,22200,299
20240801,132900,815321350,22250,22250,22250,22250,3
20240801,132800,815254600,22250,22250,22250,22250,121
20240801,132700,812562350,22200,22200,22200,22200,1186
20240801,132600,786233150,22200,22200,22200,22200,358
20240801,132500,778285550,22200,22200,22200,22200,29
20240801,132400,777641750,22200,22200,22200,22150,98
20240801,132300,775466200,22200,22200,22200,22200,0
20240801,132200,775466200,22200,22200,22200,22200,122
20240801,132100,772757800,22200,22200,22200,22200,2
20240801,132000,772713400,22200,22200,22200,22200,1
20240801,131900,772691200,22200,22200,22200,22200,121
20240801,131800,770005000,22200,22200,22200,22200,1
20240801,131700,769982800,22200,22200,22200,22200,96
20240801,131600,767851600,22200,22200,22200,22200,227
20240801,131500,762812200,22150,22150,22150,22150,1
20240801,131400,762790050,22150,22150,22150,22150,0
20240801,131300,762790050,22150,22150,22150,22150,121
20240801,131200,760109900,22150,22150,22150,22150,1
20240801,131100,760087750,22150,22150,22150,22150,97
20240801,131000,757939200,22150,22150,22150,22150,85
20240801,130900,756056450,22150,22150,22150,22150,0
20240801,130800,756056450,22150,22150,22150,22150,96
20240801,130700,753930050,22150,22150,22150,22150,25
20240801,130600,753376300,22150,22150,22150,22150,114
20240801,130500,750851200,22150,22150,22150,22150,25
20240801,130400,750297450,22150,22150,22150,22150,96
20240801,130300,748171050,22150,22150,22150,22150,1
20240801,130200,748148900,22150,22050,22150,22050,104
20240801,130100,745849250,22100,22100,22100,22100,2
20240801,130000,745805050,22100,22150,22150,22100,195
20240801,125900,741489800,22150,22150,22150,22150,25
20240801,125800,740936050,22200,22200,22200,22200,0
20240801,125700,740936050,22200,22100,22200,22100,127
20240801,125600,738124500,22100,22150,22150,22100,286
20240801,125500,731803650,22150,22150,22150,22150,92
20240801,125400,729765850,22150,22150,22150,22150,3
20240801,125300,729699400,22150,22150,22200,22150,227
20240801,125200,724665300,22150,22200,22200,22150,6
20240801,125100,724532150,22150,22150,22150,22150,94
20240801,125000,722450050,22150,22100,22150,22100,28
20240801,124900,721829950,22150,22150,22150,22150,0
20240801,124800,721829950,22150,22150,22150,22150,121
20240801,124700,719149800,22150,22150,22150,22150,0
20240801,124600,719149800,22150,22150,22150,22150,97
20240801,124500,717001250,22150,22150,22150,22150,26
20240801,124400,716425350,22150,22150,22150,22150,95
20240801,124300,714321100,22150,22150,22150,22150,0
20240801,124200,714321100,22150,22150,22150,22150,121
20240801,124100,711640950,22150,22100,22150,22100,12
20240801,124000,711375700,22150,22150,22150,22150,97
20240801,123900,709227150,22100,22150,22150,22100,60
20240801,123800,707899900,22150,22150,22150,22150,5
20240801,123700,707789150,22100,22150,22150,22100,106
20240801,123600,705441650,22150,22200,22200,22150,245
20240801,123500,700013600,22200,22200,22200,22200,97
20240801,123400,697860200,22200,22200,22200,22200,1
20240801,123300,697838000,22200,22200,22200,22200,121
20240801,123200,695151800,22200,22200,22200,22200,0
20240801,123100,695151800,22200,22200,22200,22200,97
20240801,123000,692998400,22200,22200,22250,22200,124
20240801,122900,690244700,22250,22200,22250,22200,297
20240801,122800,683646600,22200,22200,22200,22200,3
20240801,122700,683580000,22200,22150,22200,22150,35
20240801,122600,682803500,22150,22100,22150,22100,97
20240801,122500,680655000,22150,22150,22150,22150,269
20240801,122400,674696650,22200,22200,22200,22200,123
20240801,122300,671966050,22200,22200,22200,22200,60
20240801,122200,670634050,22200,22200,22200,22200,121
20240801,122100,667947850,22200,22200,22200,22200,28
20240801,122000,667326250,22150,22150,22200,22150,581
20240801,121900,654428400,22150,22150,22150,22150,27
20240801,121800,653830350,22150,22150,22150,22150,248
20240801,121700,648337150,22200,22200,22200,22150,27
20240801,121600,647738000,22200,22200,22200,22200,26
20240801,121500,647160800,22200,22150,22200,22150,102
20240801,121400,644901000,22150,22150,22200,22150,110
20240801,121300,642461850,22150,22150,22150,22150,122
20240801,121200,639759550,22100,22100,22100,22100,40
20240801,121100,638875550,22150,22150,22150,22100,166
20240801,121000,635198700,22100,22100,22150,22100,51
20240801,120900,634070300,22100,22100,22100,22100,6
20240801,120800,633937700,22050,22150,22150,22050,485
20240801,120700,623217700,22150,22150,22150,22150,25
20240801,120600,622663950,22150,22100,22150,22100,130
20240801,120500,619786050,22150,22150,22150,22150,0
20240801,120400,619786050,22150,22150,22150,22150,123
20240801,120300,617061600,22150,22150,22150,22150,0
20240801,120200,617061600,22150,22150,22150,22150,284
20240801,120100,610771000,22100,22100,22100,22100,10
20240801,120000,610550000,22100,22150,22150,22100,177
20240801,115900,606629750,22100,22150,22150,22100,31
20240801,115800,605943250,22150,22150,22150,22150,96
20240801,115700,603816850,22150,22150,22150,22150,0
20240801,115600,603816850,22150,22150,22150,22150,25
20240801,115500,603263100,22150,22150,22150,22150,97
20240801,115400,601114550,22100,22050,22150,22050,608
20240801,115300,587661350,22100,22050,22100,22050,171
20240801,115200,583884750,22050,22050,22050,22050,0
20240801,115100,583884750,22050,22100,22100,22050,97
20240801,115000,581741100,22100,22100,22100,22100,26
20240801,114900,581166500,22100,22050,22100,22050,8
20240801,114800,580990050,22000,22050,22050,22000,116
20240801,114700,578432300,22050,22050,22050,22050,132
20240801,114600,575521700,22050,22050,22050,22050,95
20240801,114500,573426950,22100,22100,22100,22100,1
20240801,114400,573404850,22100,22050,22100,22050,126
20240801,114300,570620300,22100,22100,22100,22100,13
20240801,114200,570333000,22100,22100,22100,22100,123
20240801,114100,567614700,22100,22050,22100,22050,29
20240801,114000,566974000,22100,22050,22100,22000,241
20240801,113900,561656700,22050,22000,22050,22000,690
20240801,113800,546467200,22050,22050,22050,22050,96
20240801,113700,544350400,22050,22050,22050,22050,0
20240801,113600,544350400,22050,22050,22050,22050,124
20240801,113500,541616200,22000,22000,22000,22000,0
20240801,113400,541616200,22000,22050,22050,22000,3
20240801,113300,541550100,22050,22050,22050,22050,123
20240801,113200,538837950,22050,22050,22100,22050,32
20240801,113100,538132300,22050,22050,22050,22050,137
20240801,113000,535111450,22050,22050,22100,22050,80
20240801,112900,533346200,22050,22050,22100,22050,276
20240801,112800,527252900,22050,22100,22100,22050,47
20240801,112700,526216500,22050,22050,22100,22050,165
20240801,112600,522578200,22050,22100,22100,22050,2
20240801,112500,522534050,22000,22000,22100,22000,1198
20240801,112400,496158300,22000,22000,22000,22000,26
20240801,112300,495586300,21950,21950,21950,21950,48
20240801,112200,494532700,21950,21950,21950,21950,138
20240801,112100,491503600,21900,21850,22000,21850,940
20240801,112000,470893900,21900,21900,21900,21900,95
20240801,111900,468813400,21850,21900,21900,21850,27
20240801,111800,468222150,21850,21800,21850,21800,347
20240801,111700,460641950,21850,21850,21850,21850,0
20240801,111600,460641950,21850,21850,21850,21850,165
20240801,111500,457036700,21850,21850,21850,21850,5
20240801,111400,456927450,21850,21900,21900,21850,48
20240801,111300,455877400,21900,21900,21900,21850,537
20240801,111200,444136800,21850,21750,21900,21750,391
20240801,111100,435606400,21750,21700,21750,21700,506
20240801,111000,424609800,21700,21700,21700,21700,25
20240801,110900,424067300,21700,21700,21700,21700,95
20240801,110800,422005800,21700,21700,21700,21700,0
20240801,110700,422005800,21700,21650,21700,21650,100
20240801,110600,419839550,21650,21700,21700,21650,77
20240801,110500,418169350,21700,21700,21700,21700,37
20240801,110400,417366450,21700,21750,21750,21700,33
20240801,110300,416650300,21700,21700,21700,21700,228
20240801,110200,411702700,21700,21700,21700,21700,96
20240801,110100,409619500,21700,21650,21700,21650,137
20240801,110000,406652200,21650,21650,21650,21650,175
20240801,105900,402863450,21650,21700,21700,21650,303
20240801,105800,396303450,21650,21600,21650,21600,841
20240801,105700,378107800,21600,21600,21600,21600,282
20240801,105600,372016600,21600,21500,21650,21500,792
20240801,105500,354922000,21450,21450,21450,21450,1
20240801,105400,354900550,21450,21500,21500,21450,119
20240801,105300,352343050,21500,21500,21500,21500,26
20240801,105200,351784050,21500,21500,21500,21500,0
20240801,105100,351784050,21500,21500,21500,21500,96
20240801,105000,349720050,21500,21500,21500,21500,26
20240801,104900,349161050,21500,21500,21500,21500,97
20240801,104800,347075550,21550,21500,21550,21500,27
20240801,104700,346495000,21500,21500,21500,21500,96
20240801,104600,344431000,21500,21500,21500,21500,0
20240801,104500,344431000,21500,21500,21500,21500,96
20240801,104400,342367000,21500,21500,21500,21500,72
20240801,104300,340819000,21500,21500,21500,21500,96
20240801,104200,338755000,21450,21500,21500,21450,78
20240801,104100,337081500,21500,21500,21500,21450,2091
20240801,104000,292133650,21450,21350,21450,21350,228
20240801,103900,287253500,21350,21350,21350,21350,0
20240801,103800,287253500,21350,21350,21350,21350,124
20240801,103700,284606100,21350,21350,21350,21350,89
20240801,103600,282705950,21350,21350,21350,21350,96
20240801,103500,280656350,21350,21350,21350,21350,42
20240801,103400,279759650,21350,21350,21350,21350,110
20240801,103300,277411150,21300,21300,21300,21300,298
20240801,103200,271063750,21250,21250,21250,21250,0
20240801,103100,271063750,21250,21250,21250,21100,1066
20240801,103000,248472700,21300,21300,21300,21300,1
20240801,102900,248451400,21300,21300,21300,21300,0
20240801,102800,248451400,21300,21300,21300,21300,71
20240801,102700,246939100,21300,21300,21300,21300,25
20240801,102600,246406600,21350,21350,21350,21350,0
20240801,102500,246406600,21350,21300,21350,21300,71
20240801,102400,244894200,21300,21300,21300,21300,131
20240801,102300,242103900,21300,21300,21300,21300,105
20240801,102200,239867400,21350,21350,21350,21350,0
20240801,102100,239867400,21350,21350,21350,21350,25
20240801,102000,239333650,21350,21350,21350,21350,115
20240801,101900,236878400,21350,21350,21350,21350,1
20240801,101800,236857050,21350,21350,21350,21350,1
20240801,101700,236835700,21350,21350,21350,21350,251
20240801,101600,231476850,21400,21400,21400,21400,0
20240801,101500,231476850,21400,21400,21400,21400,5
20240801,101400,231369850,21400,21400,21400,21400,0
20240801,101300,231369850,21400,21350,21400,21350,51
20240801,101200,230280950,21400,21400,21400,21400,0
20240801,101100,230280950,21400,21400,21400,21400,50
20240801,101000,229210950,21400,21400,21400,21400,54
20240801,100900,228055350,21350,21400,21400,21350,47
20240801,100800,227051400,21350,21350,21350,21350,10
20240801,100700,226837900,21400,21400,21400,21400,3
20240801,100600,226773700,21350,21350,21350,21350,80
20240801,100500,225065700,21350,21350,21350,21350,45
20240801,100400,224104950,21350,21350,21350,21350,24
20240801,100300,223592550,21300,21350,21350,21300,18
20240801,100200,223208350,21350,21350,21350,21350,329
20240801,100100,216184200,21400,21400,21400,21400,164
20240801,100000,212674600,21450,21450,21500,21450,83
20240801,095900,210893750,21500,21500,21500,21500,0
20240801,095800,210893750,21500,21500,21500,21500,0
20240801,095700,210893750,21500,21500,21500,21500,146
20240801,095600,207754750,21550,21550,21550,21550,115
20240801,095500,205276500,21550,21550,21550,21550,342
20240801,095400,197906400,21650,21650,21650,21650,2
20240801,095300,197863100,21650,21600,21650,21600,377
20240801,095200,189719400,21550,21600,21600,21550,553
20240801,095100,177774650,21600,21600,21600,21600,500
20240801,095000,166974650,21600,21600,21600,21600,10
20240801,094900,166758650,21550,21550,21550,21550,1
20240801,094800,166737100,21600,21600,21600,21600,300
20240801,094700,160257100,21600,21550,21600,21550,80
20240801,094600,158530100,21550,21550,21600,21550,12
20240801,094500,158271200,21550,21550,21550,21550,399
20240801,094400,149672750,21600,21550,21600,21550,30
20240801,094300,149024850,21600,21550,21600,21550,501
20240801,094200,138212800,21550,21550,21550,21550,0
20240801,094100,138212800,21550,21500,21550,21500,227
20240801,094000,133328150,21500,21500,21500,21500,0
20240801,093900,133328150,21500,21500,21550,21500,29
20240801,093800,132703450,21500,21500,21500,21500,222
20240801,093700,127930450,21450,21450,21450,21450,166
20240801,093600,124369750,21500,21500,21500,21500,0
20240801,093500,124369750,21500,21600,21600,21500,15
20240801,093400,124046700,21600,21600,21600,21550,30
20240801,093300,123398750,21550,21500,21550,21500,556
20240801,093200,111424150,21500,21450,21500,21450,27
20240801,093100,110843900,21500,21550,21600,21500,143
20240801,093000,107767400,21500,21600,21650,21500,266
20240801,092900,102037250,21550,21600,21600,21550,68
20240801,092800,100568600,21600,21600,21600,21600,70
20240801,092700,99056600,21600,21550,21600,21550,56
20240801,092600,97847050,21600,21550,21600,21550,203
20240801,092500,93471500,21550,21550,21550,21550,40
20240801,092400,92609500,21550,21550,21550,21550,110
20240801,092300,90239000,21500,21500,21500,21500,0
20240801,092200,90239000,21500,21500,21500,21500,101
20240801,092100,88067500,21550,21550,21550,21550,0
20240801,092000,88067500,21550,21550,21550,21550,45
20240801,091900,87097750,21550,21550,21550,21550,0
20240801,091800,87097750,21550,21550,21550,21550,1
20240801,091700,87076200,21450,21500,21550,21450,1264
20240801,091600,59931950,21500,21500,21550,21500,161
20240801,091500,56465450,21450,21550,21550,21450,346
20240801,091400,49027150,21550,21550,21550,21500,124
20240801,091300,46355000,21600,21550,21600,21550,145
20240801,091200,43223100,21550,21550,21550,21550,319
20240801,091100,36348650,21550,21550,21550,21550,0
20240801,091000,36348650,21550,21500,21550,21500,3
20240801,090900,36284100,21500,21500,21500,21500,139
20240801,090800,33295600,21500,21500,21500,21500,35
20240801,090700,32543100,21600,21600,21600,21600,10
20240801,090600,32327100,21550,21650,21650,21550,391
20240801,090500,23897800,21600,21600,21600,21600,158
20240801,090400,20485000,21550,21550,21550,21550,156
20240801,090300,17123200,21600,21600,21600,21600,30
20240801,090200,16475200,21600,21500,21600,21500,53
20240801,090100,15330600,21550,21600,21650,21550,320
20240801,090000,8430500,21850,21850,21850,21650,387