KissMeData/001530/min/candle-20240808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,183400,3374160300,29800,29800,29800,29800,3301
20240808,183300,3374160300,29800,29800,29800,29800,0
20240808,183200,3374160300,29800,29800,29800,29800,0
20240808,183100,3374160300,29800,29800,29800,29800,0
20240808,183000,3374160300,29800,29800,29800,29800,0
20240808,182900,3374160300,29800,29800,29800,29800,0
20240808,182800,3374160300,29800,29800,29800,29800,0
20240808,182700,3374160300,29800,29800,29800,29800,0
20240808,182600,3374160300,29800,29800,29800,29800,0
20240808,182500,3374160300,29800,29800,29800,29800,0
20240808,182400,3374160300,29800,29800,29800,29800,0
20240808,182300,3374160300,29800,29800,29800,29800,0
20240808,182200,3374160300,29800,29800,29800,29800,0
20240808,182100,3374160300,29800,29800,29800,29800,0
20240808,182000,3374160300,29800,29800,29800,29800,0
20240808,181900,3374160300,29800,29800,29800,29800,0
20240808,181800,3374160300,29800,29800,29800,29800,0
20240808,181700,3374160300,29800,29800,29800,29800,0
20240808,181600,3374160300,29800,29800,29800,29800,0
20240808,181500,3374160300,29800,29800,29800,29800,0
20240808,181400,3374160300,29800,29800,29800,29800,0
20240808,181300,3374160300,29800,29800,29800,29800,0
20240808,181200,3374160300,29800,29800,29800,29800,0
20240808,181100,3374160300,29800,29800,29800,29800,0
20240808,181000,3374160300,29800,29800,29800,29800,0
20240808,180900,3374160300,29800,29800,29800,29800,0
20240808,180800,3374160300,29800,29800,29800,29800,0
20240808,180700,3374160300,29800,29800,29800,29800,0
20240808,180600,3374160300,29800,29800,29800,29800,0
20240808,180500,3374160300,29800,29800,29800,29800,0
20240808,180400,3374160300,29800,29800,29800,29800,3301
20240808,180300,3374160300,29800,29800,29800,29800,0
20240808,180200,3374160300,29800,29800,29800,29800,0
20240808,180100,3374160300,29800,29800,29800,29800,0
20240808,180000,3374160300,29800,29800,29800,29800,0
20240808,175900,3374160300,29800,29800,29800,29800,0
20240808,175800,3374160300,29800,29800,29800,29800,0
20240808,175700,3374160300,29800,29800,29800,29800,0
20240808,175600,3374160300,29800,29800,29800,29800,0
20240808,175500,3374160300,29800,29800,29800,29800,0
20240808,175400,3374160300,29800,29800,29800,29800,0
20240808,175300,3374160300,29800,29800,29800,29800,0
20240808,175200,3374160300,29800,29800,29800,29800,0
20240808,175100,3374160300,29800,29800,29800,29800,0
20240808,175000,3374160300,29800,29800,29800,29800,0
20240808,174900,3374160300,29800,29800,29800,29800,0
20240808,174800,3374160300,29800,29800,29800,29800,0
20240808,174700,3374160300,29800,29800,29800,29800,0
20240808,174600,3374160300,29800,29800,29800,29800,0
20240808,174500,3374160300,29800,29800,29800,29800,0
20240808,174400,3374160300,29800,29800,29800,29800,0
20240808,174300,3374160300,29800,29800,29800,29800,0
20240808,174200,3374160300,29800,29800,29800,29800,0
20240808,174100,3374160300,29800,29800,29800,29800,0
20240808,174000,3374160300,29800,29800,29800,29800,0
20240808,173900,3374160300,29800,29800,29800,29800,0
20240808,173800,3374160300,29800,29800,29800,29800,0
20240808,173700,3374160300,29800,29800,29800,29800,0
20240808,173600,3374160300,29800,29800,29800,29800,0
20240808,173500,3374160300,29800,29800,29800,29800,0
20240808,173400,3374160300,29800,29800,29800,29800,3301
20240808,173300,3374160300,29800,29800,29800,29800,0
20240808,173200,3374160300,29800,29800,29800,29800,0
20240808,173100,3374160300,29800,29800,29800,29800,0
20240808,173000,3374160300,29800,29800,29800,29800,0
20240808,172900,3374160300,29800,29800,29800,29800,0
20240808,172800,3374160300,29800,29800,29800,29800,0
20240808,172700,3374160300,29800,29800,29800,29800,0
20240808,172600,3374160300,29800,29800,29800,29800,0
20240808,172500,3374160300,29800,29800,29800,29800,0
20240808,172400,3374160300,29800,29800,29800,29800,0
20240808,172300,3374160300,29800,29800,29800,29800,0
20240808,172200,3374160300,29800,29800,29800,29800,0
20240808,172100,3374160300,29800,29800,29800,29800,0
20240808,172000,3374160300,29800,29800,29800,29800,0
20240808,171900,3374160300,29800,29800,29800,29800,0
20240808,171800,3374160300,29800,29800,29800,29800,0
20240808,171700,3374160300,29800,29800,29800,29800,0
20240808,171600,3374160300,29800,29800,29800,29800,0
20240808,171500,3374160300,29800,29800,29800,29800,0
20240808,171400,3374160300,29800,29800,29800,29800,0
20240808,171300,3374160300,29800,29800,29800,29800,0
20240808,171200,3374160300,29800,29800,29800,29800,0
20240808,171100,3374160300,29800,29800,29800,29800,0
20240808,171000,3374160300,29800,29800,29800,29800,0
20240808,170900,3374160300,29800,29800,29800,29800,0
20240808,170800,3374160300,29800,29800,29800,29800,0
20240808,170700,3374160300,29800,29800,29800,29800,0
20240808,170600,3374160300,29800,29800,29800,29800,0
20240808,170500,3374160300,29800,29800,29800,29800,0
20240808,170400,3374160300,29800,29800,29800,29800,3301
20240808,170300,3374160300,29800,29800,29800,29800,0
20240808,170200,3374160300,29800,29800,29800,29800,0
20240808,170100,3374160300,29800,29800,29800,29800,0
20240808,170000,3374160300,29800,29800,29800,29800,0
20240808,165900,3374160300,29800,29800,29800,29800,0
20240808,165800,3374160300,29800,29800,29800,29800,0
20240808,165700,3374160300,29800,29800,29800,29800,0
20240808,165600,3374160300,29800,29800,29800,29800,0
20240808,165500,3374160300,29800,29800,29800,29800,0
20240808,165400,3374160300,29800,29800,29800,29800,0
20240808,165300,3374160300,29800,29800,29800,29800,0
20240808,165200,3374160300,29800,29800,29800,29800,0
20240808,165100,3374160300,29800,29800,29800,29800,0
20240808,165000,3374160300,29800,29800,29800,29800,0
20240808,164900,3374160300,29800,29800,29800,29800,0
20240808,164800,3374160300,29800,29800,29800,29800,0
20240808,164700,3374160300,29800,29800,29800,29800,0
20240808,164600,3374160300,29800,29800,29800,29800,0
20240808,164500,3374160300,29800,29800,29800,29800,0
20240808,164400,3374160300,29800,29800,29800,29800,0
20240808,164300,3374160300,29800,29800,29800,29800,0
20240808,164200,3374160300,29800,29800,29800,29800,0
20240808,164100,3374160300,29800,29800,29800,29800,0
20240808,164000,3374160300,29800,29800,29800,29800,0
20240808,163900,3374160300,29800,29800,29800,29800,0
20240808,163800,3374160300,29800,29800,29800,29800,0
20240808,163700,3374160300,29800,29800,29800,29800,0
20240808,163600,3374160300,29800,29800,29800,29800,0
20240808,163500,3374160300,29800,29800,29800,29800,0
20240808,163400,3374160300,29800,29800,29800,29800,3301
20240808,163300,3374160300,29800,29800,29800,29800,0
20240808,163200,3374160300,29800,29800,29800,29800,0
20240808,163100,3374160300,29800,29800,29800,29800,0
20240808,163000,3374160300,29800,29800,29800,29800,0
20240808,162900,3374160300,29800,29800,29800,29800,0
20240808,162800,3374160300,29800,29800,29800,29800,0
20240808,162700,3374160300,29800,29800,29800,29800,0
20240808,162600,3374160300,29800,29800,29800,29800,0
20240808,162500,3374160300,29800,29800,29800,29800,0
20240808,162400,3374160300,29800,29800,29800,29800,0
20240808,162300,3374160300,29800,29800,29800,29800,0
20240808,162200,3374160300,29800,29800,29800,29800,0
20240808,162100,3374160300,29800,29800,29800,29800,0
20240808,162000,3374160300,29800,29800,29800,29800,0
20240808,161900,3374160300,29800,29800,29800,29800,0
20240808,161800,3374160300,29800,29800,29800,29800,0
20240808,161700,3374160300,29800,29800,29800,29800,0
20240808,161600,3374160300,29800,29800,29800,29800,0
20240808,161500,3374160300,29800,29800,29800,29800,0
20240808,161400,3374160300,29800,29800,29800,29800,0
20240808,161300,3374160300,29800,29800,29800,29800,0
20240808,161200,3374160300,29800,29800,29800,29800,0
20240808,161100,3374160300,29800,29800,29800,29800,0
20240808,161000,3374160300,29800,29800,29800,29800,0
20240808,160900,3374160300,29800,29800,29800,29800,0
20240808,160800,3374160300,29800,29800,29800,29800,0
20240808,160700,3374160300,29800,29800,29800,29800,0
20240808,160600,3374160300,29800,29800,29800,29800,0
20240808,160500,3374160300,29800,29800,29800,29800,0
20240808,160400,3374160300,29800,29800,29800,29800,3301
20240808,160300,3374160300,29800,29800,29800,29800,0
20240808,160200,3374160300,29800,29800,29800,29800,0
20240808,160100,3374160300,29800,29800,29800,29800,0
20240808,160000,3374160300,29800,29800,29800,29800,0
20240808,155900,3374160300,29800,29800,29800,29800,0
20240808,155800,3374160300,29800,29800,29800,29800,0
20240808,155700,3374160300,29800,29800,29800,29800,0
20240808,155600,3374160300,29800,29800,29800,29800,0
20240808,155500,3374160300,29800,29800,29800,29800,0
20240808,155400,3374160300,29800,29800,29800,29800,0
20240808,155300,3374160300,29800,29800,29800,29800,0
20240808,155200,3374160300,29800,29800,29800,29800,0
20240808,155100,3374160300,29800,29800,29800,29800,0
20240808,155000,3374160300,29800,29800,29800,29800,0
20240808,154900,3374160300,29800,29800,29800,29800,0
20240808,154800,3374160300,29800,29800,29800,29800,0
20240808,154700,3374160300,29800,29800,29800,29800,0
20240808,154600,3374160300,29800,29800,29800,29800,0
20240808,154500,3374160300,29800,29800,29800,29800,0
20240808,154400,3374160300,29800,29800,29800,29800,0
20240808,154300,3374160300,29800,29800,29800,29800,0
20240808,154200,3374160300,29800,29800,29800,29800,0
20240808,154100,3374160300,29800,29800,29800,29800,0
20240808,154000,3374160300,29800,29800,29800,29800,0
20240808,153900,3374160300,29800,29800,29800,29800,0
20240808,153800,3374160300,29800,29800,29800,29800,0
20240808,153700,3374160300,29800,29800,29800,29800,0
20240808,153600,3374160300,29800,29800,29800,29800,0
20240808,153500,3374160300,29800,29800,29800,29800,0
20240808,153400,3374160300,29800,29800,29800,29800,3301
20240808,153300,3374160300,29800,29800,29800,29800,0
20240808,153200,3374160300,29800,29800,29800,29800,0
20240808,153100,3374160300,29800,29800,29800,29800,0
20240808,153000,3374160300,29800,29800,29800,29800,3301
20240808,152900,3275790500,29700,29700,29700,29700,0
20240808,152800,3275790500,29700,29700,29700,29700,0
20240808,152700,3275790500,29700,29700,29700,29700,0
20240808,152600,3275790500,29700,29700,29700,29700,0
20240808,152500,3275790500,29700,29700,29700,29700,0
20240808,152400,3275790500,29700,29700,29700,29700,0
20240808,152300,3275790500,29700,29700,29700,29700,0
20240808,152200,3275790500,29700,29700,29700,29700,0
20240808,152100,3275790500,29700,29700,29700,29700,0
20240808,152000,3275790500,29700,29700,29700,29700,0
20240808,151900,3275790500,29700,29800,29800,29700,3601
20240808,151800,3168748000,29800,29800,29800,29750,390
20240808,151700,3157126500,29750,29750,29800,29750,75
20240808,151600,3154892100,29750,29750,29750,29750,384
20240808,151500,3143468100,29750,29750,29750,29750,2606
20240808,151400,3065939600,29750,29750,29750,29750,561
20240808,151300,3049249850,29750,29750,29750,29750,657
20240808,151200,3029704100,29750,29750,29750,29750,181
20240808,151100,3024319350,29750,29750,29750,29750,363
20240808,151000,3013520100,29750,29700,29750,29700,1824
20240808,150900,2959343150,29700,29700,29700,29700,65
20240808,150800,2957412650,29700,29700,29700,29650,53
20240808,150700,2955839050,29700,29700,29700,29700,151
20240808,150600,2951354350,29750,29750,29750,29750,45
20240808,150500,2950015600,29750,29750,29750,29700,721
20240808,150400,2928596850,29750,29700,29750,29700,536
20240808,150300,2912676150,29750,29700,29750,29700,161
20240808,150200,2907887450,29750,29700,29750,29700,57
20240808,150100,2906192800,29750,29750,29750,29700,406
20240808,150000,2894123300,29750,29750,29750,29750,48
20240808,145900,2892695300,29750,29700,29750,29700,403
20240808,145800,2880721800,29700,29700,29700,29700,705
20240808,145700,2859783300,29700,29700,29700,29650,1812
20240808,145600,2806001900,29700,29700,29700,29650,678
20240808,145500,2785865350,29650,29700,29700,29650,62
20240808,145400,2784024700,29700,29700,29700,29700,178
20240808,145300,2778738100,29650,29700,29700,29650,103
20240808,145200,2775684000,29700,29650,29700,29650,921
20240808,145100,2748366900,29650,29700,29700,29650,623
20240808,145000,2729892500,29700,29650,29700,29650,554
20240808,144900,2713464350,29700,29700,29700,29700,45
20240808,144800,2712127850,29700,29700,29700,29700,89
20240808,144700,2709484550,29700,29700,29700,29700,32
20240808,144600,2708534150,29650,29650,29650,29650,435
20240808,144500,2695636400,29650,29650,29650,29650,84
20240808,144400,2693145800,29650,29650,29650,29650,553
20240808,144300,2676749350,29600,29600,29600,29600,600
20240808,144200,2658989350,29650,29650,29650,29650,59
20240808,144100,2657240000,29650,29600,29650,29600,95
20240808,144000,2654424500,29600,29600,29650,29600,355
20240808,143900,2643914100,29600,29650,29650,29600,79
20240808,143800,2641573850,29650,29650,29650,29650,55
20240808,143700,2639943100,29650,29650,29650,29650,48
20240808,143600,2638519900,29650,29650,29650,29650,51
20240808,143500,2637007750,29650,29650,29650,29650,45
20240808,143400,2635673500,29650,29600,29650,29600,523
20240808,143300,2620190400,29650,29650,29650,29650,35
20240808,143200,2619152650,29650,29650,29650,29650,0
20240808,143100,2619152650,29650,29700,29700,29650,238
20240808,143000,2612093150,29700,29700,29700,29650,51
20240808,142900,2610578500,29650,29650,29650,29650,64
20240808,142800,2608680900,29650,29700,29700,29650,227
20240808,142700,2601947800,29700,29700,29700,29700,35
20240808,142600,2600908300,29700,29700,29700,29700,58
20240808,142500,2599185700,29700,29700,29700,29700,43
20240808,142400,2597908600,29700,29700,29700,29700,52
20240808,142300,2596364200,29700,29700,29700,29700,34
20240808,142200,2595354400,29600,29650,29650,29600,253
20240808,142100,2587860500,29650,29700,29700,29650,950
20240808,142000,2559690550,29650,29700,29700,29650,18
20240808,141900,2559156000,29700,29700,29700,29700,47
20240808,141800,2557760100,29700,29700,29700,29700,43
20240808,141700,2556483000,29700,29700,29700,29700,49
20240808,141600,2555027700,29700,29700,29700,29700,53
20240808,141500,2553453600,29700,29700,29700,29700,49
20240808,141400,2551998300,29700,29700,29700,29650,82
20240808,141300,2549564600,29700,29650,29700,29650,49
20240808,141200,2548109350,29650,29700,29700,29650,37
20240808,141100,2547010500,29700,29700,29700,29700,60
20240808,141000,2545228500,29700,29700,29700,29700,43
20240808,140900,2543951400,29700,29700,29700,29700,40
20240808,140800,2542763400,29700,29700,29700,29700,55
20240808,140700,2541129900,29700,29700,29700,29700,48
20240808,140600,2539704300,29700,29700,29700,29700,35
20240808,140500,2538664800,29700,29700,29700,29700,72
20240808,140400,2536526400,29700,29700,29700,29700,31
20240808,140300,2535605700,29650,29700,29700,29650,49
20240808,140200,2534150450,29700,29700,29700,29700,50
20240808,140100,2532665450,29700,29700,29700,29700,58
20240808,140000,2530942850,29700,29700,29700,29700,93
20240808,135900,2528180750,29700,29700,29700,29700,44
20240808,135800,2526873950,29700,29700,29700,29700,23
20240808,135700,2526190850,29700,29650,29700,29650,187
20240808,135600,2520642650,29700,29700,29700,29700,42
20240808,135500,2519395250,29700,29700,29700,29700,39
20240808,135400,2518236950,29700,29650,29700,29650,40
20240808,135300,2517049000,29700,29700,29700,29700,61
20240808,135200,2515237300,29700,29700,29700,29700,44
20240808,135100,2513930500,29700,29700,29700,29700,34
20240808,135000,2512920700,29700,29700,29700,29700,343
20240808,134900,2502733600,29700,29700,29700,29700,93
20240808,134800,2499971500,29700,29700,29700,29700,41
20240808,134700,2498753800,29700,29700,29700,29700,1
20240808,134600,2498724100,29700,29700,29700,29700,60
20240808,134500,2496942100,29700,29650,29700,29650,40
20240808,134400,2495754350,29650,29700,29700,29650,50
20240808,134300,2494269400,29700,29700,29700,29650,85
20240808,134200,2491746400,29700,29700,29700,29700,79
20240808,134100,2489400100,29700,29750,29750,29700,791
20240808,134000,2465904550,29750,29750,29750,29750,58
20240808,133900,2464179050,29750,29700,29750,29700,55
20240808,133800,2462542900,29700,29750,29750,29700,469
20240808,133700,2448610650,29700,29750,29750,29700,287
20240808,133600,2440084850,29750,29750,29750,29750,75
20240808,133500,2437853600,29750,29750,29750,29700,7
20240808,133400,2437645400,29750,29750,29750,29750,411
20240808,133300,2425418150,29750,29750,29750,29750,43
20240808,133200,2424138900,29750,29700,29750,29700,379
20240808,133100,2412868650,29750,29750,29750,29750,34
20240808,133000,2411857150,29750,29750,29750,29750,52
20240808,132900,2410310150,29750,29750,29750,29750,55
20240808,132800,2408673900,29750,29750,29750,29750,41
20240808,132700,2407454150,29750,29750,29750,29750,71
20240808,132600,2405341900,29750,29750,29750,29700,71
20240808,132500,2403229700,29750,29750,29750,29750,469
20240808,132400,2389276950,29750,29750,29750,29750,60
20240808,132300,2387491950,29750,29750,29750,29750,38
20240808,132200,2386361450,29750,29750,29750,29750,302
20240808,132100,2377376950,29750,29700,29750,29700,2777
20240808,132000,2294897500,29700,29700,29700,29650,184
20240808,131900,2289433250,29700,29650,29700,29650,2348
20240808,131800,2219814850,29650,29600,29650,29600,2688
20240808,131700,2140229750,29600,29600,29600,29600,41
20240808,131600,2139016150,29550,29600,29600,29550,43
20240808,131500,2137743400,29600,29600,29600,29600,38
20240808,131400,2136618600,29600,29600,29600,29600,61
20240808,131300,2134813000,29600,29600,29600,29600,2
20240808,131200,2134753800,29600,29600,29600,29600,49
20240808,131100,2133303400,29600,29600,29600,29600,42
20240808,131000,2132060200,29600,29600,29600,29600,94
20240808,130900,2129277800,29600,29600,29600,29600,59
20240808,130800,2127531400,29600,29600,29600,29600,49
20240808,130700,2126081000,29550,29600,29600,29550,51
20240808,130600,2124571450,29600,29600,29600,29600,542
20240808,130500,2108528250,29600,29600,29600,29600,42
20240808,130400,2107285050,29600,29600,29600,29600,47
20240808,130300,2105893850,29600,29600,29600,29600,4
20240808,130200,2105775450,29600,29600,29600,29600,50
20240808,130100,2104295450,29600,29550,29600,29550,79
20240808,130000,2101959050,29600,29600,29600,29600,552
20240808,125900,2085619850,29600,29600,29600,29600,46
20240808,125800,2084258250,29600,29550,29600,29550,39
20240808,125700,2083103900,29600,29600,29600,29600,208
20240808,125600,2076947100,29600,29600,29600,29600,41
20240808,125500,2075733500,29550,29600,29600,29550,81
20240808,125400,2073338000,29600,29600,29600,29600,107
20240808,125300,2070170800,29600,29600,29600,29600,4
20240808,125200,2070052400,29600,29600,29600,29600,44
20240808,125100,2068750000,29600,29600,29600,29600,51
20240808,125000,2067240400,29600,29600,29600,29600,50
20240808,124900,2065760400,29600,29600,29600,29600,56
20240808,124800,2064102800,29550,29600,29600,29550,64
20240808,124700,2062208450,29600,29600,29600,29600,67
20240808,124600,2060225250,29600,29600,29600,29600,41
20240808,124500,2059011650,29600,29600,29600,29600,47
20240808,124400,2057620450,29600,29600,29600,29600,56
20240808,124300,2055962850,29600,29600,29600,29600,79
20240808,124200,2053624450,29600,29600,29600,29600,0
20240808,124100,2053624450,29600,29600,29600,29600,48
20240808,124000,2052203650,29600,29550,29600,29550,355
20240808,123900,2041711150,29600,29550,29600,29550,37
20240808,123800,2040616000,29600,29600,29600,29600,57
20240808,123700,2038928800,29600,29600,29600,29600,78
20240808,123600,2036620000,29600,29600,29600,29600,39
20240808,123500,2035465600,29600,29600,29600,29600,46
20240808,123400,2034104000,29600,29600,29600,29600,37
20240808,123300,2033008800,29550,29550,29550,29550,163
20240808,123200,2028192150,29550,29600,29600,29550,137
20240808,123100,2024141300,29500,29500,29500,29500,0
20240808,123000,2024141300,29500,29500,29500,29500,92
20240808,122900,2021427300,29600,29600,29600,29600,0
20240808,122800,2021427300,29600,29600,29600,29600,0
20240808,122700,2021427300,29600,29600,29600,29600,0
20240808,122600,2021427300,29600,29600,29600,29600,0
20240808,122500,2021427300,29600,29600,29600,29600,0
20240808,122400,2021427300,29600,29600,29600,29600,33
20240808,122300,2020450500,29600,29600,29600,29600,33
20240808,122200,2019473700,29500,29500,29500,29500,0
20240808,122100,2019473700,29500,29500,29500,29500,0
20240808,122000,2019473700,29500,29550,29550,29500,226
20240808,121900,2012795450,29550,29550,29600,29550,74
20240808,121800,2010608700,29550,29550,29550,29550,0
20240808,121700,2010608700,29550,29550,29550,29550,34
20240808,121600,2009604000,29600,29600,29600,29600,0
20240808,121500,2009604000,29600,29600,29600,29600,22
20240808,121400,2008952800,29550,29550,29550,29550,39
20240808,121300,2007800350,29550,29550,29550,29500,43
20240808,121200,2006529800,29550,29550,29550,29550,20
20240808,121100,2005938800,29550,29500,29550,29500,6
20240808,121000,2005761550,29550,29550,29550,29550,10
20240808,120900,2005466050,29550,29550,29550,29550,41
20240808,120800,2004254500,29550,29550,29550,29550,27
20240808,120700,2003456650,29550,29550,29550,29550,0
20240808,120600,2003456650,29550,29550,29550,29550,0
20240808,120500,2003456650,29550,29550,29550,29550,0
20240808,120400,2003456650,29550,29550,29550,29550,4
20240808,120300,2003338450,29550,29550,29550,29550,95
20240808,120200,2000531200,29500,29500,29500,29500,1
20240808,120100,2000501700,29600,29600,29600,29600,33
20240808,120000,1999524900,29500,29500,29500,29500,0
20240808,115900,1999524900,29500,29500,29500,29500,0
20240808,115800,1999524900,29500,29500,29500,29500,0
20240808,115700,1999524900,29500,29500,29500,29500,0
20240808,115600,1999524900,29500,29500,29500,29500,12
20240808,115500,1999170900,29500,29500,29500,29500,1
20240808,115400,1999141400,29600,29600,29600,29600,11
20240808,115300,1998815800,29500,29500,29500,29500,0
20240808,115200,1998815800,29500,29500,29500,29500,1
20240808,115100,1998786300,29550,29550,29550,29550,352
20240808,115000,1988384700,29550,29550,29550,29550,4
20240808,114900,1988266500,29550,29550,29550,29550,4
20240808,114800,1988148300,29550,29550,29550,29550,5
20240808,114700,1988000550,29550,29550,29550,29550,12
20240808,114600,1987645950,29500,29500,29500,29500,0
20240808,114500,1987645950,29500,29500,29500,29500,51
20240808,114400,1986141450,29500,29500,29500,29500,20
20240808,114300,1985551450,29500,29500,29500,29500,1
20240808,114200,1985521950,29550,29550,29550,29550,1
20240808,114100,1985492400,29550,29550,29550,29550,28
20240808,114000,1984665000,29550,29550,29550,29550,0
20240808,113900,1984665000,29550,29550,29550,29550,5
20240808,113800,1984517250,29550,29550,29550,29550,30
20240808,113700,1983630750,29500,29500,29500,29500,0
20240808,113600,1983630750,29500,29550,29550,29500,7
20240808,113500,1983424200,29500,29500,29500,29500,0
20240808,113400,1983424200,29500,29500,29500,29500,1
20240808,113300,1983394700,29550,29500,29550,29500,108
20240808,113200,1980208300,29500,29500,29500,29500,55
20240808,113100,1978585800,29500,29500,29500,29500,0
20240808,113000,1978585800,29500,29500,29500,29500,0
20240808,112900,1978585800,29500,29550,29550,29500,378
20240808,112800,1967433900,29550,29550,29550,29550,4
20240808,112700,1967315700,29550,29550,29550,29550,23
20240808,112600,1966636050,29550,29500,29550,29500,277
20240808,112500,1958463800,29550,29500,29550,29500,14
20240808,112400,1958050600,29500,29550,29550,29500,6
20240808,112300,1957873400,29500,29550,29550,29500,10
20240808,112200,1957578200,29550,29550,29550,29550,33
20240808,112100,1956603050,29550,29550,29550,29550,4
20240808,112000,1956484850,29550,29550,29550,29550,4
20240808,111900,1956366650,29550,29550,29550,29550,4
20240808,111800,1956248450,29550,29550,29550,29550,33
20240808,111700,1955273300,29550,29550,29550,29550,60
20240808,111600,1953500300,29550,29550,29550,29550,4
20240808,111500,1953382100,29500,29550,29550,29500,5
20240808,111400,1953234400,29550,29550,29550,29550,204
20240808,111300,1947206200,29550,29550,29550,29550,190
20240808,111200,1941591700,29550,29550,29550,29550,0
20240808,111100,1941591700,29550,29550,29550,29550,1
20240808,111000,1941562150,29550,29550,29550,29550,21
20240808,110900,1940941600,29550,29550,29550,29550,20
20240808,110800,1940350600,29550,29550,29550,29550,22
20240808,110700,1939700500,29550,29550,29550,29550,10
20240808,110600,1939405000,29550,29550,29550,29550,41
20240808,110500,1938193450,29600,29600,29600,29600,0
20240808,110400,1938193450,29600,29600,29600,29600,11
20240808,110300,1937867850,29550,29550,29550,29550,500
20240808,110200,1923092850,29550,29550,29550,29550,0
20240808,110100,1923092850,29550,29550,29600,29550,198
20240808,110000,1917241900,29550,29550,29550,29550,0
20240808,105900,1917241900,29550,29550,29550,29550,43
20240808,105800,1915971250,29600,29600,29600,29600,55
20240808,105700,1914343250,29550,29550,29550,29550,100
20240808,105600,1911388250,29550,29550,29550,29550,1
20240808,105500,1911358700,29550,29550,29550,29550,7
20240808,105400,1911151850,29600,29600,29600,29600,0
20240808,105300,1911151850,29600,29600,29600,29600,463
20240808,105200,1897447050,29550,29550,29600,29550,12
20240808,105100,1897092400,29550,29550,29550,29550,10
20240808,105000,1896796900,29600,29600,29600,29600,55
20240808,104900,1895168900,29600,29600,29600,29600,0
20240808,104800,1895168900,29600,29550,29600,29550,2139
20240808,104700,1831959650,29550,29600,29600,29550,62
20240808,104600,1830124500,29550,29550,29550,29550,0
20240808,104500,1830124500,29550,29550,29550,29550,0
20240808,104400,1830124500,29550,29550,29550,29550,0
20240808,104300,1830124500,29550,29550,29550,29550,30
20240808,104200,1829238000,29550,29550,29550,29550,1
20240808,104100,1829208450,29600,29600,29600,29600,0
20240808,104000,1829208450,29600,29600,29600,29600,11
20240808,103900,1828882850,29600,29600,29600,29600,264
20240808,103800,1821068450,29600,29600,29600,29600,101
20240808,103700,1818078850,29650,29650,29650,29650,160
20240808,103600,1813334850,29650,29600,29650,29600,31
20240808,103500,1812416700,29600,29600,29600,29600,30
20240808,103400,1811528700,29600,29600,29600,29600,78
20240808,103300,1809219900,29600,29650,29650,29600,45
20240808,103200,1807887100,29650,29600,29650,29600,25
20240808,103100,1807146700,29600,29600,29600,29600,88
20240808,103000,1804541900,29500,29500,29500,29500,0
20240808,102900,1804541900,29500,29500,29500,29500,0
20240808,102800,1804541900,29500,29500,29500,29500,878
20240808,102700,1778640900,29550,29550,29550,29550,225
20240808,102600,1771992150,29550,29600,29600,29550,158
20240808,102500,1767315550,29600,29600,29600,29600,0
20240808,102400,1767315550,29600,29600,29600,29600,272
20240808,102300,1759264350,29600,29600,29600,29600,56
20240808,102200,1757606750,29600,29600,29600,29600,0
20240808,102100,1757606750,29600,29600,29600,29600,48
20240808,102000,1756185950,29650,29650,29650,29650,12
20240808,101900,1755830150,29600,29600,29650,29600,115
20240808,101800,1752425600,29400,29550,29650,29350,3241
20240808,101700,1657040700,29600,29600,29600,29600,18
20240808,101600,1656507900,29600,29650,29650,29600,181
20240808,101500,1651149650,29600,29600,29600,29600,620
20240808,101400,1632797650,29600,29600,29600,29600,55
20240808,101300,1631169650,29600,29600,29600,29600,211
20240808,101200,1624924050,29600,29500,29600,29500,1056
20240808,101100,1593767950,29550,29550,29550,29550,15
20240808,101000,1593324700,29550,29550,29600,29550,1108
20240808,100900,1560582750,29550,29550,29600,29500,345
20240808,100800,1550387550,29550,29500,29600,29500,12157
20240808,100700,1191723350,29500,29500,29500,29450,1133
20240808,100600,1158302350,29500,29500,29500,29450,5410
20240808,100500,998732400,29500,29450,29500,29400,4180
20240808,100400,875639200,29400,29400,29400,29400,999
20240808,100300,846268600,29350,29350,29350,29350,0
20240808,100200,846268600,29350,29350,29350,29350,0
20240808,100100,846268600,29350,29350,29350,29350,3
20240808,100000,846180550,29350,29350,29350,29350,0
20240808,095900,846180550,29350,29350,29350,29350,0
20240808,095800,846180550,29350,29350,29350,29350,0
20240808,095700,846180550,29350,29350,29350,29350,4
20240808,095600,846063150,29350,29350,29350,29350,941
20240808,095500,818444800,29350,29350,29350,29350,38
20240808,095400,817329500,29300,29350,29350,29300,108
20240808,095300,814164700,29300,29300,29300,29300,85
20240808,095200,811674200,29300,29300,29300,29300,415
20240808,095100,799514700,29300,29200,29300,29200,1245
20240808,095000,763120450,29150,29100,29200,29100,68
20240808,094900,761139200,29100,29150,29150,29100,550
20240808,094800,745106800,29200,29200,29200,29200,13
20240808,094700,744727200,29200,29150,29200,29150,761
20240808,094600,722543800,29200,29200,29200,29150,2050
20240808,094500,662735400,29200,29250,29250,29200,144
20240808,094400,658528750,29250,29200,29250,29200,528
20240808,094300,643110050,29250,29200,29250,29200,353
20240808,094200,632802400,29200,29200,29250,29200,199
20240808,094100,626991200,29250,29250,29250,29250,637
20240808,094000,608358950,29250,29250,29250,29250,313
20240808,093900,599203700,29300,29250,29300,29250,566
20240808,093800,582646000,29250,29200,29250,29150,671
20240808,093700,563058050,29200,29150,29200,29150,1420
20240808,093600,521614900,29150,29250,29250,29150,1166
20240808,093500,487567650,29250,29350,29350,29250,3132
20240808,093400,395876450,29350,29350,29350,29350,0
20240808,093300,395876450,29350,29350,29350,29350,10
20240808,093200,395582950,29350,29350,29350,29300,58
20240808,093100,393882150,29300,29350,29350,29300,46
20240808,093000,392533800,29350,29350,29350,29350,0
20240808,092900,392533800,29350,29350,29350,29350,0
20240808,092800,392533800,29350,29350,29350,29350,1040
20240808,092700,362009800,29350,29300,29350,29300,83
20240808,092600,359577350,29300,29350,29350,29300,1323
20240808,092500,320754300,29400,29400,29400,29400,0
20240808,092400,320754300,29400,29400,29400,29400,1
20240808,092300,320724900,29400,29400,29400,29400,0
20240808,092200,320724900,29400,29400,29400,29400,0
20240808,092100,320724900,29400,29400,29400,29400,22
20240808,092000,320078100,29350,29350,29350,29350,205
20240808,091900,314061350,29350,29350,29350,29350,100
20240808,091800,311126350,29350,29350,29350,29350,0
20240808,091700,311126350,29350,29350,29400,29350,56
20240808,091600,309482500,29350,29350,29350,29350,20
20240808,091500,308895500,29400,29400,29400,29400,0
20240808,091400,308895500,29400,29400,29400,29400,33
20240808,091300,307925300,29400,29400,29400,29400,2025
20240808,091200,248390300,29350,29350,29350,29350,0
20240808,091100,248390300,29350,29350,29350,29350,20
20240808,091000,247803300,29350,29350,29350,29300,585
20240808,090900,230634050,29350,29350,29350,29350,81
20240808,090800,228256700,29350,29300,29350,29300,515
20240808,090700,213149550,29250,29300,29300,29250,1199
20240808,090600,178078700,29300,29300,29300,29300,35
20240808,090500,177053200,29300,29300,29300,29300,121
20240808,090400,173507900,29400,29400,29400,29350,1781
20240808,090300,121199800,29400,29400,29400,29350,1507
20240808,090200,76919000,29400,29300,29450,29300,543
20240808,090100,60972800,29300,29250,29300,29250,981
20240808,090000,32267200,29250,29300,29300,29250,1103