KissMeData/042000/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,192300,34995674050,35100,35100,35100,35100,11567
20240821,192200,34995674050,35100,35100,35100,35100,0
20240821,192100,34995674050,35100,35100,35100,35100,0
20240821,192000,34995674050,35100,35100,35100,35100,0
20240821,191900,34995674050,35100,35100,35100,35100,0
20240821,191800,34995674050,35100,35100,35100,35100,0
20240821,191700,34995674050,35100,35100,35100,35100,0
20240821,191600,34995674050,35100,35100,35100,35100,0
20240821,191500,34995674050,35100,35100,35100,35100,0
20240821,191400,34995674050,35100,35100,35100,35100,0
20240821,191300,34995674050,35100,35100,35100,35100,0
20240821,191200,34995674050,35100,35100,35100,35100,0
20240821,191100,34995674050,35100,35100,35100,35100,0
20240821,191000,34995674050,35100,35100,35100,35100,0
20240821,190900,34995674050,35100,35100,35100,35100,0
20240821,190800,34995674050,35100,35100,35100,35100,0
20240821,190700,34995674050,35100,35100,35100,35100,0
20240821,190600,34995674050,35100,35100,35100,35100,0
20240821,190500,34995674050,35100,35100,35100,35100,0
20240821,190400,34995674050,35100,35100,35100,35100,0
20240821,190300,34995674050,35100,35100,35100,35100,0
20240821,190200,34995674050,35100,35100,35100,35100,0
20240821,190100,34995674050,35100,35100,35100,35100,0
20240821,190000,34995674050,35100,35100,35100,35100,0
20240821,185900,34995674050,35100,35100,35100,35100,0
20240821,185800,34995674050,35100,35100,35100,35100,0
20240821,185700,34995674050,35100,35100,35100,35100,0
20240821,185600,34995674050,35100,35100,35100,35100,0
20240821,185500,34995674050,35100,35100,35100,35100,0
20240821,185400,34995674050,35100,35100,35100,35100,0
20240821,185300,34995674050,35100,35100,35100,35100,11567
20240821,185200,34995674050,35100,35100,35100,35100,0
20240821,185100,34995674050,35100,35100,35100,35100,0
20240821,185000,34995674050,35100,35100,35100,35100,0
20240821,184900,34995674050,35100,35100,35100,35100,0
20240821,184800,34995674050,35100,35100,35100,35100,0
20240821,184700,34995674050,35100,35100,35100,35100,0
20240821,184600,34995674050,35100,35100,35100,35100,0
20240821,184500,34995674050,35100,35100,35100,35100,0
20240821,184400,34995674050,35100,35100,35100,35100,0
20240821,184300,34995674050,35100,35100,35100,35100,0
20240821,184200,34995674050,35100,35100,35100,35100,0
20240821,184100,34995674050,35100,35100,35100,35100,0
20240821,184000,34995674050,35100,35100,35100,35100,0
20240821,183900,34995674050,35100,35100,35100,35100,0
20240821,183800,34995674050,35100,35100,35100,35100,0
20240821,183700,34995674050,35100,35100,35100,35100,0
20240821,183600,34995674050,35100,35100,35100,35100,0
20240821,183500,34995674050,35100,35100,35100,35100,0
20240821,183400,34995674050,35100,35100,35100,35100,0
20240821,183300,34995674050,35100,35100,35100,35100,0
20240821,183200,34995674050,35100,35100,35100,35100,0
20240821,183100,34995674050,35100,35100,35100,35100,0
20240821,183000,34995674050,35100,35100,35100,35100,0
20240821,182900,34995674050,35100,35100,35100,35100,0
20240821,182800,34995674050,35100,35100,35100,35100,0
20240821,182700,34995674050,35100,35100,35100,35100,0
20240821,182600,34995674050,35100,35100,35100,35100,0
20240821,182500,34995674050,35100,35100,35100,35100,0
20240821,182400,34995674050,35100,35100,35100,35100,0
20240821,182300,34995674050,35100,35100,35100,35100,11567
20240821,182200,34995674050,35100,35100,35100,35100,0
20240821,182100,34995674050,35100,35100,35100,35100,0
20240821,182000,34995674050,35100,35100,35100,35100,0
20240821,181900,34995674050,35100,35100,35100,35100,0
20240821,181800,34995674050,35100,35100,35100,35100,0
20240821,181700,34995674050,35100,35100,35100,35100,0
20240821,181600,34995674050,35100,35100,35100,35100,0
20240821,181500,34995674050,35100,35100,35100,35100,0
20240821,181400,34995674050,35100,35100,35100,35100,0
20240821,181300,34995674050,35100,35100,35100,35100,0
20240821,181200,34995674050,35100,35100,35100,35100,0
20240821,181100,34995674050,35100,35100,35100,35100,0
20240821,181000,34995674050,35100,35100,35100,35100,0
20240821,180900,34995674050,35100,35100,35100,35100,0
20240821,180800,34995674050,35100,35100,35100,35100,0
20240821,180700,34995674050,35100,35100,35100,35100,0
20240821,180600,34995674050,35100,35100,35100,35100,0
20240821,180500,34995674050,35100,35100,35100,35100,0
20240821,180400,34995674050,35100,35100,35100,35100,0
20240821,180300,34995674050,35100,35100,35100,35100,0
20240821,180200,34995674050,35100,35100,35100,35100,0
20240821,180100,34995674050,35100,35100,35100,35100,0
20240821,180000,34995674050,35100,35100,35100,35100,0
20240821,175900,34995674050,35100,35100,35100,35100,0
20240821,175800,34995674050,35100,35100,35100,35100,0
20240821,175700,34995674050,35100,35100,35100,35100,0
20240821,175600,34995674050,35100,35100,35100,35100,0
20240821,175500,34995674050,35100,35100,35100,35100,0
20240821,175400,34995674050,35100,35100,35100,35100,0
20240821,175300,34995674050,35100,35100,35100,35100,11567
20240821,175200,34995674050,35100,35100,35100,35100,0
20240821,175100,34995674050,35100,35100,35100,35100,0
20240821,175000,34995674050,35100,35100,35100,35100,0
20240821,174900,34995674050,35100,35100,35100,35100,0
20240821,174800,34995674050,35100,35100,35100,35100,0
20240821,174700,34995674050,35100,35100,35100,35100,0
20240821,174600,34995674050,35100,35100,35100,35100,0
20240821,174500,34995674050,35100,35100,35100,35100,0
20240821,174400,34995674050,35100,35100,35100,35100,0
20240821,174300,34995674050,35100,35100,35100,35100,0
20240821,174200,34995674050,35100,35100,35100,35100,0
20240821,174100,34995674050,35100,35100,35100,35100,0
20240821,174000,34995674050,35100,35100,35100,35100,0
20240821,173900,34995674050,35100,35100,35100,35100,0
20240821,173800,34995674050,35100,35100,35100,35100,0
20240821,173700,34995674050,35100,35100,35100,35100,0
20240821,173600,34995674050,35100,35100,35100,35100,0
20240821,173500,34995674050,35100,35100,35100,35100,0
20240821,173400,34995674050,35100,35100,35100,35100,0
20240821,173300,34995674050,35100,35100,35100,35100,0
20240821,173200,34995674050,35100,35100,35100,35100,0
20240821,173100,34995674050,35100,35100,35100,35100,0
20240821,173000,34995674050,35100,35100,35100,35100,0
20240821,172900,34995674050,35100,35100,35100,35100,0
20240821,172800,34995674050,35100,35100,35100,35100,0
20240821,172700,34995674050,35100,35100,35100,35100,0
20240821,172600,34995674050,35100,35100,35100,35100,0
20240821,172500,34995674050,35100,35100,35100,35100,0
20240821,172400,34995674050,35100,35100,35100,35100,0
20240821,172300,34995674050,35100,35100,35100,35100,11567
20240821,172200,34995674050,35100,35100,35100,35100,0
20240821,172100,34995674050,35100,35100,35100,35100,0
20240821,172000,34995674050,35100,35100,35100,35100,0
20240821,171900,34995674050,35100,35100,35100,35100,0
20240821,171800,34995674050,35100,35100,35100,35100,0
20240821,171700,34995674050,35100,35100,35100,35100,0
20240821,171600,34995674050,35100,35100,35100,35100,0
20240821,171500,34995674050,35100,35100,35100,35100,0
20240821,171400,34995674050,35100,35100,35100,35100,0
20240821,171300,34995674050,35100,35100,35100,35100,0
20240821,171200,34995674050,35100,35100,35100,35100,0
20240821,171100,34995674050,35100,35100,35100,35100,0
20240821,171000,34995674050,35100,35100,35100,35100,0
20240821,170900,34995674050,35100,35100,35100,35100,0
20240821,170800,34995674050,35100,35100,35100,35100,0
20240821,170700,34995674050,35100,35100,35100,35100,0
20240821,170600,34995674050,35100,35100,35100,35100,0
20240821,170500,34995674050,35100,35100,35100,35100,0
20240821,170400,34995674050,35100,35100,35100,35100,0
20240821,170300,34995674050,35100,35100,35100,35100,0
20240821,170200,34995674050,35100,35100,35100,35100,0
20240821,170100,34995674050,35100,35100,35100,35100,0
20240821,170000,34995674050,35100,35100,35100,35100,0
20240821,165900,34995674050,35100,35100,35100,35100,0
20240821,165800,34995674050,35100,35100,35100,35100,0
20240821,165700,34995674050,35100,35100,35100,35100,0
20240821,165600,34995674050,35100,35100,35100,35100,0
20240821,165500,34995674050,35100,35100,35100,35100,0
20240821,165400,34995674050,35100,35100,35100,35100,0
20240821,165300,34995674050,35100,35100,35100,35100,11567
20240821,165200,34995674050,35100,35100,35100,35100,0
20240821,165100,34995674050,35100,35100,35100,35100,0
20240821,165000,34995674050,35100,35100,35100,35100,0
20240821,164900,34995674050,35100,35100,35100,35100,0
20240821,164800,34995674050,35100,35100,35100,35100,0
20240821,164700,34995674050,35100,35100,35100,35100,0
20240821,164600,34995674050,35100,35100,35100,35100,0
20240821,164500,34995674050,35100,35100,35100,35100,0
20240821,164400,34995674050,35100,35100,35100,35100,0
20240821,164300,34995674050,35100,35100,35100,35100,0
20240821,164200,34995674050,35100,35100,35100,35100,0
20240821,164100,34995674050,35100,35100,35100,35100,0
20240821,164000,34995674050,35100,35100,35100,35100,0
20240821,163900,34995674050,35100,35100,35100,35100,0
20240821,163800,34995674050,35100,35100,35100,35100,0
20240821,163700,34995674050,35100,35100,35100,35100,0
20240821,163600,34995674050,35100,35100,35100,35100,0
20240821,163500,34995674050,35100,35100,35100,35100,0
20240821,163400,34995674050,35100,35100,35100,35100,0
20240821,163300,34995674050,35100,35100,35100,35100,0
20240821,163200,34995674050,35100,35100,35100,35100,0
20240821,163100,34995674050,35100,35100,35100,35100,0
20240821,163000,34995674050,35100,35100,35100,35100,0
20240821,162900,34995674050,35100,35100,35100,35100,0
20240821,162800,34995674050,35100,35100,35100,35100,0
20240821,162700,34995674050,35100,35100,35100,35100,0
20240821,162600,34995674050,35100,35100,35100,35100,0
20240821,162500,34995674050,35100,35100,35100,35100,0
20240821,162400,34995674050,35100,35100,35100,35100,0
20240821,162300,34995674050,35100,35100,35100,35100,11567
20240821,162200,34995674050,35100,35100,35100,35100,0
20240821,162100,34995674050,35100,35100,35100,35100,0
20240821,162000,34995674050,35100,35100,35100,35100,0
20240821,161900,34995674050,35100,35100,35100,35100,0
20240821,161800,34995674050,35100,35100,35100,35100,0
20240821,161700,34995674050,35100,35100,35100,35100,0
20240821,161600,34995674050,35100,35100,35100,35100,0
20240821,161500,34995674050,35100,35100,35100,35100,0
20240821,161400,34995674050,35100,35100,35100,35100,0
20240821,161300,34995674050,35100,35100,35100,35100,0
20240821,161200,34995674050,35100,35100,35100,35100,0
20240821,161100,34995674050,35100,35100,35100,35100,0
20240821,161000,34995674050,35100,35100,35100,35100,0
20240821,160900,34995674050,35100,35100,35100,35100,0
20240821,160800,34995674050,35100,35100,35100,35100,0
20240821,160700,34995674050,35100,35100,35100,35100,0
20240821,160600,34995674050,35100,35100,35100,35100,0
20240821,160500,34995674050,35100,35100,35100,35100,0
20240821,160400,34995674050,35100,35100,35100,35100,0
20240821,160300,34995674050,35100,35100,35100,35100,0
20240821,160200,34995674050,35100,35100,35100,35100,0
20240821,160100,34995674050,35100,35100,35100,35100,0
20240821,160000,34995674050,35100,35100,35100,35100,0
20240821,155900,34995674050,35100,35100,35100,35100,0
20240821,155800,34995674050,35100,35100,35100,35100,0
20240821,155700,34995674050,35100,35100,35100,35100,0
20240821,155600,34995674050,35100,35100,35100,35100,0
20240821,155500,34995674050,35100,35100,35100,35100,0
20240821,155400,34995674050,35100,35100,35100,35100,0
20240821,155300,34995674050,35100,35100,35100,35100,11567
20240821,155200,34995674050,35100,35100,35100,35100,0
20240821,155100,34995674050,35100,35100,35100,35100,0
20240821,155000,34995674050,35100,35100,35100,35100,0
20240821,154900,34995674050,35100,35100,35100,35100,0
20240821,154800,34995674050,35100,35100,35100,35100,0
20240821,154700,34995674050,35100,35100,35100,35100,0
20240821,154600,34995674050,35100,35100,35100,35100,0
20240821,154500,34995674050,35100,35100,35100,35100,0
20240821,154400,34995674050,35100,35100,35100,35100,0
20240821,154300,34995674050,35100,35100,35100,35100,0
20240821,154200,34995674050,35100,35100,35100,35100,0
20240821,154100,34995674050,35100,35100,35100,35100,0
20240821,154000,34995674050,35100,35100,35100,35100,0
20240821,153900,34995674050,35100,35100,35100,35100,0
20240821,153800,34995674050,35100,35100,35100,35100,0
20240821,153700,34995674050,35100,35100,35100,35100,0
20240821,153600,34995674050,35100,35100,35100,35100,0
20240821,153500,34995674050,35100,35100,35100,35100,0
20240821,153400,34995674050,35100,35100,35100,35100,0
20240821,153300,34995674050,35100,35100,35100,35100,0
20240821,153200,34995674050,35100,35100,35100,35100,0
20240821,153100,34995674050,35100,35100,35100,35100,0
20240821,153000,34995674050,35100,35100,35100,35100,11567
20240821,152900,34589672350,35350,35350,35350,35350,0
20240821,152800,34589672350,35350,35350,35350,35350,0
20240821,152700,34589672350,35350,35350,35350,35350,0
20240821,152600,34589672350,35350,35350,35350,35350,0
20240821,152500,34589672350,35350,35350,35350,35350,0
20240821,152400,34589672350,35350,35350,35350,35350,0
20240821,152300,34589672350,35350,35350,35350,35350,0
20240821,152200,34589672350,35350,35350,35350,35350,0
20240821,152100,34589672350,35350,35350,35350,35350,0
20240821,152000,34589672350,35350,35350,35350,35350,0
20240821,151900,34589672350,35350,35300,35350,35150,1819
20240821,151800,34525574650,35250,35100,35300,35100,2286
20240821,151700,34445031600,35100,35300,35300,35100,5344
20240821,151600,34257055000,35250,35250,35250,35200,2609
20240821,151500,34165156100,35250,35250,35300,35250,1304
20240821,151400,34119181350,35250,35250,35300,35250,2826
20240821,151300,34019541650,35300,35250,35300,35250,1783
20240821,151200,33956683800,35250,35300,35350,35250,3157
20240821,151100,33845269050,35300,35250,35300,35250,10723
20240821,151000,33467214700,35250,35300,35350,35250,2455
20240821,150900,33380650750,35250,35350,35350,35250,3986
20240821,150800,33239940250,35350,35350,35400,35300,5011
20240821,150700,33062964750,35350,35450,35450,35350,2934
20240821,150600,32959210050,35450,35450,35450,35400,1292
20240821,150500,32913440000,35450,35400,35500,35350,2677
20240821,150400,32818666350,35400,35450,35450,35350,2118
20240821,150300,32743695100,35450,35500,35550,35450,1237
20240821,150200,32699819350,35600,35450,35600,35350,4656
20240821,150100,32534840900,35400,35500,35500,35350,2279
20240821,150000,32454156900,35400,35400,35500,35400,1905
20240821,145900,32386632700,35450,35400,35450,35400,1735
20240821,145800,32325203500,35400,35450,35500,35400,2281
20240821,145700,32244385000,35450,35550,35600,35450,5471
20240821,145600,32050143950,35600,35550,35650,35550,2397
20240821,145500,31964912150,35550,35600,35650,35550,1784
20240821,145400,31901462050,35600,35650,35650,35550,1090
20240821,145300,31862666500,35600,35600,35650,35600,814
20240821,145200,31833688000,35600,35700,35700,35550,6403
20240821,145100,31605537050,35750,35700,35750,35700,701
20240821,145000,31580506550,35700,35700,35800,35700,623
20240821,144900,31558263500,35700,35700,35750,35650,1828
20240821,144800,31493066400,35700,35750,35750,35700,921
20240821,144700,31460176950,35750,35750,35750,35700,1003
20240821,144600,31424332650,35750,35850,35850,35750,1331
20240821,144500,31376707600,35850,35900,35900,35850,381
20240821,144400,31363045000,35850,35850,35900,35850,116
20240821,144300,31358886250,35850,35800,35850,35750,889
20240821,144200,31327040200,35850,35850,35850,35800,187
20240821,144100,31320344100,35850,35800,35850,35800,404
20240821,144000,31305876400,35850,35800,35850,35800,211
20240821,143900,31298314200,35800,35850,35850,35800,426
20240821,143800,31283044400,35850,35850,35900,35800,582
20240821,143700,31262180350,35850,35900,35900,35850,521
20240821,143600,31243499900,35900,35950,36000,35900,544
20240821,143500,31223947900,36000,36000,36050,36000,1367
20240821,143400,31174727150,36050,36000,36050,36000,314
20240821,143300,31163412450,36000,36050,36050,36000,584
20240821,143200,31142375150,36050,36000,36100,36000,173
20240821,143100,31136142400,36050,36100,36100,36000,1892
20240821,143000,31067929200,36050,36000,36100,36000,1224
20240821,142900,31023765850,36000,35950,36000,35950,1580
20240821,142800,30966897000,36000,35850,36000,35850,1300
20240821,142700,30920187000,35900,35850,35900,35800,492
20240821,142600,30902546850,35850,35850,35900,35800,349
20240821,142500,30890034650,35850,35800,35850,35800,307
20240821,142400,30879030900,35850,35800,35850,35800,50
20240821,142300,30877239300,35800,35800,35850,35750,229
20240821,142200,30869039900,35750,35750,35800,35750,170
20240821,142100,30862958050,35750,35800,35850,35750,639
20240821,142000,30840080750,35850,35800,35850,35800,139
20240821,141900,30835100200,35850,35800,35850,35750,272
20240821,141800,30825363850,35800,35750,35800,35750,666
20240821,141700,30801522450,35750,35750,35800,35750,42
20240821,141600,30800019300,35750,35750,35800,35750,153
20240821,141500,30794546100,35800,35800,35800,35750,63
20240821,141400,30792291800,35800,35750,35800,35750,897
20240821,141300,30760223650,35750,35750,35750,35700,241
20240821,141200,30751611050,35750,35800,35800,35700,1294
20240821,141100,30705350850,35800,35800,35800,35750,16
20240821,141000,30704778450,35750,35750,35800,35750,308
20240821,140900,30693763850,35800,35750,35850,35750,437
20240821,140800,30678120300,35800,35750,35800,35750,454
20240821,140700,30661887400,35750,35700,35750,35650,338
20240821,140600,30649820750,35700,35700,35700,35650,820
20240821,140500,30620572800,35700,35700,35700,35650,228
20240821,140400,30612437700,35650,35600,35650,35600,826
20240821,140300,30583008000,35650,35600,35650,35600,358
20240821,140200,30570263000,35600,35500,35600,35500,791
20240821,140100,30542149750,35550,35550,35600,35550,1209
20240821,140000,30499161300,35550,35600,35600,35550,1737
20240821,135900,30437379550,35600,35650,35650,35600,2158
20240821,135800,30360552500,35650,35650,35650,35600,992
20240821,135700,30325192500,35650,35650,35700,35650,615
20240821,135600,30303263800,35700,35650,35700,35650,88
20240821,135500,30300123400,35700,35650,35700,35650,95
20240821,135400,30296735200,35650,35700,35700,35600,1583
20240821,135300,30240362350,35700,35650,35700,35650,75
20240821,135200,30237688550,35650,35700,35700,35650,547
20240821,135100,30218187400,35650,35700,35750,35650,995
20240821,135000,30182695150,35750,35700,35800,35700,119
20240821,134900,30178443650,35750,35650,35750,35650,217
20240821,134800,30170698450,35650,35700,35700,35650,124
20240821,134700,30166272950,35650,35650,35700,35650,640
20240821,134600,30143456350,35750,35750,35750,35600,1663
20240821,134500,30084137150,35700,35700,35750,35700,300
20240821,134400,30073425800,35700,35750,35750,35700,115
20240821,134300,30069319000,35750,35700,35750,35700,379
20240821,134200,30055788050,35650,35700,35750,35650,147
20240821,134100,30050541000,35700,35750,35750,35650,385
20240821,134000,30036795250,35750,35750,35750,35700,102
20240821,133900,30033152200,35750,35750,35750,35700,138
20240821,133800,30028223000,35750,35700,35750,35700,143
20240821,133700,30023117450,35700,35700,35750,35700,230
20240821,133600,30014897200,35700,35750,35750,35700,285
20240821,133500,30004721750,35750,35700,35750,35650,315
20240821,133400,29993478000,35650,35650,35700,35650,1088
20240821,133300,29954690250,35700,35700,35700,35650,978
20240821,133200,29919781050,35700,35750,35750,35700,502
20240821,133100,29901859400,35750,35700,35750,35700,593
20240821,133000,29880688350,35700,35750,35750,35700,253
20240821,132900,29871647950,35750,35750,35750,35700,745
20240821,132800,29845045900,35700,35750,35800,35700,553
20240821,132700,29825299250,35800,35800,35850,35700,3610
20240821,132600,29696280900,35800,35850,35850,35800,2079
20240821,132500,29621763800,35850,35900,35900,35850,336
20240821,132400,29609706600,35900,35950,35950,35850,2558
20240821,132300,29517980350,35900,35950,36000,35900,1507
20240821,132200,29463868050,36000,36000,36000,35950,143
20240821,132100,29458726150,36000,35950,36000,35900,139
20240821,132000,29453729750,35950,35950,36000,35950,598
20240821,131900,29432231500,35950,35950,36000,35950,218
20240821,131800,29424390800,35950,35950,35950,35950,105
20240821,131700,29420616050,36000,36000,36000,35950,119
20240821,131600,29416336150,36000,35950,36000,35950,254
20240821,131500,29407196000,36000,35950,36000,35950,420
20240821,131400,29392092900,35950,36000,36000,35950,67
20240821,131300,29389681700,35950,35900,36000,35900,1084
20240821,131200,29350679200,35850,35950,35950,35850,237
20240821,131100,29342170250,35950,35900,35950,35900,272
20240821,131000,29332404900,35900,35950,35950,35900,21
20240821,130900,29331650800,36000,36000,36000,35900,359
20240821,130800,29318730750,35950,35900,35950,35900,468
20240821,130700,29301910200,35850,35850,35900,35850,44
20240821,130600,29300331900,35800,35800,35900,35800,384
20240821,130500,29286558600,35800,35850,35850,35800,126
20240821,130400,29282042800,35850,35850,35850,35800,1009
20240821,130300,29245918050,35800,35850,35850,35800,373
20240821,130200,29232552900,35900,35900,35900,35850,1046
20240821,130100,29195043100,35900,35850,35900,35800,472
20240821,130000,29178120200,35850,35800,35850,35800,566
20240821,125900,29157853650,35800,35800,35800,35750,63
20240821,125800,29155600350,35750,35750,35800,35750,169
20240821,125700,29149556750,35700,35700,35750,35700,456
20240821,125600,29133261350,35700,35800,35800,35700,162
20240821,125500,29127470950,35750,35750,35750,35750,157
20240821,125400,29121858200,35750,35800,35800,35750,543
20240821,125300,29102445000,35800,35850,35850,35750,2699
20240821,125200,29005883900,35850,35850,35850,35800,349
20240821,125100,28993374150,35850,35800,35850,35800,248
20240821,125000,28984493100,35850,35900,35950,35850,3533
20240821,124900,28857710900,35900,35900,35950,35900,21
20240821,124800,28856956600,35900,35950,35950,35900,142
20240821,124700,28851856550,35900,35950,35950,35900,84
20240821,124600,28848838100,35900,35900,35900,35900,44
20240821,124500,28847258500,35900,35950,36000,35900,306
20240821,124400,28836260850,36000,35950,36000,35900,436
20240821,124300,28820588400,35900,35850,35900,35850,181
20240821,124200,28814093400,35850,35850,35900,35850,165
20240821,124100,28808172550,35850,35850,35900,35850,425
20240821,124000,28792915450,35850,35850,35950,35850,280
20240821,123900,28782864350,35900,35900,35900,35850,563
20240821,123800,28762655450,35850,35850,35900,35850,194
20240821,123700,28755691800,35850,35850,35900,35850,69
20240821,123600,28753218100,35850,35900,35900,35850,159
20240821,123500,28747513700,35900,35850,35900,35850,167
20240821,123400,28741525900,35800,35800,35850,35800,250
20240821,123300,28732566000,35750,35800,35800,35750,1075
20240821,123200,28694082850,35750,35850,35850,35750,235
20240821,123100,28685674400,35800,35750,35800,35750,399
20240821,123000,28671402600,35700,35750,35750,35700,672
20240821,122900,28647380750,35750,35800,35800,35750,159
20240821,122800,28641695000,35750,35750,35800,35750,328
20240821,122700,28629968750,35750,35750,35750,35750,61
20240821,122600,28627788000,35800,35700,35800,35700,635
20240821,122500,28605083150,35700,35750,35750,35700,210
20240821,122400,28597585100,35700,35800,35850,35700,3030
20240821,122300,28489249800,35800,35850,35850,35800,100
20240821,122200,28485666550,35850,35800,35850,35800,207
20240821,122100,28478253250,35850,35850,35850,35800,110
20240821,122000,28474313600,35800,35950,35950,35800,2001
20240821,121900,28402559050,35900,35900,35950,35900,441
20240821,121800,28386726350,35900,35950,35950,35900,772
20240821,121700,28359008850,35950,35900,35950,35900,604
20240821,121600,28337324250,35950,36000,36000,35900,135
20240821,121500,28332466150,36000,36050,36150,35950,4213
20240821,121400,28180753700,36000,35950,36000,35900,450
20240821,121300,28164565050,35950,35950,35950,35900,71
20240821,121200,28162013750,35900,35900,35950,35850,241
20240821,121100,28153363000,35900,35950,35950,35900,73
20240821,121000,28150740000,35900,35900,35900,35850,430
20240821,120900,28135315100,35900,35850,35900,35850,82
20240821,120800,28132373250,35900,35900,35900,35850,43
20240821,120700,28130830750,35900,35850,35900,35850,322
20240821,120600,28119280600,35850,35850,35900,35850,52
20240821,120500,28117415200,35850,35850,35900,35850,364
20240821,120400,28104363250,35850,35900,35900,35850,187
20240821,120300,28097653400,35850,35900,35950,35850,627
20240821,120200,28075142950,35900,35950,35950,35900,246
20240821,120100,28066310800,35900,35900,35900,35900,44
20240821,120000,28064731200,35950,36000,36000,35950,146
20240821,115900,28059480900,36000,35950,36000,35950,134
20240821,115800,28054663050,35950,35950,36000,35950,238
20240821,115700,28046102950,35950,35950,36000,35950,326
20240821,115600,28034375000,35950,35950,36000,35950,89
20240821,115500,28031174400,35950,35950,36000,35950,151
20240821,115400,28025745600,36000,36000,36000,35950,745
20240821,115300,27998928450,36000,36050,36050,36000,1749
20240821,115200,27935893000,36050,36100,36100,36050,93
20240821,115100,27932536400,36100,36100,36100,36050,753
20240821,115000,27905354200,36100,36050,36100,36050,916
20240821,114900,27872312800,36050,36050,36100,36050,597
20240821,114800,27850789050,36050,36100,36100,36050,951
20240821,114700,27816504550,36050,36100,36100,36050,1681
20240821,114600,27755852450,36050,35950,36150,35900,1211
20240821,114500,27712174900,36050,36000,36100,35900,1340
20240821,114400,27663927900,36000,35950,36000,35900,361
20240821,114300,27650950450,35900,36000,36000,35900,204
20240821,114200,27643619050,36000,35900,36000,35850,969
20240821,114100,27608791050,35900,35950,35950,35850,2246
20240821,114000,27528185250,35950,35950,36000,35950,560
20240821,113900,27508053150,35950,35900,36000,35900,943
20240821,113800,27474166950,35950,35950,36000,35950,124
20240821,113700,27469708200,35950,36050,36050,35950,896
20240821,113600,27437484150,36000,36050,36050,36000,1714
20240821,113500,27375725800,36000,35900,36000,35900,609
20240821,113400,27353816450,35950,35900,35950,35900,416
20240821,113300,27338866200,35950,35900,35950,35900,355
20240821,113200,27326107150,35950,35900,35950,35900,1102
20240821,113100,27286518000,35900,35850,35900,35850,2221
20240821,113000,27206795800,35850,35850,35900,35850,1135
20240821,112900,27166104500,35850,35850,35900,35850,1532
20240821,112800,27111160800,35850,35800,35850,35750,650
20240821,112700,27087874250,35750,35750,35800,35750,462
20240821,112600,27071353650,35750,35850,35950,35750,3781
20240821,112500,26935823350,35850,35850,35900,35850,936
20240821,112400,26902262350,35850,35900,35900,35850,1769
20240821,112300,26838809450,35900,35750,35950,35750,2570
20240821,112200,26746742800,35750,35600,35750,35550,1822
20240821,112100,26681798300,35550,35500,35600,35450,720
20240821,112000,26656237250,35500,35450,35500,35450,1101
20240821,111900,26617205500,35450,35500,35500,35450,1577
20240821,111800,26561226650,35500,35400,35500,35400,430
20240821,111700,26545984050,35400,35450,35450,35400,1706
20240821,111600,26485579250,35450,35400,35450,35400,870
20240821,111500,26454776900,35400,35550,35550,35400,4856
20240821,111400,26282540350,35550,35550,35600,35500,1297
20240821,111300,26236436200,35550,35600,35600,35550,1034
20240821,111200,26199673400,35550,35600,35650,35550,388
20240821,111100,26185874700,35550,35650,35650,35550,1237
20240821,111000,26141891450,35600,35550,35650,35550,915
20240821,110900,26109343750,35550,35550,35550,35500,1238
20240821,110800,26065333050,35500,35650,35650,35500,2495
20240821,110700,25976628400,35600,35600,35650,35550,2281
20240821,110600,25895385450,35600,35650,35650,35550,2274
20240821,110500,25814435900,35650,35700,35750,35600,3012
20240821,110400,25707003200,35700,35700,35700,35650,458
20240821,110300,25690653000,35700,35750,35750,35650,806
20240821,110200,25661875050,35750,35700,35750,35650,1344
20240821,110100,25613903350,35700,35700,35750,35650,2478
20240821,110000,25525458950,35750,35700,35800,35700,621
20240821,105900,25503260250,35700,35800,35800,35700,1505
20240821,105800,25449480550,35750,35750,35850,35700,3417
20240821,105700,25327241050,35700,35700,35800,35700,1683
20240821,105600,25267066850,35750,35800,35800,35600,4548
20240821,105500,25104692200,35800,35950,35950,35750,6148
20240821,105400,24884256750,35950,36000,36000,35950,1809
20240821,105300,24819204250,36000,36000,36050,36000,885
20240821,105200,24787344100,36000,36100,36100,36000,1406
20240821,105100,24736643800,36050,36050,36100,36000,512
20240821,105000,24718186400,36050,36050,36050,36000,1389
20240821,104900,24668117950,36050,36150,36150,36050,494
20240821,104800,24650281850,36150,36150,36200,36100,512
20240821,104700,24631773650,36100,36100,36150,36050,1269
20240821,104600,24585961000,36100,35950,36150,35950,1949
20240821,104500,24515803750,35950,36200,36200,35950,12476
20240821,104400,24065875750,36250,36200,36300,36200,3228
20240821,104300,23948897500,36250,36300,36350,36200,1633
20240821,104200,23889685150,36300,36400,36400,36300,1818
20240821,104100,23823685200,36400,36400,36650,36350,4338
20240821,104000,23665808650,36400,36650,36700,36400,5341
20240821,103900,23470927250,36650,36650,36700,36650,213
20240821,103800,23463118100,36650,36650,36700,36600,1596
20240821,103700,23404616150,36650,36550,36700,36550,875
20240821,103600,23372570250,36600,36650,36650,36550,1306
20240821,103500,23324715050,36550,36600,36650,36550,1309
20240821,103400,23276794250,36600,36550,36650,36550,744
20240821,103300,23249568900,36550,36650,36650,36550,1312
20240821,103200,23201546200,36650,36700,36700,36650,1556
20240821,103100,23144453350,36650,36750,36750,36650,581
20240821,103000,23123134500,36700,36700,36700,36650,2629
20240821,102900,23026690100,36700,36600,36700,36600,867
20240821,102800,22994914150,36600,36750,36800,36550,4194
20240821,102700,22841087450,36800,36650,36800,36650,2023
20240821,102600,22766808000,36700,36600,36700,36600,1822
20240821,102500,22699988200,36650,36550,36650,36550,623
20240821,102400,22677169250,36600,36550,36600,36500,1060
20240821,102300,22638396200,36500,36450,36550,36450,703
20240821,102200,22612739450,36450,36500,36500,36450,321
20240821,102100,22601028250,36500,36450,36550,36400,3493
20240821,102000,22473628650,36500,36550,36550,36450,1278
20240821,101900,22427007600,36500,36450,36550,36450,613
20240821,101800,22404619000,36500,36600,36600,36450,1282
20240821,101700,22357833100,36500,36600,36600,36500,2001
20240821,101600,22284674400,36600,36550,36650,36550,2729
20240821,101500,22184853650,36550,36550,36600,36500,830
20240821,101400,22154527450,36600,36500,36600,36450,1232
20240821,101300,22109560500,36550,36600,36650,36400,1413
20240821,101200,22057931750,36650,36450,36700,36350,4215
20240821,101100,21904020950,36400,36400,36500,36350,2525
20240821,101000,21812140800,36400,36450,36500,36350,5318
20240821,100900,21618429900,36450,36600,36600,36450,5257
20240821,100800,21426427000,36600,36700,36700,36550,9172
20240821,100700,21090462850,36700,36700,36750,36600,8080
20240821,100600,20794280950,36650,36950,36950,36650,10972
20240821,100500,20390627550,36900,36850,36950,36850,1487
20240821,100400,20335749200,36900,37100,37100,36850,14441
20240821,100300,19802167250,37100,37250,37250,37100,1682
20240821,100200,19739670050,37250,37300,37300,37150,3414
20240821,100100,19612582900,37250,37300,37350,37250,4401
20240821,100000,19448441400,37300,37350,37350,37300,2534
20240821,095900,19353861150,37300,37350,37400,37300,2053
20240821,095800,19277155800,37300,37300,37400,37300,4373
20240821,095700,19113862800,37300,37300,37350,37300,2037
20240821,095600,19037834700,37300,37250,37350,37250,3172
20240821,095500,18919499750,37300,37500,37500,37300,9569
20240821,095400,18561673000,37500,37350,37550,37300,24187
20240821,095300,17655850950,37300,37200,37350,37200,6382
20240821,095200,17417829550,37200,37050,37200,37050,2945
20240821,095100,17308403650,37050,36950,37100,36950,2161
20240821,095000,17228372850,36950,36850,37000,36850,3594
20240821,094900,17095756100,36850,36950,37050,36850,5677
20240821,094800,16886216650,36950,37100,37150,36950,6498
20240821,094700,16645608500,37100,37300,37300,37050,6662
20240821,094600,16397937300,37300,37350,37450,37250,5738
20240821,094500,16183683850,37400,37250,37400,37200,14923
20240821,094400,15626769650,37250,37100,37250,37000,5639
20240821,094300,15417461900,37150,37150,37150,37000,6084
20240821,094200,15191834100,37100,37150,37200,37000,5516
20240821,094100,14987315300,37150,37150,37200,36900,9012
20240821,094000,14653182900,37150,37300,37350,37100,9934
20240821,093900,14283305100,37300,37150,37300,37000,9698
20240821,093800,13922933400,37100,37000,37250,37000,11986
20240821,093700,13477937800,37000,37250,37300,37000,23616
20240821,093600,12601356350,37250,37550,37550,37250,26554
20240821,093500,11607887200,37550,37450,37750,37350,61521
20240821,093400,9297694550,37450,37050,37500,37050,40673
20240821,093300,7779110350,37100,36700,37100,36500,42015
20240821,093200,6226899750,36650,36400,36650,36300,3393
20240821,093100,6103148850,36350,36400,36600,36350,3543
20240821,093000,5973654650,36400,36400,36550,36350,1822
20240821,092900,5907332350,36400,36400,36450,36350,1052
20240821,092800,5869043000,36400,36550,36550,36400,833
20240821,092700,5838653350,36550,36700,36700,36550,1692
20240821,092600,5776733050,36750,36450,36750,36400,4589
20240821,092500,5608769850,36450,36400,36450,36350,1114
20240821,092400,5568229350,36350,36400,36450,36350,2597
20240821,092300,5473704700,36450,36450,36500,36400,907
20240821,092200,5440663150,36450,36750,36750,36450,5670
20240821,092100,5233342200,36750,36850,36850,36650,4570
20240821,092000,5065311950,36800,36750,36850,36650,3949
20240821,091900,4920178850,36750,36700,36950,36700,18970
20240821,091800,4221730850,36750,36500,36750,36450,3753
20240821,091700,4084337650,36500,36350,36500,36350,1122
20240821,091600,4043462400,36300,36500,36500,36300,2664
20240821,091500,3946509400,36500,36600,36650,36400,7608
20240821,091400,3668675700,36600,36550,36800,36550,13346
20240821,091300,3178998550,36600,36600,36600,36500,4701
20240821,091200,3007152700,36550,36250,36600,36200,14623
20240821,091100,2474846700,36250,36100,36300,36100,1970
20240821,091000,2403447350,36100,36050,36250,35950,2865
20240821,090900,2300150950,36050,36100,36150,36050,2036
20240821,090800,2226685200,36150,36250,36350,36150,3632
20240821,090700,2095156650,36300,36250,36300,36150,5436
20240821,090600,1898182400,36350,36300,36350,36150,8321
20240821,090500,1596592150,36250,36200,36300,36150,5599
20240821,090400,1393713400,36200,35950,36200,35900,9143
20240821,090300,1063488850,35950,35900,35950,35700,5304
20240821,090200,873507650,35900,35700,35900,35550,5544
20240821,090100,675119900,35550,35250,35700,35250,7074
20240821,090000,424461550,35250,35500,35500,35250,11245