KissMeData/053610/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,193300,2012348700,30700,30700,30700,30700,917
20240821,193200,2012348700,30700,30700,30700,30700,0
20240821,193100,2012348700,30700,30700,30700,30700,0
20240821,193000,2012348700,30700,30700,30700,30700,0
20240821,192900,2012348700,30700,30700,30700,30700,0
20240821,192800,2012348700,30700,30700,30700,30700,0
20240821,192700,2012348700,30700,30700,30700,30700,0
20240821,192600,2012348700,30700,30700,30700,30700,0
20240821,192500,2012348700,30700,30700,30700,30700,0
20240821,192400,2012348700,30700,30700,30700,30700,0
20240821,192300,2012348700,30700,30700,30700,30700,0
20240821,192200,2012348700,30700,30700,30700,30700,0
20240821,192100,2012348700,30700,30700,30700,30700,0
20240821,192000,2012348700,30700,30700,30700,30700,0
20240821,191900,2012348700,30700,30700,30700,30700,0
20240821,191800,2012348700,30700,30700,30700,30700,0
20240821,191700,2012348700,30700,30700,30700,30700,0
20240821,191600,2012348700,30700,30700,30700,30700,0
20240821,191500,2012348700,30700,30700,30700,30700,0
20240821,191400,2012348700,30700,30700,30700,30700,0
20240821,191300,2012348700,30700,30700,30700,30700,0
20240821,191200,2012348700,30700,30700,30700,30700,0
20240821,191100,2012348700,30700,30700,30700,30700,0
20240821,191000,2012348700,30700,30700,30700,30700,0
20240821,190900,2012348700,30700,30700,30700,30700,0
20240821,190800,2012348700,30700,30700,30700,30700,0
20240821,190700,2012348700,30700,30700,30700,30700,0
20240821,190600,2012348700,30700,30700,30700,30700,0
20240821,190500,2012348700,30700,30700,30700,30700,0
20240821,190400,2012348700,30700,30700,30700,30700,0
20240821,190300,2012348700,30700,30700,30700,30700,917
20240821,190200,2012348700,30700,30700,30700,30700,0
20240821,190100,2012348700,30700,30700,30700,30700,0
20240821,190000,2012348700,30700,30700,30700,30700,0
20240821,185900,2012348700,30700,30700,30700,30700,0
20240821,185800,2012348700,30700,30700,30700,30700,0
20240821,185700,2012348700,30700,30700,30700,30700,0
20240821,185600,2012348700,30700,30700,30700,30700,0
20240821,185500,2012348700,30700,30700,30700,30700,0
20240821,185400,2012348700,30700,30700,30700,30700,0
20240821,185300,2012348700,30700,30700,30700,30700,0
20240821,185200,2012348700,30700,30700,30700,30700,0
20240821,185100,2012348700,30700,30700,30700,30700,0
20240821,185000,2012348700,30700,30700,30700,30700,0
20240821,184900,2012348700,30700,30700,30700,30700,0
20240821,184800,2012348700,30700,30700,30700,30700,0
20240821,184700,2012348700,30700,30700,30700,30700,0
20240821,184600,2012348700,30700,30700,30700,30700,0
20240821,184500,2012348700,30700,30700,30700,30700,0
20240821,184400,2012348700,30700,30700,30700,30700,0
20240821,184300,2012348700,30700,30700,30700,30700,0
20240821,184200,2012348700,30700,30700,30700,30700,0
20240821,184100,2012348700,30700,30700,30700,30700,0
20240821,184000,2012348700,30700,30700,30700,30700,0
20240821,183900,2012348700,30700,30700,30700,30700,0
20240821,183800,2012348700,30700,30700,30700,30700,0
20240821,183700,2012348700,30700,30700,30700,30700,0
20240821,183600,2012348700,30700,30700,30700,30700,0
20240821,183500,2012348700,30700,30700,30700,30700,0
20240821,183400,2012348700,30700,30700,30700,30700,0
20240821,183300,2012348700,30700,30700,30700,30700,917
20240821,183200,2012348700,30700,30700,30700,30700,0
20240821,183100,2012348700,30700,30700,30700,30700,0
20240821,183000,2012348700,30700,30700,30700,30700,0
20240821,182900,2012348700,30700,30700,30700,30700,0
20240821,182800,2012348700,30700,30700,30700,30700,0
20240821,182700,2012348700,30700,30700,30700,30700,0
20240821,182600,2012348700,30700,30700,30700,30700,0
20240821,182500,2012348700,30700,30700,30700,30700,0
20240821,182400,2012348700,30700,30700,30700,30700,0
20240821,182300,2012348700,30700,30700,30700,30700,0
20240821,182200,2012348700,30700,30700,30700,30700,0
20240821,182100,2012348700,30700,30700,30700,30700,0
20240821,182000,2012348700,30700,30700,30700,30700,0
20240821,181900,2012348700,30700,30700,30700,30700,0
20240821,181800,2012348700,30700,30700,30700,30700,0
20240821,181700,2012348700,30700,30700,30700,30700,0
20240821,181600,2012348700,30700,30700,30700,30700,0
20240821,181500,2012348700,30700,30700,30700,30700,0
20240821,181400,2012348700,30700,30700,30700,30700,0
20240821,181300,2012348700,30700,30700,30700,30700,0
20240821,181200,2012348700,30700,30700,30700,30700,0
20240821,181100,2012348700,30700,30700,30700,30700,0
20240821,181000,2012348700,30700,30700,30700,30700,0
20240821,180900,2012348700,30700,30700,30700,30700,0
20240821,180800,2012348700,30700,30700,30700,30700,0
20240821,180700,2012348700,30700,30700,30700,30700,0
20240821,180600,2012348700,30700,30700,30700,30700,0
20240821,180500,2012348700,30700,30700,30700,30700,0
20240821,180400,2012348700,30700,30700,30700,30700,0
20240821,180300,2012348700,30700,30700,30700,30700,917
20240821,180200,2012348700,30700,30700,30700,30700,0
20240821,180100,2012348700,30700,30700,30700,30700,0
20240821,180000,2012348700,30700,30700,30700,30700,0
20240821,175900,2012348700,30700,30700,30700,30700,0
20240821,175800,2012348700,30700,30700,30700,30700,0
20240821,175700,2012348700,30700,30700,30700,30700,0
20240821,175600,2012348700,30700,30700,30700,30700,0
20240821,175500,2012348700,30700,30700,30700,30700,0
20240821,175400,2012348700,30700,30700,30700,30700,0
20240821,175300,2012348700,30700,30700,30700,30700,0
20240821,175200,2012348700,30700,30700,30700,30700,0
20240821,175100,2012348700,30700,30700,30700,30700,0
20240821,175000,2012348700,30700,30700,30700,30700,0
20240821,174900,2012348700,30700,30700,30700,30700,0
20240821,174800,2012348700,30700,30700,30700,30700,0
20240821,174700,2012348700,30700,30700,30700,30700,0
20240821,174600,2012348700,30700,30700,30700,30700,0
20240821,174500,2012348700,30700,30700,30700,30700,0
20240821,174400,2012348700,30700,30700,30700,30700,0
20240821,174300,2012348700,30700,30700,30700,30700,0
20240821,174200,2012348700,30700,30700,30700,30700,0
20240821,174100,2012348700,30700,30700,30700,30700,0
20240821,174000,2012348700,30700,30700,30700,30700,0
20240821,173900,2012348700,30700,30700,30700,30700,0
20240821,173800,2012348700,30700,30700,30700,30700,0
20240821,173700,2012348700,30700,30700,30700,30700,0
20240821,173600,2012348700,30700,30700,30700,30700,0
20240821,173500,2012348700,30700,30700,30700,30700,0
20240821,173400,2012348700,30700,30700,30700,30700,0
20240821,173300,2012348700,30700,30700,30700,30700,917
20240821,173200,2012348700,30700,30700,30700,30700,0
20240821,173100,2012348700,30700,30700,30700,30700,0
20240821,173000,2012348700,30700,30700,30700,30700,0
20240821,172900,2012348700,30700,30700,30700,30700,0
20240821,172800,2012348700,30700,30700,30700,30700,0
20240821,172700,2012348700,30700,30700,30700,30700,0
20240821,172600,2012348700,30700,30700,30700,30700,0
20240821,172500,2012348700,30700,30700,30700,30700,0
20240821,172400,2012348700,30700,30700,30700,30700,0
20240821,172300,2012348700,30700,30700,30700,30700,0
20240821,172200,2012348700,30700,30700,30700,30700,0
20240821,172100,2012348700,30700,30700,30700,30700,0
20240821,172000,2012348700,30700,30700,30700,30700,0
20240821,171900,2012348700,30700,30700,30700,30700,0
20240821,171800,2012348700,30700,30700,30700,30700,0
20240821,171700,2012348700,30700,30700,30700,30700,0
20240821,171600,2012348700,30700,30700,30700,30700,0
20240821,171500,2012348700,30700,30700,30700,30700,0
20240821,171400,2012348700,30700,30700,30700,30700,0
20240821,171300,2012348700,30700,30700,30700,30700,0
20240821,171200,2012348700,30700,30700,30700,30700,0
20240821,171100,2012348700,30700,30700,30700,30700,0
20240821,171000,2012348700,30700,30700,30700,30700,0
20240821,170900,2012348700,30700,30700,30700,30700,0
20240821,170800,2012348700,30700,30700,30700,30700,0
20240821,170700,2012348700,30700,30700,30700,30700,0
20240821,170600,2012348700,30700,30700,30700,30700,0
20240821,170500,2012348700,30700,30700,30700,30700,0
20240821,170400,2012348700,30700,30700,30700,30700,0
20240821,170300,2012348700,30700,30700,30700,30700,917
20240821,170200,2012348700,30700,30700,30700,30700,0
20240821,170100,2012348700,30700,30700,30700,30700,0
20240821,170000,2012348700,30700,30700,30700,30700,0
20240821,165900,2012348700,30700,30700,30700,30700,0
20240821,165800,2012348700,30700,30700,30700,30700,0
20240821,165700,2012348700,30700,30700,30700,30700,0
20240821,165600,2012348700,30700,30700,30700,30700,0
20240821,165500,2012348700,30700,30700,30700,30700,0
20240821,165400,2012348700,30700,30700,30700,30700,0
20240821,165300,2012348700,30700,30700,30700,30700,0
20240821,165200,2012348700,30700,30700,30700,30700,0
20240821,165100,2012348700,30700,30700,30700,30700,0
20240821,165000,2012348700,30700,30700,30700,30700,0
20240821,164900,2012348700,30700,30700,30700,30700,0
20240821,164800,2012348700,30700,30700,30700,30700,0
20240821,164700,2012348700,30700,30700,30700,30700,0
20240821,164600,2012348700,30700,30700,30700,30700,0
20240821,164500,2012348700,30700,30700,30700,30700,0
20240821,164400,2012348700,30700,30700,30700,30700,0
20240821,164300,2012348700,30700,30700,30700,30700,0
20240821,164200,2012348700,30700,30700,30700,30700,0
20240821,164100,2012348700,30700,30700,30700,30700,0
20240821,164000,2012348700,30700,30700,30700,30700,0
20240821,163900,2012348700,30700,30700,30700,30700,0
20240821,163800,2012348700,30700,30700,30700,30700,0
20240821,163700,2012348700,30700,30700,30700,30700,0
20240821,163600,2012348700,30700,30700,30700,30700,0
20240821,163500,2012348700,30700,30700,30700,30700,0
20240821,163400,2012348700,30700,30700,30700,30700,0
20240821,163300,2012348700,30700,30700,30700,30700,917
20240821,163200,2012348700,30700,30700,30700,30700,0
20240821,163100,2012348700,30700,30700,30700,30700,0
20240821,163000,2012348700,30700,30700,30700,30700,0
20240821,162900,2012348700,30700,30700,30700,30700,0
20240821,162800,2012348700,30700,30700,30700,30700,0
20240821,162700,2012348700,30700,30700,30700,30700,0
20240821,162600,2012348700,30700,30700,30700,30700,0
20240821,162500,2012348700,30700,30700,30700,30700,0
20240821,162400,2012348700,30700,30700,30700,30700,0
20240821,162300,2012348700,30700,30700,30700,30700,0
20240821,162200,2012348700,30700,30700,30700,30700,0
20240821,162100,2012348700,30700,30700,30700,30700,0
20240821,162000,2012348700,30700,30700,30700,30700,0
20240821,161900,2012348700,30700,30700,30700,30700,0
20240821,161800,2012348700,30700,30700,30700,30700,0
20240821,161700,2012348700,30700,30700,30700,30700,0
20240821,161600,2012348700,30700,30700,30700,30700,0
20240821,161500,2012348700,30700,30700,30700,30700,0
20240821,161400,2012348700,30700,30700,30700,30700,0
20240821,161300,2012348700,30700,30700,30700,30700,0
20240821,161200,2012348700,30700,30700,30700,30700,0
20240821,161100,2012348700,30700,30700,30700,30700,0
20240821,161000,2012348700,30700,30700,30700,30700,0
20240821,160900,2012348700,30700,30700,30700,30700,0
20240821,160800,2012348700,30700,30700,30700,30700,0
20240821,160700,2012348700,30700,30700,30700,30700,0
20240821,160600,2012348700,30700,30700,30700,30700,0
20240821,160500,2012348700,30700,30700,30700,30700,0
20240821,160400,2012348700,30700,30700,30700,30700,0
20240821,160300,2012348700,30700,30700,30700,30700,917
20240821,160200,2012348700,30700,30700,30700,30700,0
20240821,160100,2012348700,30700,30700,30700,30700,0
20240821,160000,2012348700,30700,30700,30700,30700,0
20240821,155900,2012348700,30700,30700,30700,30700,0
20240821,155800,2012348700,30700,30700,30700,30700,0
20240821,155700,2012348700,30700,30700,30700,30700,0
20240821,155600,2012348700,30700,30700,30700,30700,0
20240821,155500,2012348700,30700,30700,30700,30700,0
20240821,155400,2012348700,30700,30700,30700,30700,0
20240821,155300,2012348700,30700,30700,30700,30700,0
20240821,155200,2012348700,30700,30700,30700,30700,0
20240821,155100,2012348700,30700,30700,30700,30700,0
20240821,155000,2012348700,30700,30700,30700,30700,0
20240821,154900,2012348700,30700,30700,30700,30700,0
20240821,154800,2012348700,30700,30700,30700,30700,0
20240821,154700,2012348700,30700,30700,30700,30700,0
20240821,154600,2012348700,30700,30700,30700,30700,0
20240821,154500,2012348700,30700,30700,30700,30700,0
20240821,154400,2012348700,30700,30700,30700,30700,0
20240821,154300,2012348700,30700,30700,30700,30700,0
20240821,154200,2012348700,30700,30700,30700,30700,0
20240821,154100,2012348700,30700,30700,30700,30700,0
20240821,154000,2012348700,30700,30700,30700,30700,0
20240821,153900,2012348700,30700,30700,30700,30700,0
20240821,153800,2012348700,30700,30700,30700,30700,0
20240821,153700,2012348700,30700,30700,30700,30700,0
20240821,153600,2012348700,30700,30700,30700,30700,0
20240821,153500,2012348700,30700,30700,30700,30700,0
20240821,153400,2012348700,30700,30700,30700,30700,0
20240821,153300,2012348700,30700,30700,30700,30700,917
20240821,153200,2012348700,30700,30700,30700,30700,0
20240821,153100,2012348700,30700,30700,30700,30700,0
20240821,153000,2012348700,30700,30700,30700,30700,917
20240821,152900,1984196800,30750,30750,30750,30750,0
20240821,152800,1984196800,30750,30750,30750,30750,0
20240821,152700,1984196800,30750,30750,30750,30750,0
20240821,152600,1984196800,30750,30750,30750,30750,0
20240821,152500,1984196800,30750,30750,30750,30750,0
20240821,152400,1984196800,30750,30750,30750,30750,0
20240821,152300,1984196800,30750,30750,30750,30750,0
20240821,152200,1984196800,30750,30750,30750,30750,0
20240821,152100,1984196800,30750,30750,30750,30750,0
20240821,152000,1984196800,30750,30750,30750,30750,0
20240821,151900,1984196800,30750,30800,30800,30750,225
20240821,151800,1977276800,30800,30700,30800,30700,54
20240821,151700,1975617350,30750,30750,30800,30750,201
20240821,151600,1969435350,30750,30800,30800,30750,146
20240821,151500,1964939650,30850,30750,30850,30750,122
20240821,151400,1961176150,30850,30850,30850,30850,73
20240821,151300,1958924100,30850,30800,30850,30750,213
20240821,151200,1952360400,30800,30800,30800,30800,173
20240821,151100,1947032000,30800,30800,30850,30800,110
20240821,151000,1943641400,30800,30800,30800,30700,82
20240821,150900,1941117700,30800,30800,30800,30800,189
20240821,150800,1935296500,30800,30800,30800,30800,102
20240821,150700,1932154900,30800,30800,30800,30800,148
20240821,150600,1927596500,30800,30750,30800,30750,131
20240821,150500,1923565800,30750,30800,30800,30750,134
20240821,150400,1919442950,30800,30800,30800,30800,73
20240821,150300,1917194550,30800,30800,30800,30800,124
20240821,150200,1913375350,30800,30800,30800,30800,282
20240821,150100,1904689750,30800,30800,30800,30650,117
20240821,150000,1901088300,30800,30650,30800,30650,263
20240821,145900,1892997700,30750,30650,30750,30650,58
20240821,145800,1891215300,30750,30650,30750,30650,31
20240821,145700,1890265050,30650,30800,30800,30650,61
20240821,145600,1888391650,30650,30750,30750,30650,485
20240821,145500,1873501600,30700,30600,30700,30600,297
20240821,145400,1864388850,30600,30600,30650,30600,74
20240821,145300,1862122400,30600,30600,30600,30600,24
20240821,145200,1861388000,30650,30600,30700,30600,43
20240821,145100,1860069150,30600,30650,30650,30600,69
20240821,145000,1857956500,30650,30650,30650,30650,53
20240821,144900,1856332050,30650,30600,30650,30600,59
20240821,144800,1854524300,30600,30650,30650,30600,134
20240821,144700,1850417800,30700,30650,30700,30600,87
20240821,144600,1847750050,30650,30800,30800,30650,53
20240821,144500,1846120950,30650,30800,30800,30650,37
20240821,144400,1844983150,30650,30650,30800,30650,49
20240821,144300,1843477550,30800,30650,30800,30650,141
20240821,144200,1839142850,30750,30600,30750,30600,23
20240821,144100,1838437400,30600,30600,30600,30600,23
20240821,144000,1837733600,30600,30650,30650,30600,21
20240821,143900,1837090950,30600,30700,30700,30600,589
20240821,143800,1819036900,30700,30800,30800,30700,95
20240821,143700,1816114950,30750,30800,30800,30750,114
20240821,143600,1812605450,30750,30750,30800,30750,40
20240821,143500,1811375100,30800,30750,30800,30700,48
20240821,143400,1809898500,30750,30750,30750,30700,82
20240821,143300,1807377850,30700,30650,30700,30650,81
20240821,143200,1804892250,30700,30650,30700,30650,44
20240821,143100,1803542050,30650,30650,30650,30650,23
20240821,143000,1802837100,30700,30650,30700,30650,82
20240821,142900,1800320600,30650,30700,30700,30650,131
20240821,142800,1796299500,30700,30700,30700,30700,114
20240821,142700,1792799700,30750,30750,30750,30750,108
20240821,142600,1789478700,30750,30800,30800,30750,63
20240821,142500,1787540450,30800,30850,30850,30800,64
20240821,142400,1785569200,30850,30850,30850,30800,175
20240821,142300,1780175750,30850,30800,30850,30800,148
20240821,142200,1775613600,30800,30750,30850,30750,95
20240821,142100,1772686900,30800,30650,30850,30650,2343
20240821,142000,1700454600,30800,30750,30800,30650,71
20240821,141900,1698271250,30600,30600,30800,30550,1228
20240821,141800,1660627500,30550,30500,30600,30500,93
20240821,141700,1657785650,30600,30500,30600,30500,98
20240821,141600,1654792650,30650,30450,30650,30450,129
20240821,141500,1650847300,30450,30300,30500,30300,939
20240821,141400,1622253700,30250,30250,30250,30250,40
20240821,141300,1621043700,30250,30300,30350,30250,363
20240821,141200,1610054750,30250,30250,30250,30250,11
20240821,141100,1609722000,30350,30250,30350,30250,47
20240821,141000,1608297850,30250,30300,30300,30250,183
20240821,140900,1602753500,30300,30300,30300,30300,33
20240821,140800,1601753600,30300,30300,30300,30300,12
20240821,140700,1601390000,30300,30300,30350,30300,127
20240821,140600,1597541850,30300,30300,30300,30300,28
20240821,140500,1596693450,30300,30300,30300,30300,73
20240821,140400,1594481550,30300,30250,30300,30250,262
20240821,140300,1586543550,30250,30250,30250,30250,11
20240821,140200,1586210800,30250,30300,30300,30250,27
20240821,140100,1585393850,30300,30250,30300,30250,173
20240821,140000,1580153100,30250,30200,30250,30200,60
20240821,135900,1578339400,30200,30200,30200,30200,62
20240821,135800,1576467000,30200,30250,30250,30200,95
20240821,135700,1573596100,30200,30200,30250,30200,39
20240821,135600,1572417500,30200,30150,30200,30150,120
20240821,135500,1568794100,30150,30200,30200,30150,75
20240821,135400,1566529650,30150,30150,30150,30150,51
20240821,135300,1564992000,30150,30150,30150,30150,11
20240821,135200,1564660350,30150,30200,30200,30150,57
20240821,135100,1562939550,30200,30250,30250,30150,105
20240821,135000,1559767000,30150,30150,30150,30150,12
20240821,134900,1559405200,30100,30100,30100,30100,95
20240821,134800,1556545700,30100,30250,30250,30100,1038
20240821,134700,1525253150,30200,30200,30200,30200,46
20240821,134600,1523863950,30200,30200,30200,30200,28
20240821,134500,1523018350,30250,30250,30250,30200,800
20240821,134400,1498823400,30250,30250,30250,30250,23
20240821,134300,1498127650,30250,30250,30250,30250,35
20240821,134200,1497068900,30250,30300,30300,30250,17
20240821,134100,1496554350,30300,30300,30300,30300,49
20240821,134000,1495069650,30300,30300,30300,30300,12
20240821,133900,1494706050,30300,30300,30300,30300,23
20240821,133800,1494009150,30300,30300,30300,30300,21
20240821,133700,1493372850,30300,30250,30300,30250,111
20240821,133600,1490010100,30250,30250,30250,30250,23
20240821,133500,1489314350,30250,30250,30250,30250,311
20240821,133400,1479906600,30300,30250,30300,30250,45
20240821,133300,1478544250,30250,30250,30250,30250,37
20240821,133200,1477425000,30250,30250,30300,30250,124
20240821,133100,1473669000,30250,30250,30300,30250,112
20240821,133000,1470278050,30250,30250,30300,30250,31
20240821,132900,1469339800,30250,30300,30300,30250,115
20240821,132800,1465860450,30250,30250,30250,30250,12
20240821,132700,1465497450,30300,30300,30300,30300,30
20240821,132600,1464588450,30300,30250,30300,30250,64
20240821,132500,1462650400,30300,30300,30350,30250,268
20240821,132400,1454530200,30300,30300,30350,30300,24
20240821,132300,1453802950,30300,30350,30350,30300,28
20240821,132200,1452953750,30300,30300,30350,30300,25
20240821,132100,1452196150,30300,30350,30350,30300,22
20240821,132000,1451529500,30300,30300,30300,30300,40
20240821,131900,1450317500,30300,30250,30300,30250,25
20240821,131800,1449560750,30300,30300,30300,30250,19
20240821,131700,1448985600,30300,30250,30300,30250,29
20240821,131600,1448107450,30300,30250,30300,30250,13
20240821,131500,1447714150,30250,30250,30250,30250,39
20240821,131400,1446534400,30250,30300,30300,30250,32
20240821,131300,1445565900,30300,30200,30300,30200,303
20240821,131200,1436406200,30200,30200,30300,30200,300
20240821,131100,1427340400,30250,30300,30300,30250,31
20240821,131000,1426401900,30300,30300,30300,30250,55
20240821,130900,1424735550,30300,30300,30300,30250,276
20240821,130800,1416383550,30300,30250,30300,30250,189
20240821,130700,1410665800,30250,30250,30250,30250,16
20240821,130600,1410181800,30250,30250,30250,30250,44
20240821,130500,1408850800,30200,30200,30200,30200,108
20240821,130400,1405589200,30250,30300,30300,30250,1245
20240821,130300,1367903450,30300,30350,30350,30300,24
20240821,130200,1367175250,30350,30450,30450,30350,1607
20240821,130100,1318363800,30450,30450,30450,30450,40
20240821,130000,1317145800,30500,30450,30500,30450,5
20240821,125900,1316993400,30450,30500,30500,30450,214
20240821,125800,1310467300,30500,30500,30500,30500,12
20240821,125700,1310101300,30500,30500,30550,30500,151
20240821,125600,1305495750,30500,30500,30500,30500,32
20240821,125500,1304519750,30500,30550,30550,30500,1542
20240821,125400,1257481250,30600,30600,30600,30600,25
20240821,125300,1256716250,30600,30600,30600,30600,0
20240821,125200,1256716250,30600,30600,30600,30600,45
20240821,125100,1255339250,30650,30550,30650,30550,40
20240821,125000,1254117100,30650,30650,30650,30600,90
20240821,124900,1251363000,30700,30600,30700,30600,60
20240821,124800,1249522650,30700,30600,30700,30600,16
20240821,124700,1249032950,30650,30700,30700,30650,2
20240821,124600,1248971600,30600,30600,30600,30600,0
20240821,124500,1248971600,30600,30600,30600,30600,122
20240821,124400,1245238400,30650,30650,30650,30650,198
20240821,124300,1239169700,30650,30650,30650,30650,35
20240821,124200,1238096950,30650,30650,30650,30650,0
20240821,124100,1238096950,30650,30650,30650,30650,0
20240821,124000,1238096950,30650,30650,30650,30650,0
20240821,123900,1238096950,30650,30650,30650,30650,0
20240821,123800,1238096950,30650,30650,30650,30650,44
20240821,123700,1236748350,30650,30650,30650,30650,1
20240821,123600,1236717700,30600,30600,30600,30600,0
20240821,123500,1236717700,30600,30600,30600,30600,0
20240821,123400,1236717700,30600,30600,30600,30600,0
20240821,123300,1236717700,30600,30600,30600,30600,1
20240821,123200,1236687100,30600,30650,30650,30600,29
20240821,123100,1235799650,30650,30600,30650,30600,71
20240821,123000,1233626950,30600,30600,30600,30600,0
20240821,122900,1233626950,30600,30600,30600,30600,0
20240821,122800,1233626950,30600,30600,30600,30600,0
20240821,122700,1233626950,30600,30600,30600,30600,0
20240821,122600,1233626950,30600,30600,30600,30600,19
20240821,122500,1233045550,30550,30550,30550,30550,153
20240821,122400,1228371400,30550,30550,30550,30550,1
20240821,122300,1228340850,30550,30550,30550,30550,56
20240821,122200,1226630050,30500,30550,30600,30500,79
20240821,122100,1224220400,30550,30550,30550,30550,267
20240821,122000,1216063550,30600,30600,30600,30600,5
20240821,121900,1215910550,30600,30550,30600,30550,47
20240821,121800,1214474650,30550,30550,30550,30550,33
20240821,121700,1213466500,30550,30550,30550,30550,221
20240821,121600,1206714950,30550,30600,30600,30550,151
20240821,121500,1202101850,30600,30550,30600,30500,1758
20240821,121400,1148402900,30600,30600,30600,30600,5
20240821,121300,1148249900,30600,30600,30600,30600,21
20240821,121200,1147607300,30600,30600,30600,30600,6
20240821,121100,1147423700,30600,30600,30600,30600,6
20240821,121000,1147240100,30600,30600,30600,30600,0
20240821,120900,1147240100,30600,30550,30600,30550,77
20240821,120800,1144886900,30600,30600,30600,30600,0
20240821,120700,1144886900,30600,30600,30600,30600,19
20240821,120600,1144305500,30600,30600,30600,30600,199
20240821,120500,1138216100,30600,30600,30600,30600,22
20240821,120400,1137542900,30650,30600,30650,30600,18
20240821,120300,1136992050,30650,30650,30650,30650,0
20240821,120200,1136992050,30650,30650,30650,30650,0
20240821,120100,1136992050,30650,30650,30650,30650,2
20240821,120000,1136930750,30650,30600,30650,30600,131
20240821,115900,1132915700,30650,30600,30650,30600,51
20240821,115800,1131355050,30600,30600,30600,30600,0
20240821,115700,1131355050,30600,30600,30600,30600,0
20240821,115600,1131355050,30600,30600,30600,30600,3
20240821,115500,1131263250,30600,30600,30600,30600,73
20240821,115400,1129029450,30600,30600,30600,30600,0
20240821,115300,1129029450,30600,30650,30650,30600,150
20240821,115200,1124436450,30650,30650,30650,30650,8
20240821,115100,1124191250,30650,30700,30700,30650,2
20240821,115000,1124129900,30700,30600,30700,30600,85
20240821,114900,1121525900,30650,30650,30650,30650,0
20240821,114800,1121525900,30650,30650,30650,30650,155
20240821,114700,1116775150,30650,30650,30650,30650,0
20240821,114600,1116775150,30650,30650,30650,30650,1
20240821,114500,1116744500,30600,30600,30600,30600,0
20240821,114400,1116744500,30600,30600,30600,30600,19
20240821,114300,1116163100,30550,30600,30600,30550,97
20240821,114200,1113196000,30600,30650,30650,30550,44
20240821,114100,1111850450,30600,30600,30600,30600,65
20240821,114000,1109861450,30600,30600,30600,30600,0
20240821,113900,1109861450,30600,30600,30600,30600,11
20240821,113800,1109524850,30600,30600,30600,30600,0
20240821,113700,1109524850,30600,30600,30600,30600,153
20240821,113600,1104843050,30550,30600,30600,30550,41
20240821,113500,1103590250,30600,30600,30600,30600,30
20240821,113400,1102672250,30600,30600,30600,30600,2
20240821,113300,1102611050,30550,30550,30550,30550,30
20240821,113200,1101694550,30550,30550,30650,30550,115
20240821,113100,1098179600,30550,30550,30550,30550,2
20240821,113000,1098118500,30550,30550,30550,30550,0
20240821,112900,1098118500,30550,30550,30550,30550,11
20240821,112800,1097782450,30550,30600,30600,30550,46
20240821,112700,1096376900,30600,30550,30600,30550,45
20240821,112600,1095001400,30550,30550,30600,30550,419
20240821,112500,1082200800,30650,30650,30650,30650,0
20240821,112400,1082200800,30650,30650,30650,30650,51
20240821,112300,1080637650,30650,30650,30650,30650,0
20240821,112200,1080637650,30650,30650,30650,30600,84
20240821,112100,1078065950,30600,30600,30600,30600,1
20240821,112000,1078035350,30600,30600,30600,30600,128
20240821,111900,1074118550,30600,30600,30600,30550,74
20240821,111800,1071857650,30600,30600,30600,30600,0
20240821,111700,1071857650,30600,30600,30600,30600,211
20240821,111600,1065401050,30600,30600,30600,30600,24
20240821,111500,1064666650,30700,30700,30700,30700,2
20240821,111400,1064605250,30600,30600,30600,30600,2
20240821,111300,1064544050,30600,30600,30600,30600,745
20240821,111200,1041747050,30600,30600,30600,30600,22
20240821,111100,1041073850,30600,30650,30650,30600,34
20240821,111000,1040033400,30650,30600,30650,30600,23
20240821,110900,1039328650,30600,30600,30600,30600,0
20240821,110800,1039328650,30600,30650,30650,30600,210
20240821,110700,1032892650,30600,30700,30700,30600,13
20240821,110600,1032494050,30650,30700,30700,30650,78
20240821,110500,1030100000,30600,30600,30600,30600,131
20240821,110400,1026091400,30600,30600,30600,30600,74
20240821,110300,1023827000,30600,30650,30650,30600,265
20240821,110200,1015704800,30700,30650,30700,30650,107
20240821,110100,1012424900,30650,30650,30650,30650,12
20240821,110000,1012057100,30650,30650,30650,30650,70
20240821,105900,1009911600,30650,30700,30700,30650,71
20240821,105800,1007735400,30700,30700,30700,30600,269
20240821,105700,999490800,30600,30600,30600,30600,45
20240821,105600,998113800,30650,30650,30650,30650,3
20240821,105500,998021850,30600,30650,30650,30600,628
20240821,105400,978774300,30700,30700,30700,30700,6
20240821,105300,978590100,30650,30700,30700,30650,510
20240821,105200,962933250,30700,30700,30700,30700,68
20240821,105100,960845650,30700,30750,30750,30700,220
20240821,105000,954091600,30750,30750,30750,30750,22
20240821,104900,953415100,30750,30800,30800,30750,626
20240821,104800,934160450,30800,30800,30850,30800,533
20240821,104700,917743550,30950,30950,30950,30950,2
20240821,104600,917681650,30900,30800,30900,30800,83
20240821,104500,915120350,30900,30900,30900,30850,50
20240821,104400,913575400,30800,30800,30800,30800,100
20240821,104300,910495400,30850,30800,30950,30800,30
20240821,104200,909570250,30800,30800,30800,30800,33
20240821,104100,908553850,30800,30900,30900,30800,125
20240821,104000,904701150,30850,30850,30850,30850,48
20240821,103900,903220350,30950,30950,30950,30950,0
20240821,103800,903220350,30950,30850,30950,30850,97
20240821,103700,900220000,30950,31000,31000,30950,51
20240821,103600,898640600,30950,30950,31000,30800,28
20240821,103500,897776800,30850,30850,30850,30850,70
20240821,103400,895617300,30850,30750,31000,30750,205
20240821,103300,889298650,30800,30750,30800,30750,53
20240821,103200,887668600,30800,30750,30800,30750,32
20240821,103100,886683900,30800,30750,30800,30750,271
20240821,103000,878345550,30800,30800,30800,30800,1
20240821,102900,878314750,30800,30750,30850,30750,112
20240821,102800,874870400,30750,30950,30950,30750,388
20240821,102700,862917250,30900,30850,30900,30800,263
20240821,102600,854810300,30850,30950,30950,30850,404
20240821,102500,842332050,30950,30950,30950,30950,6
20240821,102400,842146350,30950,31000,31000,30900,12
20240821,102300,841775350,30900,30900,30900,30900,0
20240821,102200,841775350,30900,30900,30900,30900,311
20240821,102100,832165450,30950,30950,31000,30950,249
20240821,102000,824455350,30950,30950,30950,30950,131
20240821,101900,820400900,31100,31100,31100,31000,95
20240821,101800,817450000,31000,31100,31100,31000,981
20240821,101700,786997050,31100,31100,31100,31100,0
20240821,101600,786997050,31100,31050,31100,31050,30
20240821,101500,786065000,31050,31100,31100,31050,9
20240821,101400,785785500,31050,31050,31050,31050,4
20240821,101300,785661300,31050,31050,31050,31050,1
20240821,101200,785630250,31100,31100,31100,31100,0
20240821,101100,785630250,31100,31100,31100,31100,64
20240821,101000,783639850,31150,31150,31150,31150,11
20240821,100900,783297200,31150,31100,31150,31100,6
20240821,100800,783110350,31100,31100,31150,31100,101
20240821,100700,779969200,31050,31050,31050,31050,25
20240821,100600,779192950,31050,31100,31100,31050,253
20240821,100500,771326000,31150,31100,31150,31100,73
20240821,100400,769055650,31100,31100,31100,31100,1
20240821,100300,769024550,31100,31100,31100,31100,1
20240821,100200,768993450,31100,31000,31100,31000,901
20240821,100100,741062350,31050,31050,31050,31050,255
20240821,100000,733144600,31050,31000,31050,31000,101
20240821,095900,730013550,31000,31000,31000,31000,31
20240821,095800,729052550,31150,31050,31150,31000,290
20240821,095700,720057650,31050,31050,31050,31050,11
20240821,095600,719716100,31050,31050,31100,31050,60
20240821,095500,717853050,31050,31050,31050,31050,0
20240821,095400,717853050,31050,31050,31050,31050,0
20240821,095300,717853050,31050,31050,31050,31050,0
20240821,095200,717853050,31050,31050,31050,31050,0
20240821,095100,717853050,31050,31100,31100,31050,324
20240821,095000,707792100,31050,31050,31050,31000,201
20240821,094900,701559550,31050,31050,31050,31050,1
20240821,094800,701528500,31050,31050,31050,31050,249
20240821,094700,693797050,31000,31000,31000,31000,825
20240821,094600,668222050,31050,31100,31100,31000,431
20240821,094500,654839350,31100,31100,31100,31050,29
20240821,094400,653938400,31100,31100,31100,31100,272
20240821,094300,645479200,31150,31100,31150,31100,5
20240821,094200,645323650,31150,31150,31150,31150,200
20240821,094100,639093650,31050,31150,31150,31050,172
20240821,094000,633747950,31000,31100,31100,31000,426
20240821,093900,620517450,31050,31200,31200,31050,842
20240821,093800,594346400,31200,31200,31200,31200,23
20240821,093700,593628800,31200,31250,31250,31200,6
20240821,093600,593441500,31250,31200,31250,31200,966
20240821,093500,563254900,31150,31300,31300,31150,2070
20240821,093400,498664800,31300,31300,31300,31300,94
20240821,093300,495722600,31300,31250,31300,31250,18
20240821,093200,495160050,31250,31250,31250,31250,120
20240821,093100,491410050,31250,31250,31250,31250,46
20240821,093000,489972550,31200,31300,31300,31200,390
20240821,092900,477784700,31300,31400,31400,31250,386
20240821,092800,465710350,31500,31500,31500,31500,1
20240821,092700,465678850,31500,31500,31500,31500,1
20240821,092600,465647350,31250,31400,31400,31250,1290
20240821,092500,425210500,31400,31450,31450,31400,69
20240821,092400,423040500,31650,31500,31650,31500,297
20240821,092300,413682650,31500,31650,31650,31500,144
20240821,092200,409135400,31650,31650,31650,31550,116
20240821,092100,405470850,31650,31750,31750,31600,4
20240821,092000,405344250,31700,31600,31700,31600,378
20240821,091900,393375100,31650,31550,31650,31550,210
20240821,091800,386733800,31450,31500,31500,31450,160
20240821,091700,381701650,31500,31500,31500,31500,46
20240821,091600,380252650,31500,31500,31500,31500,73
20240821,091500,377953150,31450,31450,31450,31450,40
20240821,091400,376695150,31450,31400,31450,31400,132
20240821,091300,372548750,31400,31400,31500,31400,181
20240821,091200,366864850,31400,31300,31400,31300,92
20240821,091100,363979700,31300,31300,31300,31250,203
20240821,091000,357630800,31300,31300,31300,31300,53
20240821,090900,355971900,31300,31150,31300,31150,406
20240821,090800,343300100,31150,31200,31200,31150,321
20240821,090700,333285200,31200,31200,31300,31200,865
20240821,090600,306292850,31200,31400,31400,31200,1311
20240821,090500,265366300,31400,31250,31400,31200,528
20240821,090400,248863700,31250,31250,31250,31200,160
20240821,090300,243866200,31200,31500,31600,31200,340
20240821,090200,233180750,31650,31250,31650,31250,860
20240821,090100,206278850,31250,31200,31350,31000,5098
20240821,090000,47571850,31100,31200,31200,31100,1398