KissMeData/091120/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,195800,4185524150,29050,29050,29050,29050,1751
20240821,195700,4185524150,29050,29050,29050,29050,0
20240821,195600,4185524150,29050,29050,29050,29050,0
20240821,195500,4185524150,29050,29050,29050,29050,0
20240821,195400,4185524150,29050,29050,29050,29050,0
20240821,195300,4185524150,29050,29050,29050,29050,0
20240821,195200,4185524150,29050,29050,29050,29050,0
20240821,195100,4185524150,29050,29050,29050,29050,0
20240821,195000,4185524150,29050,29050,29050,29050,0
20240821,194900,4185524150,29050,29050,29050,29050,0
20240821,194800,4185524150,29050,29050,29050,29050,0
20240821,194700,4185524150,29050,29050,29050,29050,0
20240821,194600,4185524150,29050,29050,29050,29050,0
20240821,194500,4185524150,29050,29050,29050,29050,0
20240821,194400,4185524150,29050,29050,29050,29050,0
20240821,194300,4185524150,29050,29050,29050,29050,0
20240821,194200,4185524150,29050,29050,29050,29050,0
20240821,194100,4185524150,29050,29050,29050,29050,0
20240821,194000,4185524150,29050,29050,29050,29050,0
20240821,193900,4185524150,29050,29050,29050,29050,0
20240821,193800,4185524150,29050,29050,29050,29050,0
20240821,193700,4185524150,29050,29050,29050,29050,0
20240821,193600,4185524150,29050,29050,29050,29050,0
20240821,193500,4185524150,29050,29050,29050,29050,0
20240821,193400,4185524150,29050,29050,29050,29050,0
20240821,193300,4185524150,29050,29050,29050,29050,0
20240821,193200,4185524150,29050,29050,29050,29050,0
20240821,193100,4185524150,29050,29050,29050,29050,0
20240821,193000,4185524150,29050,29050,29050,29050,0
20240821,192900,4185524150,29050,29050,29050,29050,0
20240821,192800,4185524150,29050,29050,29050,29050,1751
20240821,192700,4185524150,29050,29050,29050,29050,0
20240821,192600,4185524150,29050,29050,29050,29050,0
20240821,192500,4185524150,29050,29050,29050,29050,0
20240821,192400,4185524150,29050,29050,29050,29050,0
20240821,192300,4185524150,29050,29050,29050,29050,0
20240821,192200,4185524150,29050,29050,29050,29050,0
20240821,192100,4185524150,29050,29050,29050,29050,0
20240821,192000,4185524150,29050,29050,29050,29050,0
20240821,191900,4185524150,29050,29050,29050,29050,0
20240821,191800,4185524150,29050,29050,29050,29050,0
20240821,191700,4185524150,29050,29050,29050,29050,0
20240821,191600,4185524150,29050,29050,29050,29050,0
20240821,191500,4185524150,29050,29050,29050,29050,0
20240821,191400,4185524150,29050,29050,29050,29050,0
20240821,191300,4185524150,29050,29050,29050,29050,0
20240821,191200,4185524150,29050,29050,29050,29050,0
20240821,191100,4185524150,29050,29050,29050,29050,0
20240821,191000,4185524150,29050,29050,29050,29050,0
20240821,190900,4185524150,29050,29050,29050,29050,0
20240821,190800,4185524150,29050,29050,29050,29050,0
20240821,190700,4185524150,29050,29050,29050,29050,0
20240821,190600,4185524150,29050,29050,29050,29050,0
20240821,190500,4185524150,29050,29050,29050,29050,0
20240821,190400,4185524150,29050,29050,29050,29050,0
20240821,190300,4185524150,29050,29050,29050,29050,0
20240821,190200,4185524150,29050,29050,29050,29050,0
20240821,190100,4185524150,29050,29050,29050,29050,0
20240821,190000,4185524150,29050,29050,29050,29050,0
20240821,185900,4185524150,29050,29050,29050,29050,0
20240821,185800,4185524150,29050,29050,29050,29050,1751
20240821,185700,4185524150,29050,29050,29050,29050,0
20240821,185600,4185524150,29050,29050,29050,29050,0
20240821,185500,4185524150,29050,29050,29050,29050,0
20240821,185400,4185524150,29050,29050,29050,29050,0
20240821,185300,4185524150,29050,29050,29050,29050,0
20240821,185200,4185524150,29050,29050,29050,29050,0
20240821,185100,4185524150,29050,29050,29050,29050,0
20240821,185000,4185524150,29050,29050,29050,29050,0
20240821,184900,4185524150,29050,29050,29050,29050,0
20240821,184800,4185524150,29050,29050,29050,29050,0
20240821,184700,4185524150,29050,29050,29050,29050,0
20240821,184600,4185524150,29050,29050,29050,29050,0
20240821,184500,4185524150,29050,29050,29050,29050,0
20240821,184400,4185524150,29050,29050,29050,29050,0
20240821,184300,4185524150,29050,29050,29050,29050,0
20240821,184200,4185524150,29050,29050,29050,29050,0
20240821,184100,4185524150,29050,29050,29050,29050,0
20240821,184000,4185524150,29050,29050,29050,29050,0
20240821,183900,4185524150,29050,29050,29050,29050,0
20240821,183800,4185524150,29050,29050,29050,29050,0
20240821,183700,4185524150,29050,29050,29050,29050,0
20240821,183600,4185524150,29050,29050,29050,29050,0
20240821,183500,4185524150,29050,29050,29050,29050,0
20240821,183400,4185524150,29050,29050,29050,29050,0
20240821,183300,4185524150,29050,29050,29050,29050,0
20240821,183200,4185524150,29050,29050,29050,29050,0
20240821,183100,4185524150,29050,29050,29050,29050,0
20240821,183000,4185524150,29050,29050,29050,29050,0
20240821,182900,4185524150,29050,29050,29050,29050,0
20240821,182800,4185524150,29050,29050,29050,29050,1751
20240821,182700,4185524150,29050,29050,29050,29050,0
20240821,182600,4185524150,29050,29050,29050,29050,0
20240821,182500,4185524150,29050,29050,29050,29050,0
20240821,182400,4185524150,29050,29050,29050,29050,0
20240821,182300,4185524150,29050,29050,29050,29050,0
20240821,182200,4185524150,29050,29050,29050,29050,0
20240821,182100,4185524150,29050,29050,29050,29050,0
20240821,182000,4185524150,29050,29050,29050,29050,0
20240821,181900,4185524150,29050,29050,29050,29050,0
20240821,181800,4185524150,29050,29050,29050,29050,0
20240821,181700,4185524150,29050,29050,29050,29050,0
20240821,181600,4185524150,29050,29050,29050,29050,0
20240821,181500,4185524150,29050,29050,29050,29050,0
20240821,181400,4185524150,29050,29050,29050,29050,0
20240821,181300,4185524150,29050,29050,29050,29050,0
20240821,181200,4185524150,29050,29050,29050,29050,0
20240821,181100,4185524150,29050,29050,29050,29050,0
20240821,181000,4185524150,29050,29050,29050,29050,0
20240821,180900,4185524150,29050,29050,29050,29050,0
20240821,180800,4185524150,29050,29050,29050,29050,0
20240821,180700,4185524150,29050,29050,29050,29050,0
20240821,180600,4185524150,29050,29050,29050,29050,0
20240821,180500,4185524150,29050,29050,29050,29050,0
20240821,180400,4185524150,29050,29050,29050,29050,0
20240821,180300,4185524150,29050,29050,29050,29050,0
20240821,180200,4185524150,29050,29050,29050,29050,0
20240821,180100,4185524150,29050,29050,29050,29050,0
20240821,180000,4185524150,29050,29050,29050,29050,0
20240821,175900,4185524150,29050,29050,29050,29050,0
20240821,175800,4185524150,29050,29050,29050,29050,1751
20240821,175700,4185524150,29050,29050,29050,29050,0
20240821,175600,4185524150,29050,29050,29050,29050,0
20240821,175500,4185524150,29050,29050,29050,29050,0
20240821,175400,4185524150,29050,29050,29050,29050,0
20240821,175300,4185524150,29050,29050,29050,29050,0
20240821,175200,4185524150,29050,29050,29050,29050,0
20240821,175100,4185524150,29050,29050,29050,29050,0
20240821,175000,4185524150,29050,29050,29050,29050,0
20240821,174900,4185524150,29050,29050,29050,29050,0
20240821,174800,4185524150,29050,29050,29050,29050,0
20240821,174700,4185524150,29050,29050,29050,29050,0
20240821,174600,4185524150,29050,29050,29050,29050,0
20240821,174500,4185524150,29050,29050,29050,29050,0
20240821,174400,4185524150,29050,29050,29050,29050,0
20240821,174300,4185524150,29050,29050,29050,29050,0
20240821,174200,4185524150,29050,29050,29050,29050,0
20240821,174100,4185524150,29050,29050,29050,29050,0
20240821,174000,4185524150,29050,29050,29050,29050,0
20240821,173900,4185524150,29050,29050,29050,29050,0
20240821,173800,4185524150,29050,29050,29050,29050,0
20240821,173700,4185524150,29050,29050,29050,29050,0
20240821,173600,4185524150,29050,29050,29050,29050,0
20240821,173500,4185524150,29050,29050,29050,29050,0
20240821,173400,4185524150,29050,29050,29050,29050,0
20240821,173300,4185524150,29050,29050,29050,29050,0
20240821,173200,4185524150,29050,29050,29050,29050,0
20240821,173100,4185524150,29050,29050,29050,29050,0
20240821,173000,4185524150,29050,29050,29050,29050,0
20240821,172900,4185524150,29050,29050,29050,29050,0
20240821,172800,4185524150,29050,29050,29050,29050,1751
20240821,172700,4185524150,29050,29050,29050,29050,0
20240821,172600,4185524150,29050,29050,29050,29050,0
20240821,172500,4185524150,29050,29050,29050,29050,0
20240821,172400,4185524150,29050,29050,29050,29050,0
20240821,172300,4185524150,29050,29050,29050,29050,0
20240821,172200,4185524150,29050,29050,29050,29050,0
20240821,172100,4185524150,29050,29050,29050,29050,0
20240821,172000,4185524150,29050,29050,29050,29050,0
20240821,171900,4185524150,29050,29050,29050,29050,0
20240821,171800,4185524150,29050,29050,29050,29050,0
20240821,171700,4185524150,29050,29050,29050,29050,0
20240821,171600,4185524150,29050,29050,29050,29050,0
20240821,171500,4185524150,29050,29050,29050,29050,0
20240821,171400,4185524150,29050,29050,29050,29050,0
20240821,171300,4185524150,29050,29050,29050,29050,0
20240821,171200,4185524150,29050,29050,29050,29050,0
20240821,171100,4185524150,29050,29050,29050,29050,0
20240821,171000,4185524150,29050,29050,29050,29050,0
20240821,170900,4185524150,29050,29050,29050,29050,0
20240821,170800,4185524150,29050,29050,29050,29050,0
20240821,170700,4185524150,29050,29050,29050,29050,0
20240821,170600,4185524150,29050,29050,29050,29050,0
20240821,170500,4185524150,29050,29050,29050,29050,0
20240821,170400,4185524150,29050,29050,29050,29050,0
20240821,170300,4185524150,29050,29050,29050,29050,0
20240821,170200,4185524150,29050,29050,29050,29050,0
20240821,170100,4185524150,29050,29050,29050,29050,0
20240821,170000,4185524150,29050,29050,29050,29050,0
20240821,165900,4185524150,29050,29050,29050,29050,0
20240821,165800,4185524150,29050,29050,29050,29050,1751
20240821,165700,4185524150,29050,29050,29050,29050,0
20240821,165600,4185524150,29050,29050,29050,29050,0
20240821,165500,4185524150,29050,29050,29050,29050,0
20240821,165400,4185524150,29050,29050,29050,29050,0
20240821,165300,4185524150,29050,29050,29050,29050,0
20240821,165200,4185524150,29050,29050,29050,29050,0
20240821,165100,4185524150,29050,29050,29050,29050,0
20240821,165000,4185524150,29050,29050,29050,29050,0
20240821,164900,4185524150,29050,29050,29050,29050,0
20240821,164800,4185524150,29050,29050,29050,29050,0
20240821,164700,4185524150,29050,29050,29050,29050,0
20240821,164600,4185524150,29050,29050,29050,29050,0
20240821,164500,4185524150,29050,29050,29050,29050,0
20240821,164400,4185524150,29050,29050,29050,29050,0
20240821,164300,4185524150,29050,29050,29050,29050,0
20240821,164200,4185524150,29050,29050,29050,29050,0
20240821,164100,4185524150,29050,29050,29050,29050,0
20240821,164000,4185524150,29050,29050,29050,29050,0
20240821,163900,4185524150,29050,29050,29050,29050,0
20240821,163800,4185524150,29050,29050,29050,29050,0
20240821,163700,4185524150,29050,29050,29050,29050,0
20240821,163600,4185524150,29050,29050,29050,29050,0
20240821,163500,4185524150,29050,29050,29050,29050,0
20240821,163400,4185524150,29050,29050,29050,29050,0
20240821,163300,4185524150,29050,29050,29050,29050,0
20240821,163200,4185524150,29050,29050,29050,29050,0
20240821,163100,4185524150,29050,29050,29050,29050,0
20240821,163000,4185524150,29050,29050,29050,29050,0
20240821,162900,4185524150,29050,29050,29050,29050,0
20240821,162800,4185524150,29050,29050,29050,29050,1751
20240821,162700,4185524150,29050,29050,29050,29050,0
20240821,162600,4185524150,29050,29050,29050,29050,0
20240821,162500,4185524150,29050,29050,29050,29050,0
20240821,162400,4185524150,29050,29050,29050,29050,0
20240821,162300,4185524150,29050,29050,29050,29050,0
20240821,162200,4185524150,29050,29050,29050,29050,0
20240821,162100,4185524150,29050,29050,29050,29050,0
20240821,162000,4185524150,29050,29050,29050,29050,0
20240821,161900,4185524150,29050,29050,29050,29050,0
20240821,161800,4185524150,29050,29050,29050,29050,0
20240821,161700,4185524150,29050,29050,29050,29050,0
20240821,161600,4185524150,29050,29050,29050,29050,0
20240821,161500,4185524150,29050,29050,29050,29050,0
20240821,161400,4185524150,29050,29050,29050,29050,0
20240821,161300,4185524150,29050,29050,29050,29050,0
20240821,161200,4185524150,29050,29050,29050,29050,0
20240821,161100,4185524150,29050,29050,29050,29050,0
20240821,161000,4185524150,29050,29050,29050,29050,0
20240821,160900,4185524150,29050,29050,29050,29050,0
20240821,160800,4185524150,29050,29050,29050,29050,0
20240821,160700,4185524150,29050,29050,29050,29050,0
20240821,160600,4185524150,29050,29050,29050,29050,0
20240821,160500,4185524150,29050,29050,29050,29050,0
20240821,160400,4185524150,29050,29050,29050,29050,0
20240821,160300,4185524150,29050,29050,29050,29050,0
20240821,160200,4185524150,29050,29050,29050,29050,0
20240821,160100,4185524150,29050,29050,29050,29050,0
20240821,160000,4185524150,29050,29050,29050,29050,0
20240821,155900,4185524150,29050,29050,29050,29050,0
20240821,155800,4185524150,29050,29050,29050,29050,1751
20240821,155700,4185524150,29050,29050,29050,29050,0
20240821,155600,4185524150,29050,29050,29050,29050,0
20240821,155500,4185524150,29050,29050,29050,29050,0
20240821,155400,4185524150,29050,29050,29050,29050,0
20240821,155300,4185524150,29050,29050,29050,29050,0
20240821,155200,4185524150,29050,29050,29050,29050,0
20240821,155100,4185524150,29050,29050,29050,29050,0
20240821,155000,4185524150,29050,29050,29050,29050,0
20240821,154900,4185524150,29050,29050,29050,29050,0
20240821,154800,4185524150,29050,29050,29050,29050,0
20240821,154700,4185524150,29050,29050,29050,29050,0
20240821,154600,4185524150,29050,29050,29050,29050,0
20240821,154500,4185524150,29050,29050,29050,29050,0
20240821,154400,4185524150,29050,29050,29050,29050,0
20240821,154300,4185524150,29050,29050,29050,29050,0
20240821,154200,4185524150,29050,29050,29050,29050,0
20240821,154100,4185524150,29050,29050,29050,29050,0
20240821,154000,4185524150,29050,29050,29050,29050,0
20240821,153900,4185524150,29050,29050,29050,29050,0
20240821,153800,4185524150,29050,29050,29050,29050,0
20240821,153700,4185524150,29050,29050,29050,29050,0
20240821,153600,4185524150,29050,29050,29050,29050,0
20240821,153500,4185524150,29050,29050,29050,29050,0
20240821,153400,4185524150,29050,29050,29050,29050,0
20240821,153300,4185524150,29050,29050,29050,29050,0
20240821,153200,4185524150,29050,29050,29050,29050,0
20240821,153100,4185524150,29050,29050,29050,29050,0
20240821,153000,4185524150,29050,29050,29050,29050,1751
20240821,152900,4134657600,29000,29000,29000,29000,0
20240821,152800,4134657600,29000,29000,29000,29000,0
20240821,152700,4134657600,29000,29000,29000,29000,0
20240821,152600,4134657600,29000,29000,29000,29000,0
20240821,152500,4134657600,29000,29000,29000,29000,0
20240821,152400,4134657600,29000,29000,29000,29000,0
20240821,152300,4134657600,29000,29000,29000,29000,0
20240821,152200,4134657600,29000,29000,29000,29000,0
20240821,152100,4134657600,29000,29000,29000,29000,0
20240821,152000,4134657600,29000,29000,29000,29000,0
20240821,151900,4134657600,29000,29150,29150,29000,1476
20240821,151800,4091769150,29100,29100,29150,29100,166
20240821,151700,4086938100,29150,29150,29150,29100,261
20240821,151600,4079339200,29100,29150,29150,29100,244
20240821,151500,4072232350,29100,29100,29100,29050,611
20240821,151400,4054461150,29050,29050,29050,29050,116
20240821,151300,4051091350,29050,29050,29050,29000,1923
20240821,151200,3995265150,29050,29200,29200,29050,714
20240821,151100,3974477050,29150,29150,29150,29150,0
20240821,151000,3974477050,29150,29150,29150,29150,54
20240821,150900,3972902950,29150,29150,29200,29150,230
20240821,150800,3966193450,29150,29100,29150,29100,94
20240821,150700,3963455600,29150,29150,29150,29100,153
20240821,150600,3959001650,29150,29150,29150,29000,1191
20240821,150500,3924394950,29150,29200,29200,29100,3151
20240821,150400,3832443450,29150,29200,29250,29150,3082
20240821,150300,3742437600,29150,29150,29150,29150,312
20240821,150200,3733342800,29150,29150,29200,29150,718
20240821,150100,3712400700,29150,29150,29200,29150,693
20240821,150000,3692197100,29150,29050,29150,29050,485
20240821,145900,3678092550,29050,29050,29050,29050,120
20240821,145800,3674606550,29050,29050,29100,29050,661
20240821,145700,3655404400,29050,29100,29150,29050,1160
20240821,145600,3621693550,29100,29100,29100,29050,413
20240821,145500,3609677150,29100,29100,29100,29100,259
20240821,145400,3602140250,29100,29150,29150,29050,1299
20240821,145300,3564376850,29100,29200,29250,29100,2566
20240821,145200,3489596250,29200,29250,29250,29200,670
20240821,145100,3470001250,29250,29250,29300,29250,208
20240821,145000,3463917050,29250,29300,29300,29250,97
20240821,144900,3461076800,29250,29300,29300,29250,42
20240821,144800,3459848250,29250,29250,29250,29250,45
20240821,144700,3458532000,29250,29300,29300,29250,122
20240821,144600,3454961400,29300,29300,29300,29300,0
20240821,144500,3454961400,29300,29300,29300,29300,629
20240821,144400,3436531700,29300,29350,29350,29300,359
20240821,144300,3425996850,29350,29400,29400,29350,110
20240821,144200,3422765100,29400,29400,29400,29400,22
20240821,144100,3422118300,29400,29400,29400,29400,182
20240821,144000,3416767500,29450,29450,29450,29450,22
20240821,143900,3416119600,29450,29450,29450,29450,0
20240821,143800,3416119600,29450,29450,29450,29450,0
20240821,143700,3416119600,29450,29450,29450,29450,10
20240821,143600,3415825100,29450,29500,29500,29450,38
20240821,143500,3414704500,29450,29450,29450,29450,5
20240821,143400,3414557250,29450,29450,29450,29450,143
20240821,143300,3410345900,29400,29400,29400,29400,0
20240821,143200,3410345900,29400,29450,29450,29400,370
20240821,143100,3399452900,29400,29400,29400,29400,0
20240821,143000,3399452900,29400,29400,29400,29400,20
20240821,142900,3398864900,29400,29400,29400,29400,0
20240821,142800,3398864900,29400,29400,29400,29350,42
20240821,142700,3397630150,29350,29400,29400,29350,60
20240821,142600,3395866650,29400,29400,29400,29400,114
20240821,142500,3392515050,29450,29450,29450,29450,60
20240821,142400,3390748050,29500,29400,29500,29400,2442
20240821,142300,3318919400,29400,29400,29400,29350,379
20240821,142200,3307781800,29400,29400,29400,29400,5
20240821,142100,3307634800,29350,29350,29350,29350,0
20240821,142000,3307634800,29350,29350,29350,29350,686
20240821,141900,3287500700,29350,29350,29350,29350,85
20240821,141800,3285005950,29300,29300,29300,29300,44
20240821,141700,3283716750,29300,29250,29300,29250,649
20240821,141600,3264726000,29200,29200,29200,29200,1
20240821,141500,3264696800,29200,29200,29200,29200,76
20240821,141400,3262477600,29200,29200,29200,29200,61
20240821,141300,3260696400,29200,29150,29200,29150,117
20240821,141200,3257280100,29150,29150,29150,29150,1
20240821,141100,3257250950,29100,29200,29200,29100,1001
20240821,141000,3228080850,29200,29150,29200,29150,713
20240821,140900,3207286900,29150,29100,29150,29100,571
20240821,140800,3190665450,29150,29100,29150,29100,453
20240821,140700,3177466000,29100,29150,29150,29100,106
20240821,140600,3174381100,29150,29150,29150,29150,714
20240821,140500,3153568000,29200,29200,29200,29200,55
20240821,140400,3151962000,29200,29200,29200,29200,1616
20240821,140300,3104774800,29200,29300,29300,29200,11
20240821,140200,3104452600,29200,29300,29300,29200,336
20240821,140100,3094637900,29250,29300,29300,29250,1711
20240821,140000,3044589650,29300,29300,29300,29300,143
20240821,135900,3040399750,29300,29300,29300,29300,10
20240821,135800,3040106750,29300,29300,29300,29300,68
20240821,135700,3038114350,29300,29300,29300,29300,20
20240821,135600,3037528350,29300,29300,29300,29250,220
20240821,135500,3031091050,29350,29300,29350,29300,1117
20240821,135400,2998324500,29300,29300,29300,29300,379
20240821,135300,2987219800,29300,29300,29300,29300,15
20240821,135200,2986780300,29300,29300,29300,29250,51
20240821,135100,2985287500,29250,29250,29250,29250,636
20240821,135000,2966684500,29250,29350,29350,29250,1879
20240821,134900,2911590850,29400,29400,29400,29400,7
20240821,134800,2911385050,29400,29400,29400,29400,0
20240821,134700,2911385050,29400,29350,29400,29300,276
20240821,134600,2903283200,29350,29350,29350,29350,801
20240821,134500,2879773850,29400,29400,29400,29350,340
20240821,134400,2869782800,29400,29350,29400,29350,711
20240821,134300,2848879750,29350,29350,29350,29350,1
20240821,134200,2848850400,29300,29350,29400,29300,2788
20240821,134100,2767116550,29350,29350,29400,29300,1392
20240821,134000,2726276300,29350,29400,29400,29350,7
20240821,133900,2726070800,29400,29400,29400,29400,2
20240821,133800,2726012000,29350,29350,29350,29350,0
20240821,133700,2726012000,29350,29350,29350,29300,706
20240821,133600,2705304350,29300,29400,29400,29300,65
20240821,133500,2703397150,29400,29350,29400,29300,1356
20240821,133400,2663611750,29400,29400,29400,29400,1999
20240821,133300,2604841150,29400,29400,29400,29400,92
20240821,133200,2602136350,29400,29400,29400,29400,3
20240821,133100,2602048150,29400,29450,29450,29400,196
20240821,133000,2596277950,29450,29450,29450,29450,113
20240821,132900,2592950100,29450,29450,29450,29450,0
20240821,132800,2592950100,29450,29450,29450,29450,6
20240821,132700,2592773400,29450,29450,29450,29450,271
20240821,132600,2584792450,29500,29500,29500,29500,10
20240821,132500,2584497450,29450,29450,29450,29450,0
20240821,132400,2584497450,29450,29450,29450,29450,1164
20240821,132300,2550217650,29450,29450,29450,29450,410
20240821,132200,2538143150,29450,29450,29450,29450,44
20240821,132100,2536847350,29450,29450,29450,29450,1
20240821,132000,2536817900,29450,29450,29450,29450,35
20240821,131900,2535787150,29450,29450,29450,29450,127
20240821,131800,2532047000,29450,29450,29450,29450,103
20240821,131700,2529013650,29450,29450,29450,29450,132
20240821,131600,2525126250,29450,29450,29450,29450,171
20240821,131500,2520090300,29500,29500,29500,29500,50
20240821,131400,2518615300,29450,29450,29450,29450,0
20240821,131300,2518615300,29450,29450,29450,29450,75
20240821,131200,2516406550,29450,29450,29450,29450,390
20240821,131100,2504921050,29450,29450,29450,29450,23
20240821,131000,2504243700,29450,29450,29450,29400,107
20240821,130900,2501094350,29450,29450,29450,29450,306
20240821,130800,2492082650,29450,29450,29450,29450,18
20240821,130700,2491552550,29450,29450,29450,29450,892
20240821,130600,2465283150,29500,29500,29500,29450,452
20240821,130500,2451971000,29500,29500,29500,29500,425
20240821,130400,2439433500,29500,29500,29500,29500,747
20240821,130300,2417397000,29500,29500,29500,29500,129
20240821,130200,2413591500,29500,29500,29500,29500,81
20240821,130100,2411202000,29550,29550,29550,29550,165
20240821,130000,2406326250,29550,29550,29550,29550,0
20240821,125900,2406326250,29550,29550,29550,29550,0
20240821,125800,2406326250,29550,29550,29550,29550,561
20240821,125700,2389748700,29500,29550,29550,29500,136
20240821,125600,2385736650,29500,29550,29550,29500,31
20240821,125500,2384820750,29550,29550,29550,29550,200
20240821,125400,2378910750,29500,29550,29550,29500,136
20240821,125300,2374893450,29550,29550,29550,29500,375
20240821,125200,2363819700,29550,29550,29550,29550,0
20240821,125100,2363819700,29550,29550,29550,29550,204
20240821,125000,2357791500,29550,29550,29550,29550,408
20240821,124900,2345735100,29550,29550,29550,29550,13
20240821,124800,2345350950,29550,29600,29600,29550,343
20240821,124700,2335215200,29600,29600,29600,29600,25
20240821,124600,2334475200,29550,29550,29550,29550,10
20240821,124500,2334179700,29550,29550,29550,29550,179
20240821,124400,2328890250,29550,29550,29550,29550,40
20240821,124300,2327708250,29550,29550,29550,29550,66
20240821,124200,2325757950,29500,29550,29550,29500,39
20240821,124100,2324607400,29500,29550,29550,29500,39
20240821,124000,2323456850,29550,29550,29550,29500,156
20240821,123900,2318848900,29550,29550,29550,29550,101
20240821,123800,2315864350,29550,29550,29550,29550,25
20240821,123700,2315125600,29550,29550,29550,29550,3
20240821,123600,2315036950,29500,29500,29500,29500,0
20240821,123500,2315036950,29500,29450,29500,29450,20
20240821,123400,2314447250,29500,29500,29500,29450,541
20240821,123300,2298489750,29500,29450,29500,29450,146
20240821,123200,2294186850,29450,29450,29450,29450,0
20240821,123100,2294186850,29450,29500,29500,29450,90
20240821,123000,2291533850,29450,29500,29500,29450,439
20240821,122900,2278585300,29450,29500,29500,29450,158
20240821,122800,2273924650,29450,29450,29500,29450,87
20240821,122700,2271362000,29450,29500,29500,29450,113
20240821,122600,2268031250,29450,29500,29500,29450,229
20240821,122500,2261277750,29550,29550,29550,29550,8
20240821,122400,2261041350,29500,29500,29500,29500,20
20240821,122300,2260451350,29500,29500,29500,29500,26
20240821,122200,2259684350,29500,29550,29600,29500,615
20240821,122100,2241540100,29500,29500,29500,29500,42
20240821,122000,2240301100,29500,29500,29500,29500,0
20240821,121900,2240301100,29500,29550,29550,29500,490
20240821,121800,2225839450,29600,29600,29600,29600,140
20240821,121700,2221695450,29600,29550,29600,29550,294
20240821,121600,2212999250,29550,29500,29550,29500,90
20240821,121500,2210341750,29500,29550,29550,29500,9
20240821,121400,2210075900,29550,29550,29550,29550,18
20240821,121300,2209544000,29550,29550,29550,29550,1
20240821,121200,2209514450,29550,29500,29550,29500,343
20240821,121100,2199395850,29500,29450,29500,29450,77
20240821,121000,2197126250,29500,29450,29500,29450,12
20240821,120900,2196772300,29500,29500,29500,29450,342
20240821,120800,2186695200,29500,29500,29500,29450,87
20240821,120700,2184130500,29500,29450,29500,29450,52
20240821,120600,2182599000,29450,29450,29450,29450,51
20240821,120500,2181097050,29450,29450,29450,29450,52
20240821,120400,2179565650,29500,29450,29500,29450,39
20240821,120300,2178417050,29450,29450,29450,29450,220
20240821,120200,2171938050,29500,29500,29500,29500,310
20240821,120100,2162793050,29500,29500,29500,29500,61
20240821,120000,2160993550,29550,29550,29550,29550,1
20240821,115900,2160964000,29500,29500,29500,29500,1
20240821,115800,2160934500,29500,29500,29500,29500,7
20240821,115700,2160728000,29500,29550,29550,29500,229
20240821,115600,2153963800,29550,29550,29550,29550,3
20240821,115500,2153875150,29550,29550,29550,29550,1
20240821,115400,2153845600,29550,29550,29550,29550,0
20240821,115300,2153845600,29550,29600,29600,29550,110
20240821,115200,2150593100,29600,29600,29600,29600,36
20240821,115100,2149527500,29600,29600,29600,29600,96
20240821,115000,2146685900,29650,29650,29650,29650,0
20240821,114900,2146685900,29650,29650,29650,29650,19
20240821,114800,2146122550,29700,29700,29700,29700,51
20240821,114700,2144607850,29750,29650,29750,29600,1224
20240821,114600,2108347450,29600,29600,29600,29600,353
20240821,114500,2097898650,29600,29600,29600,29600,1
20240821,114400,2097869050,29550,29500,29550,29500,665
20240821,114300,2078220350,29450,29500,29500,29450,171
20240821,114200,2073176850,29450,29500,29550,29450,641
20240821,114100,2054277650,29550,29500,29550,29500,592
20240821,114000,2036803600,29500,29650,29650,29500,5554
20240821,113900,1872798500,29700,29650,29700,29650,42
20240821,113800,1871553150,29700,29650,29700,29650,390
20240821,113700,1859989600,29600,29700,29700,29600,568
20240821,113600,1843176600,29700,29600,29700,29600,80
20240821,113500,1840806950,29600,29600,29600,29600,42
20240821,113400,1839563750,29650,29650,29650,29600,178
20240821,113300,1834287950,29650,29650,29650,29600,105
20240821,113200,1831174950,29650,29600,29650,29600,88
20240821,113100,1828567600,29600,29600,29600,29600,200
20240821,113000,1822647600,29600,29600,29600,29600,36
20240821,112900,1821582000,29600,29650,29650,29600,58
20240821,112800,1819864050,29600,29600,29650,29600,119
20240821,112700,1816340600,29650,29600,29650,29600,43
20240821,112600,1815066450,29550,29550,29600,29550,172
20240821,112500,1809983800,29550,29600,29650,29550,211
20240821,112400,1803736500,29600,29650,29650,29600,207
20240821,112300,1797604550,29600,29600,29600,29600,89
20240821,112200,1794970150,29650,29700,29700,29600,891
20240821,112100,1768578500,29650,29650,29650,29650,384
20240821,112000,1757192900,29700,29750,29750,29700,366
20240821,111900,1746322200,29700,29700,29700,29700,66
20240821,111800,1744362000,29750,29750,29750,29750,24
20240821,111700,1743648000,29700,29750,29750,29700,68
20240821,111600,1741626150,29650,29650,29700,29650,278
20240821,111500,1733381150,29700,29700,29700,29650,1612
20240821,111400,1685507150,29700,29700,29700,29700,238
20240821,111300,1678438550,29750,29700,29750,29700,659
20240821,111200,1658856000,29700,29750,29750,29700,518
20240821,111100,1643448450,29750,29750,29750,29750,192
20240821,111000,1637736450,29800,29750,29800,29750,17
20240821,110900,1637229950,29750,29750,29750,29750,83
20240821,110800,1634760700,29700,29700,29700,29700,1176
20240821,110700,1599833500,29750,29750,29750,29700,958
20240821,110600,1571380800,29750,29750,29750,29750,763
20240821,110500,1548681550,29800,29850,29850,29800,1050
20240821,110400,1517391050,29800,29850,29850,29800,950
20240821,110300,1489046600,29850,29850,29850,29850,132
20240821,110200,1485106400,29900,29900,29900,29900,398
20240821,110100,1473206200,29900,29950,29950,29900,479
20240821,110000,1458866100,30000,30000,30000,30000,34
20240821,105900,1457846100,29950,29950,29950,29950,2
20240821,105800,1457786200,29950,29950,29950,29950,165
20240821,105700,1452844450,29950,29950,29950,29950,50
20240821,105600,1451346950,29900,29900,29900,29900,10
20240821,105500,1451047950,29900,29950,29950,29900,51
20240821,105400,1449521350,29950,29950,29950,29950,2
20240821,105300,1449461450,29850,29850,29850,29850,0
20240821,105200,1449461450,29850,29850,29900,29850,301
20240821,105100,1440468350,29900,29900,29900,29900,189
20240821,105000,1434817250,29900,29900,29900,29900,0
20240821,104900,1434817250,29900,29900,29900,29900,44
20240821,104800,1433501650,29950,29950,29950,29950,1
20240821,104700,1433471700,29950,30000,30000,29950,62
20240821,104600,1431614050,30000,29950,30000,29950,354
20240821,104500,1421009250,29900,29900,29900,29850,836
20240821,104400,1396023150,29900,29900,29900,29900,143
20240821,104300,1391747450,29950,29950,29950,29950,1
20240821,104200,1391717500,29900,29900,29900,29900,120
20240821,104100,1388129500,29900,29900,29900,29900,437
20240821,104000,1375063200,29900,29900,29900,29900,13
20240821,103900,1374674500,29850,29950,29950,29850,209
20240821,103800,1368424850,29950,29850,29950,29850,552
20240821,103700,1351919250,29850,29850,29850,29850,0
20240821,103600,1351919250,29850,29900,29900,29850,41
20240821,103500,1350695150,29900,29850,29900,29850,42
20240821,103400,1349439550,29850,29850,29900,29850,403
20240821,103300,1337409050,29850,29850,29850,29850,365
20240821,103200,1326513800,29850,29900,29900,29850,12
20240821,103100,1326155450,29900,29900,29900,29900,153
20240821,103000,1321580750,29900,29900,29900,29900,310
20240821,102900,1312311750,29900,29900,29900,29900,21
20240821,102800,1311683850,29850,29950,30000,29850,2359
20240821,102700,1241075400,30000,30000,30000,30000,144
20240821,102600,1236755400,30000,30000,30000,30000,0
20240821,102500,1236755400,30000,30000,30000,30000,166
20240821,102400,1231775400,30000,30000,30000,30000,5
20240821,102300,1231625400,30050,30050,30050,30050,5
20240821,102200,1231475150,30000,30000,30000,30000,46
20240821,102100,1230095150,30000,30000,30000,30000,364
20240821,102000,1219175150,29950,30000,30000,29950,260
20240821,101900,1211378150,29950,29950,29950,29950,0
20240821,101800,1211378150,29950,30050,30050,29950,278
20240821,101700,1203036250,30050,30050,30050,30050,31
20240821,101600,1202104700,30050,30100,30100,30050,82
20240821,101500,1199639150,30100,30100,30150,30100,71
20240821,101400,1197501800,30150,30100,30150,30100,367
20240821,101300,1186450100,30100,30100,30100,30100,1
20240821,101200,1186420000,30050,30000,30100,30000,1036
20240821,101100,1155330900,29950,30000,30000,29950,18
20240821,101000,1154791400,30000,30000,30000,30000,5
20240821,100900,1154641400,29950,30000,30000,29950,171
20240821,100800,1149519500,29950,30000,30000,29950,465
20240821,100700,1135578700,30000,30050,30050,30000,288
20240821,100600,1126928750,30100,30100,30100,30100,0
20240821,100500,1126928750,30100,30100,30100,30100,5
20240821,100400,1126778250,30100,30150,30150,30100,264
20240821,100300,1118825300,30150,30150,30150,30150,100
20240821,100200,1115810300,30150,30150,30150,30150,5
20240821,100100,1115659550,30150,30150,30150,30150,82
20240821,100000,1113187250,30100,30100,30150,30050,1353
20240821,095900,1072507750,30150,30150,30150,30150,60
20240821,095800,1070698750,30150,30100,30150,30100,183
20240821,095700,1065190350,30050,30050,30050,30050,50
20240821,095600,1063687850,30100,30000,30100,30000,580
20240821,095500,1046276850,30000,29850,30000,29850,609
20240821,095400,1028045150,29900,29900,29900,29900,457
20240821,095300,1014380850,29950,29900,29950,29900,126
20240821,095200,1010613400,29950,29900,29950,29900,206
20240821,095100,1004446200,29900,29900,29900,29900,41
20240821,095000,1003220300,29900,30000,30000,29900,1126
20240821,094900,969515450,29950,29950,29950,29950,0
20240821,094800,969515450,29950,29950,29950,29950,300
20240821,094700,960530450,29950,29950,29950,29950,283
20240821,094600,952054600,29950,29950,29950,29950,129
20240821,094500,948191050,29950,29950,29950,29950,1
20240821,094400,948161100,29950,29950,29950,29950,1
20240821,094300,948131150,29850,29950,29950,29850,2440
20240821,094200,875185100,29950,30000,30000,29950,1193
20240821,094100,839451650,30000,30000,30000,30000,115
20240821,094000,836001650,30000,30000,30000,29950,243
20240821,093900,828711950,29950,29950,30000,29950,620
20240821,093800,810142450,29950,29950,29950,29950,34
20240821,093700,809124150,30000,30000,30000,29950,48
20240821,093600,807684350,30000,30000,30000,30000,1
20240821,093500,807654350,30000,30000,30000,30000,0
20240821,093400,807654350,30000,30000,30000,30000,28
20240821,093300,806814350,30000,30000,30000,30000,472
20240821,093200,792654350,29950,29950,29950,29950,46
20240821,093100,791276650,29950,30000,30000,29900,1982
20240821,093000,731924350,29900,29900,29950,29900,393
20240821,092900,720159750,29900,29900,29900,29900,96
20240821,092800,717289350,29900,29950,29950,29900,964
20240821,092700,688440750,29900,30000,30000,29900,2348
20240821,092600,618071750,30000,30000,30000,30000,0
20240821,092500,618071750,30000,30050,30050,30000,872
20240821,092400,591878550,30050,30100,30100,30050,123
20240821,092300,588178100,30100,30100,30100,30100,110
20240821,092200,584867100,30200,30200,30200,30200,3
20240821,092100,584776500,30200,30200,30200,30200,1
20240821,092000,584746300,30200,30250,30250,30200,11
20240821,091900,584413750,30250,30200,30250,30150,277
20240821,091800,576050200,30250,30100,30250,30100,113
20240821,091700,572643950,30050,30150,30150,30050,804
20240821,091600,548454600,30150,30150,30150,30150,94
20240821,091500,545620500,30000,30250,30250,30000,2639
20240821,091400,466121300,30300,30250,30300,30250,1244
20240821,091300,428435100,30250,30350,30350,30250,569
20240821,091200,411179250,30350,30350,30350,30350,101
20240821,091100,408113900,30300,30400,30450,30300,1474
20240821,091000,363330900,30450,30450,30500,30450,431
20240821,090900,350206900,30500,30450,30500,30450,1208
20240821,090800,313406800,30450,30400,30450,30400,470
20240821,090700,299113750,30400,30250,30400,30250,1206
20240821,090600,262531700,30250,30200,30250,30150,734
20240821,090500,240378000,30250,30150,30250,30100,268
20240821,090400,232291450,30200,30400,30400,30200,739
20240821,090300,209943350,30450,30450,30500,30450,1487
20240821,090200,164621350,30450,30400,30500,30350,1092
20240821,090100,131374350,30400,30050,30400,30050,704
20240821,090000,110049300,30100,30200,30250,29950,3649