KissMeData/042000/min/candle-20240819.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,192300,36210772950,36100,36100,36100,36100,14855
20240819,192200,36210772950,36100,36100,36100,36100,0
20240819,192100,36210772950,36100,36100,36100,36100,0
20240819,192000,36210772950,36100,36100,36100,36100,0
20240819,191900,36210772950,36100,36100,36100,36100,0
20240819,191800,36210772950,36100,36100,36100,36100,0
20240819,191700,36210772950,36100,36100,36100,36100,0
20240819,191600,36210772950,36100,36100,36100,36100,0
20240819,191500,36210772950,36100,36100,36100,36100,0
20240819,191400,36210772950,36100,36100,36100,36100,0
20240819,191300,36210772950,36100,36100,36100,36100,0
20240819,191200,36210772950,36100,36100,36100,36100,0
20240819,191100,36210772950,36100,36100,36100,36100,0
20240819,191000,36210772950,36100,36100,36100,36100,0
20240819,190900,36210772950,36100,36100,36100,36100,0
20240819,190800,36210772950,36100,36100,36100,36100,0
20240819,190700,36210772950,36100,36100,36100,36100,0
20240819,190600,36210772950,36100,36100,36100,36100,0
20240819,190500,36210772950,36100,36100,36100,36100,0
20240819,190400,36210772950,36100,36100,36100,36100,0
20240819,190300,36210772950,36100,36100,36100,36100,0
20240819,190200,36210772950,36100,36100,36100,36100,0
20240819,190100,36210772950,36100,36100,36100,36100,0
20240819,190000,36210772950,36100,36100,36100,36100,0
20240819,185900,36210772950,36100,36100,36100,36100,0
20240819,185800,36210772950,36100,36100,36100,36100,0
20240819,185700,36210772950,36100,36100,36100,36100,0
20240819,185600,36210772950,36100,36100,36100,36100,0
20240819,185500,36210772950,36100,36100,36100,36100,0
20240819,185400,36210772950,36100,36100,36100,36100,0
20240819,185300,36210772950,36100,36100,36100,36100,14855
20240819,185200,36210772950,36100,36100,36100,36100,0
20240819,185100,36210772950,36100,36100,36100,36100,0
20240819,185000,36210772950,36100,36100,36100,36100,0
20240819,184900,36210772950,36100,36100,36100,36100,0
20240819,184800,36210772950,36100,36100,36100,36100,0
20240819,184700,36210772950,36100,36100,36100,36100,0
20240819,184600,36210772950,36100,36100,36100,36100,0
20240819,184500,36210772950,36100,36100,36100,36100,0
20240819,184400,36210772950,36100,36100,36100,36100,0
20240819,184300,36210772950,36100,36100,36100,36100,0
20240819,184200,36210772950,36100,36100,36100,36100,0
20240819,184100,36210772950,36100,36100,36100,36100,0
20240819,184000,36210772950,36100,36100,36100,36100,0
20240819,183900,36210772950,36100,36100,36100,36100,0
20240819,183800,36210772950,36100,36100,36100,36100,0
20240819,183700,36210772950,36100,36100,36100,36100,0
20240819,183600,36210772950,36100,36100,36100,36100,0
20240819,183500,36210772950,36100,36100,36100,36100,0
20240819,183400,36210772950,36100,36100,36100,36100,0
20240819,183300,36210772950,36100,36100,36100,36100,0
20240819,183200,36210772950,36100,36100,36100,36100,0
20240819,183100,36210772950,36100,36100,36100,36100,0
20240819,183000,36210772950,36100,36100,36100,36100,0
20240819,182900,36210772950,36100,36100,36100,36100,0
20240819,182800,36210772950,36100,36100,36100,36100,0
20240819,182700,36210772950,36100,36100,36100,36100,0
20240819,182600,36210772950,36100,36100,36100,36100,0
20240819,182500,36210772950,36100,36100,36100,36100,0
20240819,182400,36210772950,36100,36100,36100,36100,0
20240819,182300,36210772950,36100,36100,36100,36100,14855
20240819,182200,36210772950,36100,36100,36100,36100,0
20240819,182100,36210772950,36100,36100,36100,36100,0
20240819,182000,36210772950,36100,36100,36100,36100,0
20240819,181900,36210772950,36100,36100,36100,36100,0
20240819,181800,36210772950,36100,36100,36100,36100,0
20240819,181700,36210772950,36100,36100,36100,36100,0
20240819,181600,36210772950,36100,36100,36100,36100,0
20240819,181500,36210772950,36100,36100,36100,36100,0
20240819,181400,36210772950,36100,36100,36100,36100,0
20240819,181300,36210772950,36100,36100,36100,36100,0
20240819,181200,36210772950,36100,36100,36100,36100,0
20240819,181100,36210772950,36100,36100,36100,36100,0
20240819,181000,36210772950,36100,36100,36100,36100,0
20240819,180900,36210772950,36100,36100,36100,36100,0
20240819,180800,36210772950,36100,36100,36100,36100,0
20240819,180700,36210772950,36100,36100,36100,36100,0
20240819,180600,36210772950,36100,36100,36100,36100,0
20240819,180500,36210772950,36100,36100,36100,36100,0
20240819,180400,36210772950,36100,36100,36100,36100,0
20240819,180300,36210772950,36100,36100,36100,36100,0
20240819,180200,36210772950,36100,36100,36100,36100,0
20240819,180100,36210772950,36100,36100,36100,36100,0
20240819,180000,36210772950,36100,36100,36100,36100,0
20240819,175900,36210772950,36100,36100,36100,36100,0
20240819,175800,36210772950,36100,36100,36100,36100,0
20240819,175700,36210772950,36100,36100,36100,36100,0
20240819,175600,36210772950,36100,36100,36100,36100,0
20240819,175500,36210772950,36100,36100,36100,36100,0
20240819,175400,36210772950,36100,36100,36100,36100,0
20240819,175300,36210772950,36100,36100,36100,36100,14855
20240819,175200,36210772950,36100,36100,36100,36100,0
20240819,175100,36210772950,36100,36100,36100,36100,0
20240819,175000,36210772950,36100,36100,36100,36100,0
20240819,174900,36210772950,36100,36100,36100,36100,0
20240819,174800,36210772950,36100,36100,36100,36100,0
20240819,174700,36210772950,36100,36100,36100,36100,0
20240819,174600,36210772950,36100,36100,36100,36100,0
20240819,174500,36210772950,36100,36100,36100,36100,0
20240819,174400,36210772950,36100,36100,36100,36100,0
20240819,174300,36210772950,36100,36100,36100,36100,0
20240819,174200,36210772950,36100,36100,36100,36100,0
20240819,174100,36210772950,36100,36100,36100,36100,0
20240819,174000,36210772950,36100,36100,36100,36100,0
20240819,173900,36210772950,36100,36100,36100,36100,0
20240819,173800,36210772950,36100,36100,36100,36100,0
20240819,173700,36210772950,36100,36100,36100,36100,0
20240819,173600,36210772950,36100,36100,36100,36100,0
20240819,173500,36210772950,36100,36100,36100,36100,0
20240819,173400,36210772950,36100,36100,36100,36100,0
20240819,173300,36210772950,36100,36100,36100,36100,0
20240819,173200,36210772950,36100,36100,36100,36100,0
20240819,173100,36210772950,36100,36100,36100,36100,0
20240819,173000,36210772950,36100,36100,36100,36100,0
20240819,172900,36210772950,36100,36100,36100,36100,0
20240819,172800,36210772950,36100,36100,36100,36100,0
20240819,172700,36210772950,36100,36100,36100,36100,0
20240819,172600,36210772950,36100,36100,36100,36100,0
20240819,172500,36210772950,36100,36100,36100,36100,0
20240819,172400,36210772950,36100,36100,36100,36100,0
20240819,172300,36210772950,36100,36100,36100,36100,14855
20240819,172200,36210772950,36100,36100,36100,36100,0
20240819,172100,36210772950,36100,36100,36100,36100,0
20240819,172000,36210772950,36100,36100,36100,36100,0
20240819,171900,36210772950,36100,36100,36100,36100,0
20240819,171800,36210772950,36100,36100,36100,36100,0
20240819,171700,36210772950,36100,36100,36100,36100,0
20240819,171600,36210772950,36100,36100,36100,36100,0
20240819,171500,36210772950,36100,36100,36100,36100,0
20240819,171400,36210772950,36100,36100,36100,36100,0
20240819,171300,36210772950,36100,36100,36100,36100,0
20240819,171200,36210772950,36100,36100,36100,36100,0
20240819,171100,36210772950,36100,36100,36100,36100,0
20240819,171000,36210772950,36100,36100,36100,36100,0
20240819,170900,36210772950,36100,36100,36100,36100,0
20240819,170800,36210772950,36100,36100,36100,36100,0
20240819,170700,36210772950,36100,36100,36100,36100,0
20240819,170600,36210772950,36100,36100,36100,36100,0
20240819,170500,36210772950,36100,36100,36100,36100,0
20240819,170400,36210772950,36100,36100,36100,36100,0
20240819,170300,36210772950,36100,36100,36100,36100,0
20240819,170200,36210772950,36100,36100,36100,36100,0
20240819,170100,36210772950,36100,36100,36100,36100,0
20240819,170000,36210772950,36100,36100,36100,36100,0
20240819,165900,36210772950,36100,36100,36100,36100,0
20240819,165800,36210772950,36100,36100,36100,36100,0
20240819,165700,36210772950,36100,36100,36100,36100,0
20240819,165600,36210772950,36100,36100,36100,36100,0
20240819,165500,36210772950,36100,36100,36100,36100,0
20240819,165400,36210772950,36100,36100,36100,36100,0
20240819,165300,36210772950,36100,36100,36100,36100,14855
20240819,165200,36210772950,36100,36100,36100,36100,0
20240819,165100,36210772950,36100,36100,36100,36100,0
20240819,165000,36210772950,36100,36100,36100,36100,0
20240819,164900,36210772950,36100,36100,36100,36100,0
20240819,164800,36210772950,36100,36100,36100,36100,0
20240819,164700,36210772950,36100,36100,36100,36100,0
20240819,164600,36210772950,36100,36100,36100,36100,0
20240819,164500,36210772950,36100,36100,36100,36100,0
20240819,164400,36210772950,36100,36100,36100,36100,0
20240819,164300,36210772950,36100,36100,36100,36100,0
20240819,164200,36210772950,36100,36100,36100,36100,0
20240819,164100,36210772950,36100,36100,36100,36100,0
20240819,164000,36210772950,36100,36100,36100,36100,0
20240819,163900,36210772950,36100,36100,36100,36100,0
20240819,163800,36210772950,36100,36100,36100,36100,0
20240819,163700,36210772950,36100,36100,36100,36100,0
20240819,163600,36210772950,36100,36100,36100,36100,0
20240819,163500,36210772950,36100,36100,36100,36100,0
20240819,163400,36210772950,36100,36100,36100,36100,0
20240819,163300,36210772950,36100,36100,36100,36100,0
20240819,163200,36210772950,36100,36100,36100,36100,0
20240819,163100,36210772950,36100,36100,36100,36100,0
20240819,163000,36210772950,36100,36100,36100,36100,0
20240819,162900,36210772950,36100,36100,36100,36100,0
20240819,162800,36210772950,36100,36100,36100,36100,0
20240819,162700,36210772950,36100,36100,36100,36100,0
20240819,162600,36210772950,36100,36100,36100,36100,0
20240819,162500,36210772950,36100,36100,36100,36100,0
20240819,162400,36210772950,36100,36100,36100,36100,0
20240819,162300,36210772950,36100,36100,36100,36100,14855
20240819,162200,36210772950,36100,36100,36100,36100,0
20240819,162100,36210772950,36100,36100,36100,36100,0
20240819,162000,36210772950,36100,36100,36100,36100,0
20240819,161900,36210772950,36100,36100,36100,36100,0
20240819,161800,36210772950,36100,36100,36100,36100,0
20240819,161700,36210772950,36100,36100,36100,36100,0
20240819,161600,36210772950,36100,36100,36100,36100,0
20240819,161500,36210772950,36100,36100,36100,36100,0
20240819,161400,36210772950,36100,36100,36100,36100,0
20240819,161300,36210772950,36100,36100,36100,36100,0
20240819,161200,36210772950,36100,36100,36100,36100,0
20240819,161100,36210772950,36100,36100,36100,36100,0
20240819,161000,36210772950,36100,36100,36100,36100,0
20240819,160900,36210772950,36100,36100,36100,36100,0
20240819,160800,36210772950,36100,36100,36100,36100,0
20240819,160700,36210772950,36100,36100,36100,36100,0
20240819,160600,36210772950,36100,36100,36100,36100,0
20240819,160500,36210772950,36100,36100,36100,36100,0
20240819,160400,36210772950,36100,36100,36100,36100,0
20240819,160300,36210772950,36100,36100,36100,36100,0
20240819,160200,36210772950,36100,36100,36100,36100,0
20240819,160100,36210772950,36100,36100,36100,36100,0
20240819,160000,36210772950,36100,36100,36100,36100,0
20240819,155900,36210772950,36100,36100,36100,36100,0
20240819,155800,36210772950,36100,36100,36100,36100,0
20240819,155700,36210772950,36100,36100,36100,36100,0
20240819,155600,36210772950,36100,36100,36100,36100,0
20240819,155500,36210772950,36100,36100,36100,36100,0
20240819,155400,36210772950,36100,36100,36100,36100,0
20240819,155300,36210772950,36100,36100,36100,36100,14855
20240819,155200,36210772950,36100,36100,36100,36100,0
20240819,155100,36210772950,36100,36100,36100,36100,0
20240819,155000,36210772950,36100,36100,36100,36100,0
20240819,154900,36210772950,36100,36100,36100,36100,0
20240819,154800,36210772950,36100,36100,36100,36100,0
20240819,154700,36210772950,36100,36100,36100,36100,0
20240819,154600,36210772950,36100,36100,36100,36100,0
20240819,154500,36210772950,36100,36100,36100,36100,0
20240819,154400,36210772950,36100,36100,36100,36100,0
20240819,154300,36210772950,36100,36100,36100,36100,0
20240819,154200,36210772950,36100,36100,36100,36100,0
20240819,154100,36210772950,36100,36100,36100,36100,0
20240819,154000,36210772950,36100,36100,36100,36100,0
20240819,153900,36210772950,36100,36100,36100,36100,0
20240819,153800,36210772950,36100,36100,36100,36100,0
20240819,153700,36210772950,36100,36100,36100,36100,0
20240819,153600,36210772950,36100,36100,36100,36100,0
20240819,153500,36210772950,36100,36100,36100,36100,0
20240819,153400,36210772950,36100,36100,36100,36100,0
20240819,153300,36210772950,36100,36100,36100,36100,0
20240819,153200,36210772950,36100,36100,36100,36100,0
20240819,153100,36210772950,36100,36100,36100,36100,0
20240819,153000,36210772950,36100,36100,36100,36100,14855
20240819,152900,35674507450,36050,36050,36050,36050,0
20240819,152800,35674507450,36050,36050,36050,36050,0
20240819,152700,35674507450,36050,36050,36050,36050,0
20240819,152600,35674507450,36050,36050,36050,36050,0
20240819,152500,35674507450,36050,36050,36050,36050,0
20240819,152400,35674507450,36050,36050,36050,36050,0
20240819,152300,35674507450,36050,36050,36050,36050,0
20240819,152200,35674507450,36050,36050,36050,36050,0
20240819,152100,35674507450,36050,36050,36050,36050,0
20240819,152000,35674507450,36050,36050,36050,36050,0
20240819,151900,35674507450,36050,36100,36100,36000,3546
20240819,151800,35546650250,36050,36050,36100,36050,2922
20240819,151700,35441283250,36100,36100,36100,36050,1316
20240819,151600,35393785100,36100,36050,36100,36000,2775
20240819,151500,35293786500,36050,36050,36050,36000,4605
20240819,151400,35127800700,36050,36050,36050,36000,1628
20240819,151300,35069116800,36050,36050,36050,36000,1313
20240819,151200,35021808700,36050,36050,36100,36000,5878
20240819,151100,34809745550,36100,36100,36100,36050,817
20240819,151000,34780262950,36100,36100,36100,36050,1768
20240819,150900,34716465150,36100,36100,36100,36050,2511
20240819,150800,34625826150,36100,36000,36100,36000,4464
20240819,150700,34464918950,36050,36000,36050,36000,344
20240819,150600,34452526150,36050,36050,36050,36000,1368
20240819,150500,34403262600,36050,36050,36050,36000,1254
20240819,150400,34358069150,36000,36100,36100,36000,1926
20240819,150300,34288635700,36050,36100,36100,36050,1406
20240819,150200,34237928850,36050,36100,36100,36050,1457
20240819,150100,34185390150,36100,36100,36100,36000,1135
20240819,150000,34144464250,36050,36050,36100,36000,873
20240819,145900,34112975100,36050,36100,36100,36000,2780
20240819,145800,34012816050,36100,36100,36100,36050,1224
20240819,145700,33968652200,36100,36150,36200,36000,6336
20240819,145600,33739922950,36150,36250,36250,36150,3577
20240819,145500,33610421150,36200,36250,36250,36200,3126
20240819,145400,33497169900,36200,36250,36250,36200,1414
20240819,145300,33445928000,36250,36200,36250,36150,6785
20240819,145200,33200297900,36200,36200,36200,36100,2662
20240819,145100,33104032850,36200,36100,36200,36100,6900
20240819,145000,32854660850,36100,36100,36100,36050,1121
20240819,144900,32814233800,36100,36100,36100,36050,1336
20240819,144800,32766047150,36100,36050,36100,36000,2368
20240819,144700,32680651350,36100,36100,36150,36050,1249
20240819,144600,32635565300,36100,36150,36150,36050,1017
20240819,144500,32598864150,36150,36150,36150,36050,2244
20240819,144400,32517841600,36150,36200,36200,36100,2043
20240819,144300,32443991050,36200,36150,36200,36100,3746
20240819,144200,32308570450,36150,36150,36150,36100,2468
20240819,144100,32219356800,36150,36100,36150,36050,6245
20240819,144000,31993875150,36100,36000,36100,35950,4658
20240819,143900,31826073450,36000,36000,36000,35950,1924
20240819,143800,31756812100,36000,36000,36000,35950,774
20240819,143700,31728962400,36000,36000,36000,35950,823
20240819,143600,31699336450,35950,35900,36000,35850,3182
20240819,143500,31584989350,35900,35900,35900,35850,632
20240819,143400,31562305550,35900,35900,35950,35850,927
20240819,143300,31529019900,35900,35950,35950,35850,1236
20240819,143200,31484644000,35950,35900,35950,35850,583
20240819,143100,31463723850,35850,35850,35900,35800,1772
20240819,143000,31400225000,35850,35900,35900,35800,2322
20240819,142900,31317006350,35850,35850,35900,35800,1556
20240819,142800,31261237350,35800,36050,36050,35800,10586
20240819,142700,30880736400,36050,36050,36100,36000,2670
20240819,142600,30784495800,36050,36100,36100,36050,598
20240819,142500,30762909900,36100,36100,36100,36050,3326
20240819,142400,30642922550,36100,36150,36150,36050,3165
20240819,142300,30528665550,36150,36150,36150,36100,2185
20240819,142200,30449691750,36150,36150,36150,36100,1405
20240819,142100,30398921850,36150,36200,36200,36100,1706
20240819,142000,30337234250,36150,36150,36150,36100,3810
20240819,141900,30199542550,36150,36150,36150,36100,3413
20240819,141800,30076183250,36150,36200,36200,36100,2542
20240819,141700,29984263350,36200,36050,36200,36050,11395
20240819,141600,29572407950,36050,36000,36050,35950,8739
20240819,141500,29257718750,36000,36000,36000,35950,1904
20240819,141400,29189223900,36000,35950,36000,35950,2062
20240819,141300,29115050450,35950,35950,35950,35900,2419
20240819,141200,29028106100,35950,35850,35950,35850,3591
20240819,141100,28899086750,35850,35850,35850,35750,1484
20240819,141000,28845971000,35850,35850,35850,35800,808
20240819,140900,28817040150,35850,35900,35900,35850,1349
20240819,140800,28768650800,35900,35900,35950,35850,1040
20240819,140700,28731288100,35900,35850,35900,35800,6348
20240819,140600,28503642550,35850,35800,35850,35800,2744
20240819,140500,28405360450,35800,35800,35800,35750,401
20240819,140400,28391015900,35800,35750,35800,35700,526
20240819,140300,28372190200,35800,35800,35800,35650,702
20240819,140200,28347113550,35800,35800,35800,35750,471
20240819,140100,28330252250,35800,35750,35800,35650,440
20240819,140000,28314521800,35750,35700,35750,35650,753
20240819,135900,28287616950,35750,35750,35750,35700,485
20240819,135800,28270284650,35750,35750,35750,35700,723
20240819,135700,28244458950,35750,35750,35750,35700,664
20240819,135600,28220723700,35750,35750,35750,35650,714
20240819,135500,28195216600,35750,35750,35750,35650,1086
20240819,135400,28156417200,35750,35750,35750,35650,1106
20240819,135300,28116925850,35750,35850,35850,35700,1589
20240819,135200,28060099050,35850,35900,35900,35800,796
20240819,135100,28031553450,35900,35900,35900,35850,857
20240819,135000,28000810100,35900,35900,35950,35850,1505
20240819,134900,27946788650,35900,35900,35900,35850,638
20240819,134800,27923902350,35900,35950,35950,35850,2029
20240819,134700,27851038550,35950,35900,35950,35850,3947
20240819,134600,27709346500,35900,35850,35900,35800,2128
20240819,134500,27633057250,35850,35800,35850,35750,1226
20240819,134400,27589147750,35800,35800,35850,35750,1557
20240819,134300,27533430250,35800,35800,35850,35750,2947
20240819,134200,27427898000,35800,35800,35800,35750,1289
20240819,134100,27381794700,35800,35700,35800,35700,1762
20240819,134000,27318851250,35700,35750,35750,35650,1404
20240819,133900,27268726150,35750,35750,35750,35700,493
20240819,133800,27251105850,35750,35800,35800,35650,825
20240819,133700,27221647700,35800,35800,35800,35750,669
20240819,133600,27197710700,35800,35850,35850,35800,1013
20240819,133500,27161421500,35850,35850,35850,35800,859
20240819,133400,27130629150,35850,35850,35850,35750,332
20240819,133300,27118739950,35850,35850,35850,35800,1316
20240819,133200,27071586850,35850,35800,35850,35800,578
20240819,133100,27050884050,35800,35750,35800,35750,339
20240819,133000,27038752800,35750,35800,35800,35700,729
20240819,132900,27012679450,35800,35850,35850,35800,2053
20240819,132800,26939142700,35850,35850,35850,35850,2712
20240819,132700,26841917500,35850,35800,35850,35800,1403
20240819,132600,26791648000,35800,35800,35800,35750,2267
20240819,132500,26710514650,35800,35650,35800,35650,2791
20240819,132400,26610883600,35650,35650,35650,35650,558
20240819,132300,26590990900,35650,35650,35650,35600,284
20240819,132200,26580868700,35650,35600,35650,35550,487
20240819,132100,26563528300,35600,35600,35600,35550,1030
20240819,132000,26526873050,35600,35600,35600,35550,395
20240819,131900,26512813550,35550,35550,35550,35500,398
20240819,131800,26498665250,35550,35550,35550,35500,597
20240819,131700,26477444350,35550,35500,35550,35500,874
20240819,131600,26446416150,35500,35400,35500,35400,1479
20240819,131500,26394020300,35400,35350,35400,35350,1629
20240819,131400,26336392250,35350,35400,35400,35300,1171
20240819,131300,26295011750,35400,35400,35450,35350,849
20240819,131200,26264954750,35400,35400,35450,35350,636
20240819,131100,26242440450,35400,35400,35400,35300,2514
20240819,131000,26153603800,35400,35500,35500,35350,2756
20240819,130900,26056019300,35500,35550,35550,35450,941
20240819,130800,26022648150,35500,35600,35600,35400,3460
20240819,130700,25899917800,35600,35600,35600,35600,157
20240819,130600,25894328600,35600,35600,35650,35550,1784
20240819,130500,25830816050,35600,35600,35600,35550,304
20240819,130400,25819994150,35550,35550,35550,35500,657
20240819,130300,25796639300,35550,35550,35550,35500,233
20240819,130200,25788356500,35550,35550,35550,35500,155
20240819,130100,25782847750,35550,35550,35550,35500,282
20240819,130000,25772824150,35550,35550,35550,35500,190
20240819,125900,25766069700,35550,35550,35550,35500,1060
20240819,125800,25728400800,35550,35550,35550,35500,600
20240819,125700,25707095700,35550,35550,35550,35500,249
20240819,125600,25698246200,35550,35550,35550,35500,284
20240819,125500,25688156200,35550,35550,35550,35500,540
20240819,125400,25668978100,35550,35550,35550,35500,570
20240819,125300,25648718900,35550,35450,35550,35400,1933
20240819,125200,25580149900,35450,35550,35550,35450,2466
20240819,125100,25492668950,35550,35500,35550,35500,1433
20240819,125000,25441782500,35550,35550,35600,35500,689
20240819,124900,25417285300,35550,35600,35600,35500,784
20240819,124800,25389448650,35600,35600,35600,35550,393
20240819,124700,25375464650,35600,35550,35600,35500,282
20240819,124600,25365432100,35600,35600,35600,35500,336
20240819,124500,25353488100,35600,35650,35650,35550,145
20240819,124400,25348325300,35500,35650,35650,35500,1660
20240819,124300,25289354850,35600,35600,35650,35500,3220
20240819,124200,25174901650,35600,35700,35700,35600,627
20240819,124100,25152567800,35700,35700,35700,35650,296
20240819,124000,25142003600,35700,35650,35700,35600,494
20240819,123900,25124397650,35700,35700,35700,35650,290
20240819,123800,25114049500,35700,35700,35700,35650,591
20240819,123700,25092966000,35700,35700,35700,35700,126
20240819,123600,25088467800,35700,35650,35700,35650,305
20240819,123500,25077592800,35650,35700,35700,35650,895
20240819,123400,25045674950,35650,35700,35700,35650,338
20240819,123300,25033612100,35650,35650,35700,35650,266
20240819,123200,25024125300,35650,35650,35650,35550,121
20240819,123100,25019812400,35650,35650,35650,35550,336
20240819,123000,25007843800,35650,35650,35650,35600,352
20240819,122900,24995303500,35650,35600,35650,35550,1629
20240819,122800,24937348100,35600,35650,35650,35600,1129
20240819,122700,24897150250,35600,35700,35700,35600,705
20240819,122600,24872031150,35700,35700,35700,35650,144
20240819,122500,24866890400,35700,35700,35700,35650,248
20240819,122400,24858039150,35700,35700,35700,35650,913
20240819,122300,24825481500,35700,35700,35750,35650,1030
20240819,122200,24788712600,35750,35750,35800,35700,570
20240819,122100,24768330700,35750,35750,35750,35700,203
20240819,122000,24761074100,35750,35750,35750,35700,126
20240819,121900,24756569800,35750,35750,35750,35700,265
20240819,121800,24747096850,35750,35800,35800,35750,300
20240819,121700,24736371800,35800,35750,35800,35750,477
20240819,121600,24719306200,35800,35850,35850,35750,231
20240819,121500,24711030900,35850,35800,35900,35800,903
20240819,121400,24678667400,35800,35700,35800,35700,376
20240819,121300,24665234600,35750,35800,35800,35750,459
20240819,121200,24648819550,35800,35850,35850,35750,587
20240819,121100,24627802200,35850,35900,35900,35850,310
20240819,121000,24616685850,35900,35850,35900,35850,262
20240819,120900,24607285750,35800,35900,35900,35750,1881
20240819,120800,24539847650,35900,35900,35900,35850,172
20240819,120700,24533675500,35900,35950,35950,35900,493
20240819,120600,24515967600,35950,35900,35950,35900,1649
20240819,120500,24456757100,35900,35850,35900,35850,1064
20240819,120400,24418610850,35850,35850,35850,35800,676
20240819,120300,24394379600,35850,35800,35850,35800,446
20240819,120200,24378402850,35800,35800,35850,35750,1144
20240819,120100,24337451550,35800,35800,35800,35750,206
20240819,120000,24330077050,35800,35750,35800,35750,538
20240819,115900,24310833450,35800,35750,35800,35650,289
20240819,115800,24300507300,35700,35750,35750,35700,149
20240819,115700,24295184200,35750,35700,35750,35700,282
20240819,115600,24285107650,35700,35700,35700,35650,471
20240819,115500,24268303100,35650,35600,35750,35600,315
20240819,115400,24257064500,35750,35750,35750,35600,706
20240819,115300,24231870450,35750,35700,35750,35650,1018
20240819,115200,24195529550,35700,35700,35750,35650,728
20240819,115100,24169540250,35700,35700,35700,35650,444
20240819,115000,24153693500,35700,35700,35700,35650,503
20240819,114900,24135751650,35700,35750,35750,35650,758
20240819,114800,24108691650,35750,35750,35750,35700,360
20240819,114700,24095821700,35750,35750,35750,35700,196
20240819,114600,24088814750,35750,35700,35750,35700,63
20240819,114500,24086562550,35750,35800,35800,35700,1432
20240819,114400,24035414750,35800,35800,35800,35750,345
20240819,114300,24023072400,35800,35800,35800,35750,113
20240819,114200,24019027550,35800,35750,35800,35750,274
20240819,114100,24009229750,35750,35750,35750,35700,294
20240819,114000,23998720850,35750,35800,35800,35700,2079
20240819,113900,23924397250,35800,35800,35850,35800,1488
20240819,113800,23871124350,35800,35850,35850,35750,1188
20240819,113700,23828620650,35850,35700,35850,35700,2540
20240819,113600,23737713850,35750,35700,35750,35650,693
20240819,113500,23712963750,35700,35700,35750,35700,1960
20240819,113400,23642979400,35700,35700,35700,35600,297
20240819,113300,23632381550,35700,35650,35700,35600,623
20240819,113200,23610163800,35650,35600,35650,35550,512
20240819,113100,23591937500,35600,35650,35650,35550,405
20240819,113000,23577508150,35650,35600,35650,35600,456
20240819,112900,23561259300,35600,35650,35700,35500,857
20240819,112800,23530769150,35650,35600,35650,35550,1020
20240819,112700,23494454150,35550,35550,35550,35450,1328
20240819,112600,23447265800,35550,35550,35550,35450,780
20240819,112500,23419571100,35550,35550,35550,35500,1632
20240819,112400,23361611550,35550,35600,35650,35500,1471
20240819,112300,23309260750,35600,35550,35600,35500,364
20240819,112200,23296311400,35550,35550,35550,35500,415
20240819,112100,23281567550,35550,35550,35550,35500,639
20240819,112000,23258864450,35550,35650,35650,35500,955
20240819,111900,23224876550,35650,35600,35650,35550,507
20240819,111800,23206821600,35600,35550,35600,35500,1064
20240819,111700,23169001000,35500,35500,35550,35500,222
20240819,111600,23161112550,35550,35550,35550,35500,540
20240819,111500,23141925900,35550,35450,35550,35450,2015
20240819,111400,23070412000,35450,35550,35550,35400,4420
20240819,111300,22913648200,35550,35650,35700,35450,12184
20240819,111200,22480544550,35700,35750,35800,35650,3947
20240819,111100,22339563800,35750,35800,35800,35750,558
20240819,111000,22319607850,35800,35850,35850,35800,845
20240819,110900,22289346250,35850,35850,35850,35800,565
20240819,110800,22269107800,35800,35850,35850,35800,576
20240819,110700,22248482150,35850,35900,35900,35800,506
20240819,110600,22230351000,35900,35850,35900,35800,1037
20240819,110500,22193168850,35900,35950,35950,35850,752
20240819,110400,22166175750,35950,35950,35950,35900,292
20240819,110300,22155683500,35950,35900,35950,35900,512
20240819,110200,22137289500,35900,36000,36000,35900,260
20240819,110100,22127941400,36000,36000,36000,35900,418
20240819,110000,22112906950,35900,35950,36000,35900,2678
20240819,105900,22016644750,35950,35900,35950,35850,1560
20240819,105800,21960647450,35900,35950,35950,35850,516
20240819,105700,21942131500,35950,35800,36000,35800,2648
20240819,105600,21847090800,35800,35850,35850,35750,4856
20240819,105500,21673353600,35800,35850,35850,35800,1395
20240819,105400,21623401800,35850,35900,35900,35800,687
20240819,105300,21598761200,35900,35950,35950,35800,3371
20240819,105200,21477900450,35950,36000,36000,35900,1167
20240819,105100,21435952450,36000,36050,36050,35950,2721
20240819,105000,21338022000,36050,36100,36100,36050,2879
20240819,104900,21234158200,36150,36200,36200,36100,1552
20240819,104800,21178067900,36200,36200,36200,36150,658
20240819,104700,21154256050,36200,36200,36200,36150,2006
20240819,104600,21081676750,36150,36250,36250,36150,3370
20240819,104500,20959645050,36250,36300,36350,36250,5528
20240819,104400,20758953400,36300,36250,36300,36200,7540
20240819,104300,20485369550,36250,36050,36250,36000,10233
20240819,104200,20115416000,36050,36000,36050,36000,2352
20240819,104100,20030731100,36000,36000,36000,35950,607
20240819,104000,20008895050,36000,35950,36000,35950,668
20240819,103900,19984872800,36000,35950,36000,35950,3428
20240819,103800,19861567100,36000,36000,36000,35900,771
20240819,103700,19833843150,36000,35950,36000,35900,2580
20240819,103600,19741049550,35950,35950,35950,35900,443
20240819,103500,19725128400,35950,35850,36000,35850,2637
20240819,103400,19630387600,35900,35900,35900,35850,658
20240819,103300,19606789500,35900,35950,36000,35850,1168
20240819,103200,19564862700,35950,35950,36000,35900,1421
20240819,103100,19513789150,35950,36000,36000,35950,918
20240819,103000,19480772600,36000,35950,36000,35950,1665
20240819,102900,19420895550,35950,35950,35950,35900,1660
20240819,102800,19361289750,35950,35950,35950,35900,865
20240819,102700,19330213050,35950,35900,35950,35900,858
20240819,102600,19299400500,35950,35950,35950,35900,751
20240819,102500,19272423050,35900,35950,35950,35850,773
20240819,102400,19244672100,35950,35850,35950,35800,4604
20240819,102300,19079602300,35850,35900,35900,35800,2534
20240819,102200,18988762300,35900,35850,35900,35800,3060
20240819,102100,18879100650,35850,36000,36000,35850,2170
20240819,102000,18801236300,36000,35850,36000,35850,4277
20240819,101900,18647638550,35850,36000,36050,35850,6222
20240819,101800,18424218900,36050,36050,36050,36000,1244
20240819,101700,18379428700,36050,36100,36100,36000,2090
20240819,101600,18304160400,36100,36100,36100,36000,4886
20240819,101500,18127975100,36100,36250,36250,36100,3710
20240819,101400,17993775550,36250,36350,36350,36200,3764
20240819,101300,17857191500,36350,36300,36350,36200,6697
20240819,101200,17614226000,36350,36300,36350,36250,4876
20240819,101100,17437067750,36300,36300,36350,36200,9231
20240819,101000,17102058300,36300,36150,36300,36100,14653
20240819,100900,16571469300,36100,36150,36150,36050,4659
20240819,100800,16403143850,36100,36000,36150,35950,6399
20240819,100700,16172334100,36000,35950,36000,35900,1424
20240819,100600,16121120350,35900,35800,36000,35800,1176
20240819,100500,16078855100,35850,36000,36050,35850,4417
20240819,100400,15920119100,36050,36100,36100,36000,2035
20240819,100300,15846742000,36100,36000,36100,35900,7446
20240819,100200,15578522550,36000,36100,36200,35950,13079
20240819,100100,15106253450,36100,35900,36100,35850,19991
20240819,100000,14386790350,35900,35850,35950,35750,3685
20240819,095900,14254528400,35750,35800,35800,35650,2542
20240819,095800,14163654600,35800,35800,35850,35600,12081
20240819,095700,13732137150,35800,35900,35950,35800,3253
20240819,095600,13615445750,35950,35950,36000,35900,4809
20240819,095500,13442606700,35950,35850,36000,35800,16555
20240819,095400,12847821600,35800,35800,35850,35750,6945
20240819,095300,12599329150,35750,35900,35900,35750,5832
20240819,095200,12390242400,35900,35800,35950,35750,8427
20240819,095100,12088046400,35750,35850,36000,35750,22754
20240819,095000,11271197650,35850,35700,35900,35650,9221
20240819,094900,10940914900,35650,35650,35900,35650,19592
20240819,094800,10239528100,35700,35500,35700,35400,16119
20240819,094700,9666309900,35450,35400,35500,35250,2503
20240819,094600,9577734700,35400,35500,35500,35350,3525
20240819,094500,9452703250,35500,35250,35550,35150,10840
20240819,094400,9068683600,35300,35450,35450,35300,2716
20240819,094300,8972595500,35450,35100,35450,35100,3624
20240819,094200,8844789400,35150,35300,35350,35100,1968
20240819,094100,8775486750,35300,35500,35550,35300,8583
20240819,094000,8471410650,35500,35550,35550,35400,8979
20240819,093900,8152835700,35500,35300,35600,35300,22303
20240819,093800,7362048250,35300,35150,35350,35050,6684
20240819,093700,7126483500,35050,34950,35200,34950,4545
20240819,093600,6967088700,35000,34950,35100,34950,3587
20240819,093500,6841503550,35000,35050,35100,34950,3725
20240819,093400,6711131050,35050,35250,35300,34900,10617
20240819,093300,6338766700,35300,35250,35300,34950,12958
20240819,093200,5883489400,35200,35300,35450,35150,11682
20240819,093100,5471159700,35350,34900,35450,34900,22031
20240819,093000,4697093550,34900,34900,35000,34850,10040
20240819,092900,4346359450,34800,34950,35050,34750,13471
20240819,092800,3876100300,34950,34550,35000,34400,14149
20240819,092700,3385497650,34550,34200,34650,34200,12546
20240819,092600,2953091600,34200,34250,34300,34150,2771
20240819,092500,2858327950,34250,34050,34250,34050,6287
20240819,092400,2643462550,34050,33900,34050,33850,4209
20240819,092300,2500411850,33950,33900,33950,33800,1395
20240819,092200,2453140400,33850,33600,33850,33500,5738
20240819,092100,2259663100,33550,33550,33600,33400,1871
20240819,092000,2196973400,33600,33400,33600,33400,4723
20240819,091900,2038819400,33400,33350,33400,33250,2318
20240819,091800,1961591800,33350,33150,33350,33150,2420
20240819,091700,1881124700,33200,33200,33250,33150,4140
20240819,091600,1743688200,33200,33250,33250,33150,744
20240819,091500,1718984100,33250,33350,33350,33150,6738
20240819,091400,1495016400,33350,33400,33400,33350,947
20240819,091300,1463396300,33400,33500,33500,33400,401
20240819,091200,1449992750,33500,33500,33500,33400,950
20240819,091100,1418219650,33500,33500,33500,33400,1217
20240819,091000,1377512700,33450,33450,33500,33400,812
20240819,090900,1350352300,33450,33500,33500,33400,79
20240819,090800,1347710900,33500,33500,33750,33400,2361
20240819,090700,1268452300,33450,33350,33450,33350,1784
20240819,090600,1208896850,33300,33200,33450,33150,1775
20240819,090500,1149763550,33200,33300,33300,33150,3880
20240819,090400,1020878200,33250,33250,33350,33200,2727
20240819,090300,930240650,33250,33300,33450,33250,3308
20240819,090200,820197350,33300,33500,33500,33200,5835
20240819,090100,625713500,33500,33800,33800,33450,5256
20240819,090000,449003850,33800,33600,33800,33500,13352