KissMeData/042000/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,192300,37580387200,36150,36150,36150,36150,30610
20240822,192200,37580387200,36150,36150,36150,36150,0
20240822,192100,37580387200,36150,36150,36150,36150,0
20240822,192000,37580387200,36150,36150,36150,36150,0
20240822,191900,37580387200,36150,36150,36150,36150,0
20240822,191800,37580387200,36150,36150,36150,36150,0
20240822,191700,37580387200,36150,36150,36150,36150,0
20240822,191600,37580387200,36150,36150,36150,36150,0
20240822,191500,37580387200,36150,36150,36150,36150,0
20240822,191400,37580387200,36150,36150,36150,36150,0
20240822,191300,37580387200,36150,36150,36150,36150,0
20240822,191200,37580387200,36150,36150,36150,36150,0
20240822,191100,37580387200,36150,36150,36150,36150,0
20240822,191000,37580387200,36150,36150,36150,36150,0
20240822,190900,37580387200,36150,36150,36150,36150,0
20240822,190800,37580387200,36150,36150,36150,36150,0
20240822,190700,37580387200,36150,36150,36150,36150,0
20240822,190600,37580387200,36150,36150,36150,36150,0
20240822,190500,37580387200,36150,36150,36150,36150,0
20240822,190400,37580387200,36150,36150,36150,36150,0
20240822,190300,37580387200,36150,36150,36150,36150,0
20240822,190200,37580387200,36150,36150,36150,36150,0
20240822,190100,37580387200,36150,36150,36150,36150,0
20240822,190000,37580387200,36150,36150,36150,36150,0
20240822,185900,37580387200,36150,36150,36150,36150,0
20240822,185800,37580387200,36150,36150,36150,36150,0
20240822,185700,37580387200,36150,36150,36150,36150,0
20240822,185600,37580387200,36150,36150,36150,36150,0
20240822,185500,37580387200,36150,36150,36150,36150,0
20240822,185400,37580387200,36150,36150,36150,36150,0
20240822,185300,37580387200,36150,36150,36150,36150,30610
20240822,185200,37580387200,36150,36150,36150,36150,0
20240822,185100,37580387200,36150,36150,36150,36150,0
20240822,185000,37580387200,36150,36150,36150,36150,0
20240822,184900,37580387200,36150,36150,36150,36150,0
20240822,184800,37580387200,36150,36150,36150,36150,0
20240822,184700,37580387200,36150,36150,36150,36150,0
20240822,184600,37580387200,36150,36150,36150,36150,0
20240822,184500,37580387200,36150,36150,36150,36150,0
20240822,184400,37580387200,36150,36150,36150,36150,0
20240822,184300,37580387200,36150,36150,36150,36150,0
20240822,184200,37580387200,36150,36150,36150,36150,0
20240822,184100,37580387200,36150,36150,36150,36150,0
20240822,184000,37580387200,36150,36150,36150,36150,0
20240822,183900,37580387200,36150,36150,36150,36150,0
20240822,183800,37580387200,36150,36150,36150,36150,0
20240822,183700,37580387200,36150,36150,36150,36150,0
20240822,183600,37580387200,36150,36150,36150,36150,0
20240822,183500,37580387200,36150,36150,36150,36150,0
20240822,183400,37580387200,36150,36150,36150,36150,0
20240822,183300,37580387200,36150,36150,36150,36150,0
20240822,183200,37580387200,36150,36150,36150,36150,0
20240822,183100,37580387200,36150,36150,36150,36150,0
20240822,183000,37580387200,36150,36150,36150,36150,0
20240822,182900,37580387200,36150,36150,36150,36150,0
20240822,182800,37580387200,36150,36150,36150,36150,0
20240822,182700,37580387200,36150,36150,36150,36150,0
20240822,182600,37580387200,36150,36150,36150,36150,0
20240822,182500,37580387200,36150,36150,36150,36150,0
20240822,182400,37580387200,36150,36150,36150,36150,0
20240822,182300,37580387200,36150,36150,36150,36150,30610
20240822,182200,37580387200,36150,36150,36150,36150,0
20240822,182100,37580387200,36150,36150,36150,36150,0
20240822,182000,37580387200,36150,36150,36150,36150,0
20240822,181900,37580387200,36150,36150,36150,36150,0
20240822,181800,37580387200,36150,36150,36150,36150,0
20240822,181700,37580387200,36150,36150,36150,36150,0
20240822,181600,37580387200,36150,36150,36150,36150,0
20240822,181500,37580387200,36150,36150,36150,36150,0
20240822,181400,37580387200,36150,36150,36150,36150,0
20240822,181300,37580387200,36150,36150,36150,36150,0
20240822,181200,37580387200,36150,36150,36150,36150,0
20240822,181100,37580387200,36150,36150,36150,36150,0
20240822,181000,37580387200,36150,36150,36150,36150,0
20240822,180900,37580387200,36150,36150,36150,36150,0
20240822,180800,37580387200,36150,36150,36150,36150,0
20240822,180700,37580387200,36150,36150,36150,36150,0
20240822,180600,37580387200,36150,36150,36150,36150,0
20240822,180500,37580387200,36150,36150,36150,36150,0
20240822,180400,37580387200,36150,36150,36150,36150,0
20240822,180300,37580387200,36150,36150,36150,36150,0
20240822,180200,37580387200,36150,36150,36150,36150,0
20240822,180100,37580387200,36150,36150,36150,36150,0
20240822,180000,37580387200,36150,36150,36150,36150,0
20240822,175900,37580387200,36150,36150,36150,36150,0
20240822,175800,37580387200,36150,36150,36150,36150,0
20240822,175700,37580387200,36150,36150,36150,36150,0
20240822,175600,37580387200,36150,36150,36150,36150,0
20240822,175500,37580387200,36150,36150,36150,36150,0
20240822,175400,37580387200,36150,36150,36150,36150,0
20240822,175300,37580387200,36150,36150,36150,36150,30610
20240822,175200,37580387200,36150,36150,36150,36150,0
20240822,175100,37580387200,36150,36150,36150,36150,0
20240822,175000,37580387200,36150,36150,36150,36150,0
20240822,174900,37580387200,36150,36150,36150,36150,0
20240822,174800,37580387200,36150,36150,36150,36150,0
20240822,174700,37580387200,36150,36150,36150,36150,0
20240822,174600,37580387200,36150,36150,36150,36150,0
20240822,174500,37580387200,36150,36150,36150,36150,0
20240822,174400,37580387200,36150,36150,36150,36150,0
20240822,174300,37580387200,36150,36150,36150,36150,0
20240822,174200,37580387200,36150,36150,36150,36150,0
20240822,174100,37580387200,36150,36150,36150,36150,0
20240822,174000,37580387200,36150,36150,36150,36150,0
20240822,173900,37580387200,36150,36150,36150,36150,0
20240822,173800,37580387200,36150,36150,36150,36150,0
20240822,173700,37580387200,36150,36150,36150,36150,0
20240822,173600,37580387200,36150,36150,36150,36150,0
20240822,173500,37580387200,36150,36150,36150,36150,0
20240822,173400,37580387200,36150,36150,36150,36150,0
20240822,173300,37580387200,36150,36150,36150,36150,0
20240822,173200,37580387200,36150,36150,36150,36150,0
20240822,173100,37580387200,36150,36150,36150,36150,0
20240822,173000,37580387200,36150,36150,36150,36150,0
20240822,172900,37580387200,36150,36150,36150,36150,0
20240822,172800,37580387200,36150,36150,36150,36150,0
20240822,172700,37580387200,36150,36150,36150,36150,0
20240822,172600,37580387200,36150,36150,36150,36150,0
20240822,172500,37580387200,36150,36150,36150,36150,0
20240822,172400,37580387200,36150,36150,36150,36150,0
20240822,172300,37580387200,36150,36150,36150,36150,30610
20240822,172200,37580387200,36150,36150,36150,36150,0
20240822,172100,37580387200,36150,36150,36150,36150,0
20240822,172000,37580387200,36150,36150,36150,36150,0
20240822,171900,37580387200,36150,36150,36150,36150,0
20240822,171800,37580387200,36150,36150,36150,36150,0
20240822,171700,37580387200,36150,36150,36150,36150,0
20240822,171600,37580387200,36150,36150,36150,36150,0
20240822,171500,37580387200,36150,36150,36150,36150,0
20240822,171400,37580387200,36150,36150,36150,36150,0
20240822,171300,37580387200,36150,36150,36150,36150,0
20240822,171200,37580387200,36150,36150,36150,36150,0
20240822,171100,37580387200,36150,36150,36150,36150,0
20240822,171000,37580387200,36150,36150,36150,36150,0
20240822,170900,37580387200,36150,36150,36150,36150,0
20240822,170800,37580387200,36150,36150,36150,36150,0
20240822,170700,37580387200,36150,36150,36150,36150,0
20240822,170600,37580387200,36150,36150,36150,36150,0
20240822,170500,37580387200,36150,36150,36150,36150,0
20240822,170400,37580387200,36150,36150,36150,36150,0
20240822,170300,37580387200,36150,36150,36150,36150,0
20240822,170200,37580387200,36150,36150,36150,36150,0
20240822,170100,37580387200,36150,36150,36150,36150,0
20240822,170000,37580387200,36150,36150,36150,36150,0
20240822,165900,37580387200,36150,36150,36150,36150,0
20240822,165800,37580387200,36150,36150,36150,36150,0
20240822,165700,37580387200,36150,36150,36150,36150,0
20240822,165600,37580387200,36150,36150,36150,36150,0
20240822,165500,37580387200,36150,36150,36150,36150,0
20240822,165400,37580387200,36150,36150,36150,36150,0
20240822,165300,37580387200,36150,36150,36150,36150,30610
20240822,165200,37580387200,36150,36150,36150,36150,0
20240822,165100,37580387200,36150,36150,36150,36150,0
20240822,165000,37580387200,36150,36150,36150,36150,0
20240822,164900,37580387200,36150,36150,36150,36150,0
20240822,164800,37580387200,36150,36150,36150,36150,0
20240822,164700,37580387200,36150,36150,36150,36150,0
20240822,164600,37580387200,36150,36150,36150,36150,0
20240822,164500,37580387200,36150,36150,36150,36150,0
20240822,164400,37580387200,36150,36150,36150,36150,0
20240822,164300,37580387200,36150,36150,36150,36150,0
20240822,164200,37580387200,36150,36150,36150,36150,0
20240822,164100,37580387200,36150,36150,36150,36150,0
20240822,164000,37580387200,36150,36150,36150,36150,0
20240822,163900,37580387200,36150,36150,36150,36150,0
20240822,163800,37580387200,36150,36150,36150,36150,0
20240822,163700,37580387200,36150,36150,36150,36150,0
20240822,163600,37580387200,36150,36150,36150,36150,0
20240822,163500,37580387200,36150,36150,36150,36150,0
20240822,163400,37580387200,36150,36150,36150,36150,0
20240822,163300,37580387200,36150,36150,36150,36150,0
20240822,163200,37580387200,36150,36150,36150,36150,0
20240822,163100,37580387200,36150,36150,36150,36150,0
20240822,163000,37580387200,36150,36150,36150,36150,0
20240822,162900,37580387200,36150,36150,36150,36150,0
20240822,162800,37580387200,36150,36150,36150,36150,0
20240822,162700,37580387200,36150,36150,36150,36150,0
20240822,162600,37580387200,36150,36150,36150,36150,0
20240822,162500,37580387200,36150,36150,36150,36150,0
20240822,162400,37580387200,36150,36150,36150,36150,0
20240822,162300,37580387200,36150,36150,36150,36150,30610
20240822,162200,37580387200,36150,36150,36150,36150,0
20240822,162100,37580387200,36150,36150,36150,36150,0
20240822,162000,37580387200,36150,36150,36150,36150,0
20240822,161900,37580387200,36150,36150,36150,36150,0
20240822,161800,37580387200,36150,36150,36150,36150,0
20240822,161700,37580387200,36150,36150,36150,36150,0
20240822,161600,37580387200,36150,36150,36150,36150,0
20240822,161500,37580387200,36150,36150,36150,36150,0
20240822,161400,37580387200,36150,36150,36150,36150,0
20240822,161300,37580387200,36150,36150,36150,36150,0
20240822,161200,37580387200,36150,36150,36150,36150,0
20240822,161100,37580387200,36150,36150,36150,36150,0
20240822,161000,37580387200,36150,36150,36150,36150,0
20240822,160900,37580387200,36150,36150,36150,36150,0
20240822,160800,37580387200,36150,36150,36150,36150,0
20240822,160700,37580387200,36150,36150,36150,36150,0
20240822,160600,37580387200,36150,36150,36150,36150,0
20240822,160500,37580387200,36150,36150,36150,36150,0
20240822,160400,37580387200,36150,36150,36150,36150,0
20240822,160300,37580387200,36150,36150,36150,36150,0
20240822,160200,37580387200,36150,36150,36150,36150,0
20240822,160100,37580387200,36150,36150,36150,36150,0
20240822,160000,37580387200,36150,36150,36150,36150,0
20240822,155900,37580387200,36150,36150,36150,36150,0
20240822,155800,37580387200,36150,36150,36150,36150,0
20240822,155700,37580387200,36150,36150,36150,36150,0
20240822,155600,37580387200,36150,36150,36150,36150,0
20240822,155500,37580387200,36150,36150,36150,36150,0
20240822,155400,37580387200,36150,36150,36150,36150,0
20240822,155300,37580387200,36150,36150,36150,36150,30610
20240822,155200,37580387200,36150,36150,36150,36150,0
20240822,155100,37580387200,36150,36150,36150,36150,0
20240822,155000,37580387200,36150,36150,36150,36150,0
20240822,154900,37580387200,36150,36150,36150,36150,0
20240822,154800,37580387200,36150,36150,36150,36150,0
20240822,154700,37580387200,36150,36150,36150,36150,0
20240822,154600,37580387200,36150,36150,36150,36150,0
20240822,154500,37580387200,36150,36150,36150,36150,0
20240822,154400,37580387200,36150,36150,36150,36150,0
20240822,154300,37580387200,36150,36150,36150,36150,0
20240822,154200,37580387200,36150,36150,36150,36150,0
20240822,154100,37580387200,36150,36150,36150,36150,0
20240822,154000,37580387200,36150,36150,36150,36150,0
20240822,153900,37580387200,36150,36150,36150,36150,0
20240822,153800,37580387200,36150,36150,36150,36150,0
20240822,153700,37580387200,36150,36150,36150,36150,0
20240822,153600,37580387200,36150,36150,36150,36150,0
20240822,153500,37580387200,36150,36150,36150,36150,0
20240822,153400,37580387200,36150,36150,36150,36150,0
20240822,153300,37580387200,36150,36150,36150,36150,0
20240822,153200,37580387200,36150,36150,36150,36150,0
20240822,153100,37580387200,36150,36150,36150,36150,0
20240822,153000,37580387200,36150,36150,36150,36150,30610
20240822,152900,36473835700,35950,35950,35950,35950,0
20240822,152800,36473835700,35950,35950,35950,35950,0
20240822,152700,36473835700,35950,35950,35950,35950,0
20240822,152600,36473835700,35950,35950,35950,35950,0
20240822,152500,36473835700,35950,35950,35950,35950,0
20240822,152400,36473835700,35950,35950,35950,35950,0
20240822,152300,36473835700,35950,35950,35950,35950,0
20240822,152200,36473835700,35950,35950,35950,35950,0
20240822,152100,36473835700,35950,35950,35950,35950,0
20240822,152000,36473835700,35950,35950,35950,35950,0
20240822,151900,36473835700,35950,35950,36000,35850,1420
20240822,151800,36422852050,35900,35750,35950,35750,8061
20240822,151700,36133516950,35750,35700,35750,35700,2721
20240822,151600,36036299300,35750,35700,35750,35650,1680
20240822,151500,35976328400,35750,35700,35800,35650,2317
20240822,151400,35893533000,35750,35750,35750,35650,1930
20240822,151300,35824613850,35750,35700,35750,35700,1658
20240822,151200,35765412800,35650,35550,35650,35450,1519
20240822,151100,35711409550,35600,35650,35650,35550,582
20240822,151000,35690681900,35650,35650,35650,35600,375
20240822,150900,35677313300,35550,35650,35700,35450,1703
20240822,150800,35616729600,35650,35650,35750,35600,1482
20240822,150700,35563848600,35650,35550,35650,35550,972
20240822,150600,35529214850,35600,35500,35600,35450,3037
20240822,150500,35421344550,35450,35500,35500,35450,1410
20240822,150400,35371338900,35500,35550,35600,35450,3621
20240822,150300,35242799300,35550,35550,35600,35500,5649
20240822,150200,35042019000,35600,35550,35600,35550,875
20240822,150100,35010901250,35550,35650,35650,35550,595
20240822,150000,34989720200,35600,35650,35700,35600,2001
20240822,145900,34918445650,35650,35700,35700,35650,239
20240822,145800,34909915600,35700,35650,35700,35600,271
20240822,145700,34900257550,35650,35650,35700,35600,2862
20240822,145600,34798290200,35650,35700,35700,35650,824
20240822,145500,34768889650,35700,35750,35750,35650,1085
20240822,145400,34730140950,35700,35700,35750,35650,1166
20240822,145300,34688553200,35700,35700,35750,35650,672
20240822,145200,34664566800,35700,35700,35750,35650,732
20240822,145100,34638431600,35650,35650,35700,35600,2368
20240822,145000,34554005600,35700,35650,35700,35600,1334
20240822,144900,34506426950,35650,35600,35650,35550,982
20240822,144800,34471472650,35550,35550,35550,35450,1646
20240822,144700,34413052450,35550,35500,35550,35450,617
20240822,144600,34391148300,35500,35650,35650,35450,1036
20240822,144500,34354362150,35650,35650,35650,35450,970
20240822,144400,34319926650,35650,35450,35650,35450,2666
20240822,144300,34225168750,35500,35500,35500,35450,1311
20240822,144200,34178648400,35500,35450,35500,35400,1199
20240822,144100,34136187650,35450,35500,35500,35450,466
20240822,144000,34119659400,35500,35450,35500,35450,117
20240822,143900,34115508850,35450,35500,35550,35450,1330
20240822,143800,34068329600,35550,35650,35650,35500,290
20240822,143700,34058016750,35600,35400,35600,35400,2110
20240822,143600,33983127300,35450,35400,35450,35350,3190
20240822,143500,33870228500,35450,35500,35500,35400,2835
20240822,143400,33769743200,35500,35450,35500,35450,559
20240822,143300,33749914200,35450,35500,35550,35400,3553
20240822,143200,33623963650,35500,35500,35550,35450,2156
20240822,143100,33547421650,35550,35500,35550,35500,1744
20240822,143000,33485505400,35500,35550,35550,35500,5509
20240822,142900,33289903050,35600,35800,35800,35500,25226
20240822,142800,32392217350,35700,35750,35800,35700,505
20240822,142700,32374166400,35750,35750,35800,35750,1517
20240822,142600,32319924200,35800,35750,35800,35750,286
20240822,142500,32309692550,35800,35800,35850,35750,458
20240822,142400,32293298900,35750,35850,35850,35750,1092
20240822,142300,32254226700,35800,35800,35800,35800,385
20240822,142200,32240443700,35750,35800,35800,35750,326
20240822,142100,32228787200,35800,35800,35800,35750,1432
20240822,142000,32177567500,35800,35750,35800,35750,349
20240822,141900,32165088800,35750,35800,35800,35750,1183
20240822,141800,32122779150,35800,35850,35850,35750,1487
20240822,141700,32069568650,35850,35800,35850,35800,720
20240822,141600,32043765750,35850,35750,35850,35750,436
20240822,141500,32028159550,35750,35750,35800,35700,1301
20240822,141400,31981671300,35800,35800,35800,35750,350
20240822,141300,31969149700,35750,35800,35800,35750,619
20240822,141200,31947019200,35800,35800,35800,35700,1346
20240822,141100,31898901300,35800,35800,35800,35700,870
20240822,141000,31867807200,35750,35800,35800,35750,883
20240822,140900,31836231450,35800,35850,35900,35700,4496
20240822,140800,31675442200,35850,35900,35950,35850,1382
20240822,140700,31625882500,35950,35950,35950,35900,445
20240822,140600,31609898350,35950,36050,36050,35900,1006
20240822,140500,31573749450,36050,35950,36050,35950,653
20240822,140400,31550228500,36000,35900,36000,35900,712
20240822,140300,31524633650,35900,35900,35950,35850,408
20240822,140200,31509981600,35900,36000,36000,35900,657
20240822,140100,31486370500,36000,36000,36000,35950,467
20240822,140000,31469562550,36000,36000,36000,35950,494
20240822,135900,31451779450,36000,35950,36000,35950,258
20240822,135800,31442502400,35950,36000,36000,35950,124
20240822,135700,31438038550,36000,36000,36050,36000,801
20240822,135600,31409201150,36050,36050,36100,36000,869
20240822,135500,31377870500,36050,36050,36100,36050,262
20240822,135400,31368420150,36050,36100,36100,36050,566
20240822,135300,31348003800,36050,36100,36100,36050,365
20240822,135200,31334838050,36100,36100,36100,36050,186
20240822,135100,31328123650,36050,36050,36100,36050,333
20240822,135000,31316113000,36050,36050,36050,36000,1267
20240822,134900,31270450500,36050,36050,36050,36000,892
20240822,134800,31238329500,36050,36050,36050,36000,693
20240822,134700,31213354750,36050,36050,36050,36000,749
20240822,134600,31186364000,36050,36050,36050,36000,161
20240822,134500,31180560200,36050,36050,36100,36000,1563
20240822,134400,31124194650,36050,36050,36100,36050,1502
20240822,134300,31070047400,36050,36050,36050,36000,661
20240822,134200,31046224600,36050,36050,36050,36000,706
20240822,134100,31020778350,36050,35950,36050,35950,773
20240822,134000,30992967300,35950,35950,35950,35850,255
20240822,133900,30983809200,35900,36000,36000,35900,842
20240822,133800,30953524800,35900,35850,36000,35800,1572
20240822,133700,30897169900,35900,35900,35900,35850,92
20240822,133600,30893871100,35850,35850,35900,35800,443
20240822,133500,30877981150,35850,35850,35850,35800,440
20240822,133400,30862211500,35800,35800,35850,35800,46
20240822,133300,30860562700,35850,35800,35850,35800,329
20240822,133200,30848776800,35800,35800,35800,35750,580
20240822,133100,30828013050,35800,35800,35800,35750,555
20240822,133000,30808160600,35800,35800,35800,35750,108
20240822,132900,30804298600,35800,35800,35800,35750,156
20240822,132800,30798714050,35800,35750,35800,35750,259
20240822,132700,30789452150,35750,35750,35800,35750,271
20240822,132600,30779752550,35750,35750,35750,35700,239
20240822,132500,30771208500,35700,35750,35750,35700,2471
20240822,132400,30682982300,35700,35750,35800,35700,867
20240822,132300,30651985350,35750,35800,35800,35750,151
20240822,132200,30646584950,35750,35750,35800,35700,1146
20240822,132100,30605637250,35750,35800,35800,35700,4035
20240822,132000,30461341700,35850,35850,35900,35800,1072
20240822,131900,30422901200,35850,35850,35850,35850,360
20240822,131800,30409995200,35850,35800,35850,35750,2087
20240822,131700,30335273600,35750,35850,35850,35750,588
20240822,131600,30314233700,35800,35800,35850,35800,1397
20240822,131500,30264219850,35800,35850,35850,35800,388
20240822,131400,30250321000,35850,35850,35850,35850,73
20240822,131300,30247703950,35900,35900,35950,35800,2167
20240822,131200,30170012750,35950,35900,35950,35900,28
20240822,131100,30169007450,35950,35900,35950,35900,228
20240822,131000,30160815900,35950,35900,35950,35850,168
20240822,130900,30154783950,35900,35950,35950,35850,396
20240822,130800,30140570450,35950,35850,35950,35850,243
20240822,130700,30131840600,35900,35950,35950,35900,1415
20240822,130600,30081024800,36000,36100,36100,36000,438
20240822,130500,30065242000,36100,36100,36100,36050,690
20240822,130400,30040340150,36050,36000,36100,36000,1844
20240822,130300,29973916750,36000,35950,36000,35950,311
20240822,130200,29962724050,36000,35850,36000,35850,1607
20240822,130100,29904983900,35900,35900,35900,35850,742
20240822,130000,29878357100,35900,35800,35900,35800,771
20240822,125900,29850714100,35800,35850,35850,35800,382
20240822,125800,29837023800,35850,35800,35900,35800,443
20240822,125700,29821142600,35850,35850,35850,35800,442
20240822,125600,29805307500,35850,35800,35850,35800,939
20240822,125500,29771676050,35800,35850,35850,35800,212
20240822,125400,29764080300,35850,35750,35850,35750,920
20240822,125300,29731139800,35750,35750,35850,35750,169
20240822,125200,29725089550,35750,35800,35800,35750,333
20240822,125100,29713173800,35750,35800,35850,35750,543
20240822,125000,29693734450,35800,35850,35850,35800,420
20240822,124900,29678686250,35850,35850,35850,35800,260
20240822,124800,29669376550,35850,35800,35850,35800,505
20240822,124700,29651277100,35850,35750,35850,35750,417
20240822,124600,29636353750,35750,35750,35750,35700,359
20240822,124500,29623528900,35800,35850,35850,35750,903
20240822,124400,29591232300,35850,35800,35850,35750,728
20240822,124300,29565164500,35750,35750,35800,35750,1115
20240822,124200,29525285300,35750,35800,35800,35750,2897
20240822,124100,29421708250,35800,35850,35900,35750,2558
20240822,124000,29330100000,35950,36000,36050,35900,5136
20240822,123900,29145561950,36000,36100,36100,36000,2593
20240822,123800,29052124850,36100,36000,36100,36000,1525
20240822,123700,28997171550,35950,35900,35950,35900,496
20240822,123600,28979349550,35950,35900,35950,35800,4173
20240822,123500,28829640650,35900,35850,35900,35850,739
20240822,123400,28803140950,35900,35900,35900,35850,543
20240822,123300,28783657250,35900,35950,35950,35900,348
20240822,123200,28771163300,35950,35900,35950,35850,499
20240822,123100,28753258750,35850,35900,35900,35850,123
20240822,123000,28748847150,35900,36000,36000,35900,420
20240822,122900,28733747850,35950,36000,36000,35950,113
20240822,122800,28729683950,36000,35850,36000,35850,589
20240822,122700,28708563450,35850,35950,36000,35850,805
20240822,122600,28679676900,35950,35950,36000,35900,449
20240822,122500,28663536900,36000,35950,36000,35950,52
20240822,122400,28661667400,35950,35950,35950,35900,102
20240822,122300,28658005050,35900,35900,36000,35850,639
20240822,122200,28635069300,36000,36000,36000,35900,535
20240822,122100,28615843600,36000,35950,36000,35900,548
20240822,122000,28596156100,35900,35950,35950,35900,194
20240822,121900,28589190050,35900,35850,35900,35850,572
20240822,121800,28568669900,35850,35900,35900,35850,457
20240822,121700,28552270650,35900,35950,35950,35850,520
20240822,121600,28533605200,35950,35900,35950,35850,168
20240822,121500,28527573600,35850,35850,35900,35850,392
20240822,121400,28513518400,35850,35850,35850,35800,684
20240822,121300,28489010750,35850,35950,35950,35800,6219
20240822,121200,28265632850,36000,36000,36050,35950,753
20240822,121100,28238524850,36000,35950,36000,35950,353
20240822,121000,28225816900,36000,35950,36000,35950,307
20240822,120900,28214769450,36000,36000,36000,35950,450
20240822,120800,28198577900,35950,36000,36050,35950,846
20240822,120700,28168119900,36050,36050,36050,36000,557
20240822,120600,28148049000,36050,36050,36100,36000,354
20240822,120500,28135296950,36050,36100,36100,36050,586
20240822,120400,28114160550,36150,36050,36150,36050,303
20240822,120300,28103222500,36100,36100,36100,36000,510
20240822,120200,28084826750,36050,36050,36100,36050,248
20240822,120100,28075885700,36050,36050,36050,36000,329
20240822,120000,28064029750,36050,36000,36100,36000,320
20240822,115900,28052497350,36000,36050,36050,36000,500
20240822,115800,28034484900,36050,36050,36050,36000,1884
20240822,115700,27966574000,36050,36100,36100,36050,592
20240822,115600,27945208400,36100,36150,36150,36100,734
20240822,115500,27918697250,36150,36150,36200,36100,263
20240822,115400,27909187000,36150,36150,36200,36150,1042
20240822,115300,27871511150,36150,36200,36200,36150,482
20240822,115200,27854080950,36250,36300,36300,36200,2405
20240822,115100,27767007600,36250,36300,36300,36200,1002
20240822,115000,27730676100,36250,36300,36350,36250,1090
20240822,114900,27691109750,36350,36300,36350,36250,1293
20240822,114800,27644179250,36250,36300,36350,36200,1872
20240822,114700,27576245100,36300,36300,36350,36300,785
20240822,114600,27547744500,36350,36450,36450,36300,1627
20240822,114500,27488525450,36450,36250,36450,36200,3167
20240822,114400,27373311400,36200,36300,36350,36200,3459
20240822,114300,27247823700,36250,36300,36300,36250,627
20240822,114200,27225072350,36300,36100,36300,36100,2081
20240822,114100,27149740400,36100,36100,36150,36050,664
20240822,114000,27125781050,36100,36200,36200,36100,638
20240822,113900,27102731500,36150,36250,36250,36150,1606
20240822,113800,27044576400,36250,36100,36250,36100,3587
20240822,113700,26914803800,36050,36000,36100,35950,2277
20240822,113600,26832766550,36050,35950,36050,35900,578
20240822,113500,26811952700,35950,36000,36000,35950,614
20240822,113400,26789853050,35950,35900,36000,35900,301
20240822,113300,26779034100,35900,35850,35900,35850,1005
20240822,113200,26742975300,35850,35900,35900,35850,647
20240822,113100,26719758550,35950,35900,35950,35850,351
20240822,113000,26707156450,35900,35950,35950,35850,513
20240822,112900,26688738750,35900,36000,36050,35900,1306
20240822,112800,26641754800,36050,36000,36050,36000,282
20240822,112700,26631589000,36000,36000,36050,35950,1499
20240822,112600,26577620900,36000,35850,36000,35850,1140
20240822,112500,26536641650,35900,35900,35950,35850,499
20240822,112400,26518729850,35900,35850,35900,35800,341
20240822,112300,26506493800,35850,35850,35850,35800,290
20240822,112200,26496101250,35850,35900,35900,35800,356
20240822,112100,26483343550,35900,35800,35900,35700,1456
20240822,112000,26431266200,35750,35750,35800,35700,926
20240822,111900,26398187500,35750,35800,35850,35700,2857
20240822,111800,26296057750,35800,35850,35850,35750,3160
20240822,111700,26182974200,35800,35850,35900,35800,757
20240822,111600,26155845850,35850,35800,35850,35800,195
20240822,111500,26148859400,35850,35850,35900,35800,471
20240822,111400,26131970050,35850,35850,35850,35800,411
20240822,111300,26117235950,35800,35750,35900,35750,210
20240822,111200,26109708450,35750,35850,35900,35750,242
20240822,111100,26101035850,35750,35750,35800,35750,837
20240822,111000,26071105900,35750,35900,35900,35750,5234
20240822,110900,25883705700,35900,35850,35950,35850,358
20240822,110800,25870856700,35850,35900,35900,35850,921
20240822,110700,25837797100,35900,35900,35900,35850,432
20240822,110600,25822302500,35850,35900,35900,35850,911
20240822,110500,25789621350,35900,35900,35900,35850,218
20240822,110400,25781796550,35900,35850,35900,35800,634
20240822,110300,25759071750,35850,35850,35850,35800,697
20240822,110200,25734089900,35800,35850,35850,35800,534
20240822,110100,25714958800,35850,35850,35900,35850,683
20240822,110000,25690461900,35800,35800,35850,35750,700
20240822,105900,25665419800,35800,35800,35800,35700,415
20240822,105800,25650579550,35800,35800,35800,35700,1681
20240822,105700,25590459750,35700,35750,35800,35700,828
20240822,105600,25560858150,35700,35750,35850,35700,355
20240822,105500,25548137350,35700,35700,35700,35650,306
20240822,105400,25537213700,35650,35700,35750,35600,4262
20240822,105300,25385200300,35700,35700,35800,35700,1649
20240822,105200,25326314900,35700,35650,35700,35600,2263
20240822,105100,25245635550,35650,35850,35850,35650,4825
20240822,105000,25073236700,35850,35850,35900,35800,986
20240822,104900,25037885750,35900,35850,35900,35800,2155
20240822,104800,24960589500,35850,35750,35850,35700,1799
20240822,104700,24896262850,35750,35700,35750,35650,676
20240822,104600,24872121300,35700,35600,35700,35600,797
20240822,104500,24843682250,35650,35650,35700,35600,812
20240822,104400,24814749900,35750,35650,35800,35600,1693
20240822,104300,24754387150,35600,35650,35700,35600,3247
20240822,104200,24638723850,35650,35850,35850,35650,7648
20240822,104100,24365466050,35800,35900,35950,35800,2585
20240822,104000,24272785450,35900,35850,36000,35850,1902
20240822,103900,24204462350,35850,35850,35900,35850,1163
20240822,103800,24162759600,35850,35850,35900,35750,3403
20240822,103700,24040794150,35800,35900,35950,35800,4852
20240822,103600,23866828200,35950,36000,36000,35900,1026
20240822,103500,23829931750,36000,35950,36000,35900,2233
20240822,103400,23749658050,35950,35900,35950,35900,885
20240822,103300,23717860350,35900,36050,36050,35900,2628
20240822,103200,23623321100,36050,35950,36050,35900,1613
20240822,103100,23565317950,35900,36150,36150,35900,11938
20240822,103000,23135404700,36150,36200,36250,36100,3417
20240822,102900,23011844050,36200,36100,36250,36100,2984
20240822,102800,22903948900,36100,36200,36200,36100,2563
20240822,102700,22811300850,36100,36350,36350,36100,8471
20240822,102600,22504344900,36350,36300,36400,36300,2228
20240822,102500,22423395400,36300,36600,36600,36300,5408
20240822,102400,22226448850,36600,36700,36700,36550,1085
20240822,102300,22186715600,36750,36650,36800,36650,3585
20240822,102200,22055072800,36650,36550,36650,36500,1000
20240822,102100,22018502800,36550,36550,36550,36500,699
20240822,102000,21992963500,36550,36600,36600,36500,981
20240822,101900,21957090550,36600,36600,36650,36550,1021
20240822,101800,21919745100,36600,36650,36650,36600,1241
20240822,101700,21874302800,36650,36650,36650,36550,1205
20240822,101600,21830206250,36650,36750,36900,36600,4168
20240822,101500,21676950750,36750,36700,36750,36700,837
20240822,101400,21646212400,36750,36750,36750,36700,804
20240822,101300,21616685400,36750,36750,36750,36700,861
20240822,101200,21585050100,36750,36700,36750,36700,1239
20240822,101100,21539550500,36750,36750,36750,36700,743
20240822,101000,21512264100,36750,36750,36750,36700,1312
20240822,100900,21464076250,36700,36600,36750,36550,2874
20240822,100800,21358732300,36600,36500,36600,36500,865
20240822,100700,21327114200,36500,36500,36550,36400,2155
20240822,100600,21248545700,36500,36400,36550,36350,2452
20240822,100500,21159307550,36350,36550,36600,36350,8125
20240822,100400,20863207450,36550,36600,36650,36550,2275
20240822,100300,20779995700,36600,36450,36650,36450,2250
20240822,100200,20697756500,36450,36600,36600,36450,10030
20240822,100100,20331279050,36600,36700,36800,36600,9058
20240822,100000,19999229800,36700,36950,36950,36650,4693
20240822,095900,19826593300,36950,37050,37050,36900,1765
20240822,095800,19761400250,36950,37050,37150,36950,5867
20240822,095700,19544105600,37050,37150,37150,37050,1194
20240822,095600,19499808150,37150,37150,37150,37050,3591
20240822,095500,19366543900,37200,37150,37250,37100,4697
20240822,095400,19191908400,37150,37200,37250,37100,2739
20240822,095300,19090044800,37200,37250,37400,37150,13331
20240822,095200,18592818650,37200,37050,37250,37000,11032
20240822,095100,18183049400,37050,36900,37050,36900,4922
20240822,095000,18001002500,36900,36700,36900,36700,3052
20240822,094900,17888646450,36750,36700,36850,36650,1771
20240822,094800,17823480300,36650,36850,36850,36550,9427
20240822,094700,17477893700,36900,37000,37050,36850,4117
20240822,094600,17325709400,37050,36950,37150,36900,9918
20240822,094500,16958312900,36900,36900,36950,36850,2619
20240822,094400,16861642800,36900,36700,37000,36650,5087
20240822,094300,16674184450,36700,36650,36800,36650,3205
20240822,094200,16556490650,36700,36850,36900,36650,6583
20240822,094100,16314805350,36800,36950,36950,36700,12296
20240822,094000,15861988150,36950,37150,37200,36950,7416
20240822,093900,15587283400,37200,37000,37200,37000,3788
20240822,093800,15446570000,37000,37200,37200,37000,11542
20240822,093700,15018776800,37150,37400,37450,37100,14661
20240822,093600,14472355350,37400,37400,37500,37350,23770
20240822,093500,13582407050,37400,37000,37400,36950,43084
20240822,093400,11979464650,37000,36900,37050,36800,8353
20240822,093300,11670660100,36800,36850,36950,36800,4763
20240822,093200,11495004200,36950,37050,37100,36800,10198
20240822,093100,11117288650,37000,36850,37050,36850,6536
20240822,093000,10875468500,36850,36850,36850,36650,6436
20240822,092900,10638837950,36800,37050,37150,36800,15134
20240822,092800,10078811350,37050,36700,37050,36700,19356
20240822,092700,9364269100,36700,36800,36800,36700,3113
20240822,092600,9249885950,36800,36850,36900,36800,3685
20240822,092500,9114099100,36800,36850,36900,36650,9826
20240822,092400,8753025000,36850,36850,36950,36800,5811
20240822,092300,8538688550,36850,36900,36950,36800,9454
20240822,092200,8189799250,36900,36850,37000,36800,27629
20240822,092100,7168541600,36900,36900,36900,36750,7611
20240822,092000,6888195200,36800,36850,36900,36750,5965
20240822,091900,6668467100,36850,36700,36900,36700,21241
20240822,091800,5886446200,36700,36450,36700,36450,6590
20240822,091700,5645058000,36450,36550,36550,36450,3066
20240822,091600,5533122500,36550,36700,36750,36550,6566
20240822,091500,5292540250,36750,36550,36800,36500,22842
20240822,091400,4453938550,36550,36350,36600,36250,10216
20240822,091300,4081116300,36350,36400,36450,36250,3026
20240822,091200,3970998850,36400,36400,36500,36300,13076
20240822,091100,3494324250,36400,36000,36400,36000,12353
20240822,091000,3046785900,36000,35900,36000,35700,7715
20240822,090900,2769899250,35800,35700,35950,35500,10529
20240822,090800,2393903450,35700,35800,35900,35550,6541
20240822,090700,2160436050,35850,35950,35950,35850,1895
20240822,090600,2092406700,35950,35850,36000,35850,1284
20240822,090500,2046273750,35950,36100,36150,35850,4067
20240822,090400,1900020650,35950,36050,36150,35950,5091
20240822,090300,1716373000,36000,36250,36300,36000,9833
20240822,090200,1361158450,36250,36150,36400,36100,12395
20240822,090100,911639400,36150,36450,36450,36000,11182
20240822,090000,507645400,36350,35700,36600,35600,14101