KissMeData/042000/min/candle-20240823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,192300,20170096650,36350,36350,36350,36350,14809
20240823,192200,20170096650,36350,36350,36350,36350,0
20240823,192100,20170096650,36350,36350,36350,36350,0
20240823,192000,20170096650,36350,36350,36350,36350,0
20240823,191900,20170096650,36350,36350,36350,36350,0
20240823,191800,20170096650,36350,36350,36350,36350,0
20240823,191700,20170096650,36350,36350,36350,36350,0
20240823,191600,20170096650,36350,36350,36350,36350,0
20240823,191500,20170096650,36350,36350,36350,36350,0
20240823,191400,20170096650,36350,36350,36350,36350,0
20240823,191300,20170096650,36350,36350,36350,36350,0
20240823,191200,20170096650,36350,36350,36350,36350,0
20240823,191100,20170096650,36350,36350,36350,36350,0
20240823,191000,20170096650,36350,36350,36350,36350,0
20240823,190900,20170096650,36350,36350,36350,36350,0
20240823,190800,20170096650,36350,36350,36350,36350,0
20240823,190700,20170096650,36350,36350,36350,36350,0
20240823,190600,20170096650,36350,36350,36350,36350,0
20240823,190500,20170096650,36350,36350,36350,36350,0
20240823,190400,20170096650,36350,36350,36350,36350,0
20240823,190300,20170096650,36350,36350,36350,36350,0
20240823,190200,20170096650,36350,36350,36350,36350,0
20240823,190100,20170096650,36350,36350,36350,36350,0
20240823,190000,20170096650,36350,36350,36350,36350,0
20240823,185900,20170096650,36350,36350,36350,36350,0
20240823,185800,20170096650,36350,36350,36350,36350,0
20240823,185700,20170096650,36350,36350,36350,36350,0
20240823,185600,20170096650,36350,36350,36350,36350,0
20240823,185500,20170096650,36350,36350,36350,36350,0
20240823,185400,20170096650,36350,36350,36350,36350,0
20240823,185300,20170096650,36350,36350,36350,36350,14809
20240823,185200,20170096650,36350,36350,36350,36350,0
20240823,185100,20170096650,36350,36350,36350,36350,0
20240823,185000,20170096650,36350,36350,36350,36350,0
20240823,184900,20170096650,36350,36350,36350,36350,0
20240823,184800,20170096650,36350,36350,36350,36350,0
20240823,184700,20170096650,36350,36350,36350,36350,0
20240823,184600,20170096650,36350,36350,36350,36350,0
20240823,184500,20170096650,36350,36350,36350,36350,0
20240823,184400,20170096650,36350,36350,36350,36350,0
20240823,184300,20170096650,36350,36350,36350,36350,0
20240823,184200,20170096650,36350,36350,36350,36350,0
20240823,184100,20170096650,36350,36350,36350,36350,0
20240823,184000,20170096650,36350,36350,36350,36350,0
20240823,183900,20170096650,36350,36350,36350,36350,0
20240823,183800,20170096650,36350,36350,36350,36350,0
20240823,183700,20170096650,36350,36350,36350,36350,0
20240823,183600,20170096650,36350,36350,36350,36350,0
20240823,183500,20170096650,36350,36350,36350,36350,0
20240823,183400,20170096650,36350,36350,36350,36350,0
20240823,183300,20170096650,36350,36350,36350,36350,0
20240823,183200,20170096650,36350,36350,36350,36350,0
20240823,183100,20170096650,36350,36350,36350,36350,0
20240823,183000,20170096650,36350,36350,36350,36350,0
20240823,182900,20170096650,36350,36350,36350,36350,0
20240823,182800,20170096650,36350,36350,36350,36350,0
20240823,182700,20170096650,36350,36350,36350,36350,0
20240823,182600,20170096650,36350,36350,36350,36350,0
20240823,182500,20170096650,36350,36350,36350,36350,0
20240823,182400,20170096650,36350,36350,36350,36350,0
20240823,182300,20170096650,36350,36350,36350,36350,14809
20240823,182200,20170096650,36350,36350,36350,36350,0
20240823,182100,20170096650,36350,36350,36350,36350,0
20240823,182000,20170096650,36350,36350,36350,36350,0
20240823,181900,20170096650,36350,36350,36350,36350,0
20240823,181800,20170096650,36350,36350,36350,36350,0
20240823,181700,20170096650,36350,36350,36350,36350,0
20240823,181600,20170096650,36350,36350,36350,36350,0
20240823,181500,20170096650,36350,36350,36350,36350,0
20240823,181400,20170096650,36350,36350,36350,36350,0
20240823,181300,20170096650,36350,36350,36350,36350,0
20240823,181200,20170096650,36350,36350,36350,36350,0
20240823,181100,20170096650,36350,36350,36350,36350,0
20240823,181000,20170096650,36350,36350,36350,36350,0
20240823,180900,20170096650,36350,36350,36350,36350,0
20240823,180800,20170096650,36350,36350,36350,36350,0
20240823,180700,20170096650,36350,36350,36350,36350,0
20240823,180600,20170096650,36350,36350,36350,36350,0
20240823,180500,20170096650,36350,36350,36350,36350,0
20240823,180400,20170096650,36350,36350,36350,36350,0
20240823,180300,20170096650,36350,36350,36350,36350,0
20240823,180200,20170096650,36350,36350,36350,36350,0
20240823,180100,20170096650,36350,36350,36350,36350,0
20240823,180000,20170096650,36350,36350,36350,36350,0
20240823,175900,20170096650,36350,36350,36350,36350,0
20240823,175800,20170096650,36350,36350,36350,36350,0
20240823,175700,20170096650,36350,36350,36350,36350,0
20240823,175600,20170096650,36350,36350,36350,36350,0
20240823,175500,20170096650,36350,36350,36350,36350,0
20240823,175400,20170096650,36350,36350,36350,36350,0
20240823,175300,20170096650,36350,36350,36350,36350,14809
20240823,175200,20170096650,36350,36350,36350,36350,0
20240823,175100,20170096650,36350,36350,36350,36350,0
20240823,175000,20170096650,36350,36350,36350,36350,0
20240823,174900,20170096650,36350,36350,36350,36350,0
20240823,174800,20170096650,36350,36350,36350,36350,0
20240823,174700,20170096650,36350,36350,36350,36350,0
20240823,174600,20170096650,36350,36350,36350,36350,0
20240823,174500,20170096650,36350,36350,36350,36350,0
20240823,174400,20170096650,36350,36350,36350,36350,0
20240823,174300,20170096650,36350,36350,36350,36350,0
20240823,174200,20170096650,36350,36350,36350,36350,0
20240823,174100,20170096650,36350,36350,36350,36350,0
20240823,174000,20170096650,36350,36350,36350,36350,0
20240823,173900,20170096650,36350,36350,36350,36350,0
20240823,173800,20170096650,36350,36350,36350,36350,0
20240823,173700,20170096650,36350,36350,36350,36350,0
20240823,173600,20170096650,36350,36350,36350,36350,0
20240823,173500,20170096650,36350,36350,36350,36350,0
20240823,173400,20170096650,36350,36350,36350,36350,0
20240823,173300,20170096650,36350,36350,36350,36350,0
20240823,173200,20170096650,36350,36350,36350,36350,0
20240823,173100,20170096650,36350,36350,36350,36350,0
20240823,173000,20170096650,36350,36350,36350,36350,0
20240823,172900,20170096650,36350,36350,36350,36350,0
20240823,172800,20170096650,36350,36350,36350,36350,0
20240823,172700,20170096650,36350,36350,36350,36350,0
20240823,172600,20170096650,36350,36350,36350,36350,0
20240823,172500,20170096650,36350,36350,36350,36350,0
20240823,172400,20170096650,36350,36350,36350,36350,0
20240823,172300,20170096650,36350,36350,36350,36350,14809
20240823,172200,20170096650,36350,36350,36350,36350,0
20240823,172100,20170096650,36350,36350,36350,36350,0
20240823,172000,20170096650,36350,36350,36350,36350,0
20240823,171900,20170096650,36350,36350,36350,36350,0
20240823,171800,20170096650,36350,36350,36350,36350,0
20240823,171700,20170096650,36350,36350,36350,36350,0
20240823,171600,20170096650,36350,36350,36350,36350,0
20240823,171500,20170096650,36350,36350,36350,36350,0
20240823,171400,20170096650,36350,36350,36350,36350,0
20240823,171300,20170096650,36350,36350,36350,36350,0
20240823,171200,20170096650,36350,36350,36350,36350,0
20240823,171100,20170096650,36350,36350,36350,36350,0
20240823,171000,20170096650,36350,36350,36350,36350,0
20240823,170900,20170096650,36350,36350,36350,36350,0
20240823,170800,20170096650,36350,36350,36350,36350,0
20240823,170700,20170096650,36350,36350,36350,36350,0
20240823,170600,20170096650,36350,36350,36350,36350,0
20240823,170500,20170096650,36350,36350,36350,36350,0
20240823,170400,20170096650,36350,36350,36350,36350,0
20240823,170300,20170096650,36350,36350,36350,36350,0
20240823,170200,20170096650,36350,36350,36350,36350,0
20240823,170100,20170096650,36350,36350,36350,36350,0
20240823,170000,20170096650,36350,36350,36350,36350,0
20240823,165900,20170096650,36350,36350,36350,36350,0
20240823,165800,20170096650,36350,36350,36350,36350,0
20240823,165700,20170096650,36350,36350,36350,36350,0
20240823,165600,20170096650,36350,36350,36350,36350,0
20240823,165500,20170096650,36350,36350,36350,36350,0
20240823,165400,20170096650,36350,36350,36350,36350,0
20240823,165300,20170096650,36350,36350,36350,36350,14809
20240823,165200,20170096650,36350,36350,36350,36350,0
20240823,165100,20170096650,36350,36350,36350,36350,0
20240823,165000,20170096650,36350,36350,36350,36350,0
20240823,164900,20170096650,36350,36350,36350,36350,0
20240823,164800,20170096650,36350,36350,36350,36350,0
20240823,164700,20170096650,36350,36350,36350,36350,0
20240823,164600,20170096650,36350,36350,36350,36350,0
20240823,164500,20170096650,36350,36350,36350,36350,0
20240823,164400,20170096650,36350,36350,36350,36350,0
20240823,164300,20170096650,36350,36350,36350,36350,0
20240823,164200,20170096650,36350,36350,36350,36350,0
20240823,164100,20170096650,36350,36350,36350,36350,0
20240823,164000,20170096650,36350,36350,36350,36350,0
20240823,163900,20170096650,36350,36350,36350,36350,0
20240823,163800,20170096650,36350,36350,36350,36350,0
20240823,163700,20170096650,36350,36350,36350,36350,0
20240823,163600,20170096650,36350,36350,36350,36350,0
20240823,163500,20170096650,36350,36350,36350,36350,0
20240823,163400,20170096650,36350,36350,36350,36350,0
20240823,163300,20170096650,36350,36350,36350,36350,0
20240823,163200,20170096650,36350,36350,36350,36350,0
20240823,163100,20170096650,36350,36350,36350,36350,0
20240823,163000,20170096650,36350,36350,36350,36350,0
20240823,162900,20170096650,36350,36350,36350,36350,0
20240823,162800,20170096650,36350,36350,36350,36350,0
20240823,162700,20170096650,36350,36350,36350,36350,0
20240823,162600,20170096650,36350,36350,36350,36350,0
20240823,162500,20170096650,36350,36350,36350,36350,0
20240823,162400,20170096650,36350,36350,36350,36350,0
20240823,162300,20170096650,36350,36350,36350,36350,14809
20240823,162200,20170096650,36350,36350,36350,36350,0
20240823,162100,20170096650,36350,36350,36350,36350,0
20240823,162000,20170096650,36350,36350,36350,36350,0
20240823,161900,20170096650,36350,36350,36350,36350,0
20240823,161800,20170096650,36350,36350,36350,36350,0
20240823,161700,20170096650,36350,36350,36350,36350,0
20240823,161600,20170096650,36350,36350,36350,36350,0
20240823,161500,20170096650,36350,36350,36350,36350,0
20240823,161400,20170096650,36350,36350,36350,36350,0
20240823,161300,20170096650,36350,36350,36350,36350,0
20240823,161200,20170096650,36350,36350,36350,36350,0
20240823,161100,20170096650,36350,36350,36350,36350,0
20240823,161000,20170096650,36350,36350,36350,36350,0
20240823,160900,20170096650,36350,36350,36350,36350,0
20240823,160800,20170096650,36350,36350,36350,36350,0
20240823,160700,20170096650,36350,36350,36350,36350,0
20240823,160600,20170096650,36350,36350,36350,36350,0
20240823,160500,20170096650,36350,36350,36350,36350,0
20240823,160400,20170096650,36350,36350,36350,36350,0
20240823,160300,20170096650,36350,36350,36350,36350,0
20240823,160200,20170096650,36350,36350,36350,36350,0
20240823,160100,20170096650,36350,36350,36350,36350,0
20240823,160000,20170096650,36350,36350,36350,36350,0
20240823,155900,20170096650,36350,36350,36350,36350,0
20240823,155800,20170096650,36350,36350,36350,36350,0
20240823,155700,20170096650,36350,36350,36350,36350,0
20240823,155600,20170096650,36350,36350,36350,36350,0
20240823,155500,20170096650,36350,36350,36350,36350,0
20240823,155400,20170096650,36350,36350,36350,36350,0
20240823,155300,20170096650,36350,36350,36350,36350,14809
20240823,155200,20170096650,36350,36350,36350,36350,0
20240823,155100,20170096650,36350,36350,36350,36350,0
20240823,155000,20170096650,36350,36350,36350,36350,0
20240823,154900,20170096650,36350,36350,36350,36350,0
20240823,154800,20170096650,36350,36350,36350,36350,0
20240823,154700,20170096650,36350,36350,36350,36350,0
20240823,154600,20170096650,36350,36350,36350,36350,0
20240823,154500,20170096650,36350,36350,36350,36350,0
20240823,154400,20170096650,36350,36350,36350,36350,0
20240823,154300,20170096650,36350,36350,36350,36350,0
20240823,154200,20170096650,36350,36350,36350,36350,0
20240823,154100,20170096650,36350,36350,36350,36350,0
20240823,154000,20170096650,36350,36350,36350,36350,0
20240823,153900,20170096650,36350,36350,36350,36350,0
20240823,153800,20170096650,36350,36350,36350,36350,0
20240823,153700,20170096650,36350,36350,36350,36350,0
20240823,153600,20170096650,36350,36350,36350,36350,0
20240823,153500,20170096650,36350,36350,36350,36350,0
20240823,153400,20170096650,36350,36350,36350,36350,0
20240823,153300,20170096650,36350,36350,36350,36350,0
20240823,153200,20170096650,36350,36350,36350,36350,0
20240823,153100,20170096650,36350,36350,36350,36350,0
20240823,153000,20170096650,36350,36350,36350,36350,14809
20240823,152900,19631789500,36500,36500,36500,36500,0
20240823,152800,19631789500,36500,36500,36500,36500,0
20240823,152700,19631789500,36500,36500,36500,36500,0
20240823,152600,19631789500,36500,36500,36500,36500,0
20240823,152500,19631789500,36500,36500,36500,36500,0
20240823,152400,19631789500,36500,36500,36500,36500,0
20240823,152300,19631789500,36500,36500,36500,36500,0
20240823,152200,19631789500,36500,36500,36500,36500,0
20240823,152100,19631789500,36500,36500,36500,36500,0
20240823,152000,19631789500,36500,36500,36500,36500,0
20240823,151900,19631789500,36500,36450,36550,36450,3037
20240823,151800,19520940100,36450,36400,36500,36400,837
20240823,151700,19490430450,36500,36350,36500,36350,737
20240823,151600,19463569550,36400,36500,36550,36400,1993
20240823,151500,19390892600,36550,36500,36550,36450,660
20240823,151400,19366794450,36500,36400,36500,36400,2520
20240823,151300,19274906500,36350,36400,36400,36350,579
20240823,151200,19253853000,36400,36400,36400,36400,254
20240823,151100,19244607400,36400,36400,36400,36350,818
20240823,151000,19214837200,36450,36400,36450,36350,2446
20240823,150900,19125823350,36400,36400,36400,36300,682
20240823,150800,19101022150,36350,36350,36350,36350,543
20240823,150700,19081284100,36350,36300,36400,36300,293
20240823,150600,19070639500,36300,36400,36400,36300,2890
20240823,150500,18965713800,36350,36350,36400,36350,300
20240823,150400,18954807700,36350,36350,36400,36300,900
20240823,150300,18922105450,36350,36350,36400,36350,657
20240823,150200,18898219150,36350,36400,36400,36350,270
20240823,150100,18888396200,36400,36350,36400,36300,718
20240823,150000,18862285150,36350,36400,36400,36350,2480
20240823,145900,18772126600,36350,36450,36450,36350,2602
20240823,145800,18677416250,36450,36400,36450,36400,406
20240823,145700,18662635650,36450,36400,36450,36400,508
20240823,145600,18644134950,36450,36450,36450,36400,580
20240823,145500,18623016350,36400,36450,36450,36400,209
20240823,145400,18615399150,36450,36500,36500,36450,293
20240823,145300,18604718000,36500,36450,36500,36400,3519
20240823,145200,18476493100,36500,36500,36500,36450,93
20240823,145100,18473099650,36500,36500,36550,36450,517
20240823,145000,18454224600,36500,36500,36550,36500,636
20240823,144900,18431008600,36450,36500,36500,36450,1314
20240823,144800,18383077000,36500,36550,36550,36500,86
20240823,144700,18379934200,36550,36500,36550,36500,135
20240823,144600,18375003550,36500,36550,36550,36500,609
20240823,144500,18352753800,36550,36550,36550,36500,437
20240823,144400,18336798850,36550,36550,36600,36500,389
20240823,144300,18322585500,36550,36500,36550,36500,1095
20240823,144200,18282590650,36500,36550,36550,36500,47
20240823,144100,18280872900,36500,36500,36550,36500,64
20240823,144000,18278535200,36550,36550,36550,36500,726
20240823,143900,18252022900,36550,36500,36550,36500,190
20240823,143800,18245084850,36550,36550,36550,36550,43
20240823,143700,18243513200,36550,36550,36550,36550,646
20240823,143600,18219901900,36500,36500,36550,36500,171
20240823,143500,18213658950,36500,36550,36550,36500,17
20240823,143400,18213037650,36550,36500,36550,36500,317
20240823,143300,18201465300,36550,36550,36550,36500,206
20240823,143200,18193939000,36550,36550,36550,36500,124
20240823,143100,18189408900,36550,36550,36550,36500,29
20240823,143000,18188349000,36500,36500,36500,36450,359
20240823,142900,18175248000,36500,36500,36550,36500,99
20240823,142800,18171633600,36500,36500,36550,36500,552
20240823,142700,18151485500,36500,36500,36500,36500,85
20240823,142600,18148383000,36450,36450,36500,36450,169
20240823,142500,18142222050,36500,36500,36500,36450,351
20240823,142400,18129426050,36500,36500,36550,36450,691
20240823,142300,18104233000,36500,36550,36600,36500,4359
20240823,142200,17944944350,36600,36600,36600,36550,64
20240823,142100,17942603550,36600,36650,36650,36600,445
20240823,142000,17926314600,36650,36650,36650,36600,189
20240823,141900,17919393350,36600,36600,36650,36600,579
20240823,141800,17898200550,36600,36650,36650,36600,1293
20240823,141700,17850838700,36650,36650,36650,36600,325
20240823,141600,17838933500,36650,36550,36650,36550,1123
20240823,141500,17797828250,36500,36500,36500,36450,4020
20240823,141400,17651101800,36450,36500,36500,36450,420
20240823,141300,17635790600,36450,36450,36500,36450,311
20240823,141200,17624454600,36500,36500,36500,36450,44
20240823,141100,17622848800,36500,36500,36500,36450,701
20240823,141000,17597295950,36500,36500,36500,36450,81
20240823,140900,17594339700,36500,36450,36500,36450,741
20240823,140800,17567327800,36450,36500,36500,36450,145
20240823,140700,17562039650,36500,36500,36550,36500,430
20240823,140600,17546342200,36550,36500,36550,36500,412
20240823,140500,17531293500,36550,36550,36600,36500,540
20240823,140400,17511568900,36550,36500,36550,36500,1130
20240823,140300,17470305000,36500,36450,36500,36450,168
20240823,140200,17464179650,36450,36500,36500,36450,192
20240823,140100,17457175200,36450,36450,36500,36400,295
20240823,140000,17446423950,36450,36500,36500,36400,251
20240823,135900,17437272700,36450,36450,36500,36450,518
20240823,135800,17418385350,36450,36350,36450,36350,433
20240823,135700,17402626800,36450,36400,36450,36350,666
20240823,135600,17378402700,36350,36350,36400,36300,4680
20240823,135500,17208404550,36400,36500,36500,36350,9206
20240823,135400,16872967900,36550,36600,36650,36550,1717
20240823,135300,16810188650,36600,36600,36650,36600,317
20240823,135200,16798583600,36600,36600,36600,36550,111
20240823,135100,16794521850,36600,36600,36650,36600,831
20240823,135000,16764100950,36650,36700,36700,36650,403
20240823,134900,16749330350,36700,36650,36700,36650,87
20240823,134800,16746139150,36700,36650,36700,36650,410
20240823,134700,16731110750,36650,36600,36650,36600,457
20240823,134600,16714367000,36600,36600,36650,36550,392
20240823,134500,16700021400,36550,36650,36650,36550,1256
20240823,134400,16654098950,36650,36600,36650,36600,308
20240823,134300,16642811850,36650,36600,36650,36550,505
20240823,134200,16624325550,36600,36550,36600,36550,321
20240823,134100,16612592000,36550,36500,36550,36500,281
20240823,134000,16602324900,36550,36500,36550,36500,330
20240823,133900,16590276600,36500,36500,36550,36500,496
20240823,133800,16572153650,36500,36500,36500,36450,293
20240823,133700,16561466100,36500,36550,36550,36500,258
20240823,133600,16552040450,36550,36500,36550,36450,235
20240823,133500,16543463300,36500,36550,36600,36450,2953
20240823,133400,16435625150,36550,36600,36650,36550,264
20240823,133300,16425961800,36600,36600,36650,36600,281
20240823,133200,16415674950,36650,36650,36650,36600,389
20240823,133100,16401433600,36650,36650,36650,36600,211
20240823,133000,16393700950,36650,36650,36650,36550,1180
20240823,132900,16350557550,36600,36600,36650,36600,1511
20240823,132800,16295250550,36600,36550,36600,36550,255
20240823,132700,16285927300,36550,36700,36700,36550,4880
20240823,132600,16107251800,36700,36700,36750,36650,1235
20240823,132500,16061926750,36700,36700,36700,36700,1028
20240823,132400,16024199150,36700,36700,36700,36650,367
20240823,132300,16010730700,36700,36700,36700,36650,523
20240823,132200,15991539000,36700,36650,36700,36650,941
20240823,132100,15957016200,36700,36750,36750,36650,2022
20240823,132000,15882804900,36750,36750,36800,36700,690
20240823,131900,15857456900,36800,36850,36850,36750,2498
20240823,131800,15765583900,36850,36850,36900,36850,690
20240823,131700,15740155500,36900,36850,36900,36850,161
20240823,131600,15734220200,36900,36900,36900,36850,249
20240823,131500,15725032450,36900,36900,36900,36850,156
20240823,131400,15719278050,36850,36900,36900,36850,345
20240823,131300,15706560400,36900,37000,37000,36850,2245
20240823,131200,15623685700,37000,37050,37050,36950,169
20240823,131100,15617430750,37050,37000,37050,36950,226
20240823,131000,15609069000,37000,37000,37050,36950,1607
20240823,130900,15549602600,37050,37050,37050,37000,305
20240823,130800,15538307600,37050,37000,37050,37000,311
20240823,130700,15526793350,37000,37050,37050,37000,1228
20240823,130600,15481336950,37000,37050,37050,37000,586
20240823,130500,15459640000,37000,37000,37050,37000,1147
20240823,130400,15417198450,37000,37100,37100,37000,1944
20240823,130300,15345197000,37100,37000,37100,36950,1230
20240823,130200,15299613550,37050,37100,37100,36950,2152
20240823,130100,15219936050,37100,37050,37200,37050,11483
20240823,130000,14793700700,37100,36950,37100,36950,12093
20240823,125900,14345738100,36950,36950,37000,36950,1413
20240823,125800,14293516500,37000,37000,37000,36950,384
20240823,125700,14279317900,37000,36950,37000,36950,989
20240823,125600,14242739350,37000,36950,37000,36950,282
20240823,125500,14232309450,37000,36950,37000,36900,2138
20240823,125400,14153295800,36950,36950,36950,36900,325
20240823,125300,14141289000,36950,36800,36950,36750,3378
20240823,125200,14016848350,36800,36800,36800,36750,227
20240823,125100,14008498350,36800,36800,36800,36750,288
20240823,125000,13997900000,36800,36750,36800,36750,725
20240823,124900,13971230350,36750,36800,36800,36750,210
20240823,124800,13963512350,36800,36850,36850,36800,733
20240823,124700,13936516150,36850,36850,36850,36800,71
20240823,124600,13933899850,36850,36900,36900,36850,1228
20240823,124500,13888605800,36850,36900,36900,36850,580
20240823,124400,13867204450,36850,36850,36850,36800,390
20240823,124300,13852833300,36850,36850,36900,36850,1077
20240823,124200,13813133900,36800,36800,36800,36750,902
20240823,124100,13779956400,36750,36750,36750,36700,193
20240823,124000,13772869650,36750,36700,36800,36700,130
20240823,123900,13768093750,36700,36650,36800,36650,607
20240823,123800,13745806500,36650,36750,36750,36650,769
20240823,123700,13717583750,36750,36700,36750,36700,174
20240823,123600,13711195900,36700,36750,36800,36700,362
20240823,123500,13697906400,36750,36700,36750,36700,390
20240823,123400,13683577300,36750,36700,36750,36650,286
20240823,123300,13673084050,36650,36600,36700,36600,2475
20240823,123200,13582490950,36600,36700,36700,36600,572
20240823,123100,13561546600,36650,36750,36750,36650,2245
20240823,123000,13479227550,36750,36750,36750,36700,268
20240823,122900,13469389600,36700,36700,36750,36700,560
20240823,122800,13448835500,36700,36750,36750,36700,51
20240823,122700,13446961300,36750,36700,36750,36700,531
20240823,122600,13427469550,36700,36750,36750,36700,172
20240823,122500,13421154000,36750,36800,36800,36750,66
20240823,122400,13418727900,36750,36700,36750,36700,270
20240823,122300,13408813300,36700,36750,36750,36700,854
20240823,122200,13377470950,36700,36700,36750,36700,472
20240823,122100,13360148300,36700,36700,36750,36700,371
20240823,122000,13346528500,36700,36750,36750,36700,56
20240823,121900,13344471600,36750,36700,36750,36700,259
20240823,121800,13334965250,36700,36750,36750,36700,414
20240823,121700,13319758800,36750,36700,36750,36650,1737
20240823,121600,13256014550,36750,36800,36800,36700,1673
20240823,121500,13194541750,36800,36750,36800,36750,1227
20240823,121400,13149389650,36800,36800,36800,36750,1225
20240823,121300,13104312850,36800,36800,36850,36800,214
20240823,121200,13096437400,36800,36800,36850,36800,1147
20240823,121100,13054222900,36800,36800,36850,36800,223
20240823,121000,13046008650,36800,36900,36900,36800,2281
20240823,120900,12962021900,36900,36900,36900,36850,499
20240823,120800,12943632150,36900,36950,36950,36900,1256
20240823,120700,12897274750,36950,36900,36950,36900,343
20240823,120600,12884613400,36900,36950,37000,36900,321
20240823,120500,12872759400,36900,37000,37050,36900,4083
20240823,120400,12721862450,37000,37050,37050,37000,339
20240823,120300,12709315250,37050,37050,37050,37000,1387
20240823,120200,12657983350,37050,36900,37050,36900,5600
20240823,120100,12450862150,36900,36950,36950,36850,699
20240823,120000,12425062700,36900,36950,36950,36900,273
20240823,115900,12414982100,36950,36900,36950,36900,978
20240823,115800,12378845200,36950,36900,36950,36850,615
20240823,115700,12356152150,36850,36850,36900,36850,585
20240823,115600,12334578500,36850,36800,36900,36800,551
20240823,115500,12314274150,36800,36800,36850,36800,686
20240823,115400,12289003150,36850,36750,36850,36700,450
20240823,115300,12272453050,36850,36800,36850,36700,1090
20240823,115200,12232383600,36800,36750,36800,36750,389
20240823,115100,12218070700,36750,36800,36900,36750,795
20240823,115000,12188830450,36850,36800,36850,36750,395
20240823,114900,12174300000,36800,36800,36800,36800,668
20240823,114800,12149717600,36750,36850,36850,36750,749
20240823,114700,12122157800,36850,36900,36950,36800,2538
20240823,114600,12028521950,36900,36950,36950,36900,418
20240823,114500,12013090000,36950,36950,36950,36900,205
20240823,114400,12005519050,36950,36900,36950,36900,297
20240823,114300,11994546950,36950,36950,37000,36900,2861
20240823,114200,11888836950,36950,36950,36950,36900,2975
20240823,114100,11778912700,36950,36950,37000,36900,1421
20240823,114000,11726403950,36950,36950,36950,36900,1228
20240823,113900,11681029400,36950,36900,36950,36900,916
20240823,113800,11647200900,36900,36900,36900,36850,1553
20240823,113700,11589901100,36850,36850,36850,36800,562
20240823,113600,11569197800,36850,36800,36850,36800,559
20240823,113500,11548599450,36850,36850,36850,36800,204
20240823,113400,11541082250,36850,36800,36850,36800,459
20240823,113300,11524176400,36800,36850,36850,36800,820
20240823,113200,11493967500,36800,36750,36800,36750,1207
20240823,113100,11449560100,36750,36700,36800,36700,366
20240823,113000,11436105600,36750,36800,36800,36700,910
20240823,112900,11402655700,36800,36800,36800,36750,158
20240823,112800,11396845350,36750,36800,36800,36750,519
20240823,112700,11377769350,36800,36750,36800,36750,590
20240823,112600,11356057500,36800,36750,36800,36750,925
20240823,112500,11322018950,36800,36800,36800,36750,426
20240823,112400,11306348900,36800,36750,36800,36750,1374
20240823,112300,11255808100,36750,36650,36750,36650,1124
20240823,112200,11214550950,36650,36700,36700,36650,156
20240823,112100,11208825800,36650,36700,36700,36650,808
20240823,112000,11179179050,36700,36650,36700,36650,2800
20240823,111900,11076447850,36650,36650,36700,36650,1104
20240823,111800,11035983550,36650,36700,36750,36650,780
20240823,111700,11007345550,36700,36800,36800,36700,2487
20240823,111600,10915952400,36800,36850,36900,36800,732
20240823,111500,10889009800,36900,36900,36900,36850,659
20240823,111400,10864705100,36900,36900,36900,36850,922
20240823,111300,10830706850,36900,36750,36900,36750,2429
20240823,111200,10741299450,36750,36800,36800,36750,698
20240823,111100,10715641100,36800,36800,36800,36750,691
20240823,111000,10690239000,36800,36800,36800,36750,631
20240823,110900,10667020400,36800,36850,36850,36800,1843
20240823,110800,10599154000,36850,36900,36900,36850,2065
20240823,110700,10523052550,36850,36750,36850,36700,2298
20240823,110600,10438476450,36700,36700,36750,36650,2231
20240823,110500,10356601250,36650,36700,36700,36650,257
20240823,110400,10347169450,36700,36650,36700,36600,1042
20240823,110300,10308984200,36650,36600,36650,36600,673
20240823,110200,10284320150,36600,36600,36600,36550,946
20240823,110100,10249718050,36600,36550,36600,36500,581
20240823,110000,10228480750,36550,36600,36600,36550,752
20240823,105900,10200965150,36600,36550,36600,36500,1831
20240823,105800,10134047550,36550,36550,36550,36500,395
20240823,105700,10119613050,36500,36550,36550,36500,410
20240823,105600,10104640550,36550,36450,36550,36450,627
20240823,105500,10081751300,36500,36400,36550,36400,1684
20240823,105400,10020308550,36450,36400,36450,36350,1278
20240823,105300,9973797500,36400,36350,36450,36350,1326
20240823,105200,9925550750,36350,36450,36450,36350,622
20240823,105100,9902920900,36450,36450,36450,36400,534
20240823,105000,9883458750,36400,36400,36450,36400,370
20240823,104900,9869983450,36450,36450,36500,36400,2133
20240823,104800,9792278950,36400,36300,36450,36300,1289
20240823,104700,9745384550,36250,36350,36350,36250,1514
20240823,104600,9690472800,36350,36350,36400,36300,1482
20240823,104500,9636651100,36350,36350,36400,36350,1913
20240823,104400,9567104900,36350,36450,36500,36350,1740
20240823,104300,9503757350,36500,36450,36500,36400,2735
20240823,104200,9404131400,36450,36500,36500,36450,949
20240823,104100,9369534900,36450,36550,36550,36450,1972
20240823,104000,9297613350,36550,36550,36600,36450,4350
20240823,103900,9138777700,36550,36600,36700,36550,2164
20240823,103800,9059578250,36650,36650,36650,36600,1929
20240823,103700,8988929550,36700,36900,36900,36650,3135
20240823,103600,8873644150,36850,36950,37000,36750,3638
20240823,103500,8739518150,37000,36950,37000,36950,1055
20240823,103400,8700521550,36950,37050,37100,36950,3592
20240823,103300,8567575950,37050,36900,37050,36900,11064
20240823,103200,8158387000,36900,36850,36950,36800,3028
20240823,103100,8046796450,36850,36950,36950,36800,2061
20240823,103000,7970776250,36900,36850,36950,36800,4460
20240823,102900,7806305200,36800,36850,36900,36800,4527
20240823,102800,7639497500,36800,36700,36800,36700,5496
20240823,102700,7437475400,36700,36650,36750,36600,1156
20240823,102600,7395062400,36650,36700,36750,36650,1666
20240823,102500,7333925450,36700,36700,36750,36700,434
20240823,102400,7317989150,36750,36700,36750,36600,2311
20240823,102300,7233243800,36700,36700,36700,36650,1033
20240823,102200,7195340500,36750,36650,36750,36650,2119
20240823,102100,7117591950,36650,36750,36750,36650,2384
20240823,102000,7030074150,36750,36550,36750,36550,12094
20240823,101900,6586720200,36550,36600,36600,36550,977
20240823,101800,6551007200,36500,36450,36550,36450,1606
20240823,101700,6492358750,36500,36500,36550,36450,2632
20240823,101600,6396302500,36550,36600,36600,36550,1482
20240823,101500,6342135350,36600,36600,36650,36550,2146
20240823,101400,6263593250,36600,36650,36650,36550,1662
20240823,101300,6202751950,36600,36650,36650,36550,2041
20240823,101200,6128052200,36600,36450,36650,36450,10881
20240823,101100,5730499400,36450,36400,36450,36400,798
20240823,101000,5701432650,36450,36350,36450,36350,676
20240823,100900,5676821250,36400,36300,36400,36250,2607
20240823,100800,5582096900,36300,36250,36350,36250,786
20240823,100700,5553546550,36250,36300,36350,36250,1375
20240823,100600,5503638850,36300,36300,36300,36250,511
20240823,100500,5485103600,36250,36250,36300,36250,309
20240823,100400,5473895950,36300,36300,36300,36250,457
20240823,100300,5457312650,36300,36300,36300,36250,505
20240823,100200,5438981700,36300,36300,36300,36250,640
20240823,100100,5415749900,36300,36200,36300,36200,1577
20240823,100000,5358618200,36200,36150,36200,36100,361
20240823,095900,5345557550,36100,36150,36150,36100,1703
20240823,095800,5283995700,36200,36150,36200,36150,222
20240823,095700,5275965550,36150,36150,36200,36100,722
20240823,095600,5249882950,36150,36150,36200,36100,301
20240823,095500,5238998350,36150,36150,36150,36100,829
20240823,095400,5209043650,36100,36200,36250,36100,1009
20240823,095300,5172541050,36200,36100,36200,36050,1743
20240823,095200,5109553200,36100,36050,36150,36000,1601
20240823,095100,5051801700,36100,36200,36200,36050,1370
20240823,095000,5002311850,36200,36200,36200,36100,3239
20240823,094900,4885216700,36200,36250,36250,36200,1871
20240823,094800,4817445800,36250,36450,36500,36250,3036
20240823,094700,4706969700,36450,36400,36500,36400,3145
20240823,094600,4592335350,36450,36250,36450,36250,3438
20240823,094500,4467188400,36300,36250,36350,36250,1494
20240823,094400,4412967900,36250,36250,36300,36250,551
20240823,094300,4392990550,36250,36300,36350,36200,282
20240823,094200,4382756150,36300,36200,36350,36100,2355
20240823,094100,4297372050,36250,36100,36250,36100,1285
20240823,094000,4250884150,36100,36150,36250,36100,4380
20240823,093900,4092588300,36150,36250,36250,36150,2209
20240823,093800,4012632450,36250,36250,36300,36250,649
20240823,093700,3989078500,36250,36350,36350,36250,1122
20240823,093600,3948350550,36350,36450,36450,36200,6634
20240823,093500,3707099950,36450,36300,36550,36300,13445
20240823,093400,3216850550,36350,36150,36350,36150,3024
20240823,093300,3107204450,36150,36100,36150,36050,2645
20240823,093200,3011704350,36100,36050,36100,36050,413
20240823,093100,2996802600,36050,36050,36100,36050,882
20240823,093000,2964994900,36050,36000,36100,35950,3678
20240823,092900,2832476850,35950,36000,36000,35950,799
20240823,092800,2803749550,36000,36000,36000,35950,1640
20240823,092700,2744710250,36000,35800,36000,35800,2648
20240823,092600,2649453200,35800,35900,35950,35750,429
20240823,092500,2634059200,35850,35750,35850,35700,1853
20240823,092400,2567829950,35700,35750,35750,35500,8326
20240823,092300,2271529600,35700,35800,35800,35700,335
20240823,092200,2259555750,35800,35700,35800,35700,932
20240823,092100,2226280000,35700,35700,35750,35700,1411
20240823,092000,2175903800,35700,35800,35850,35700,4588
20240823,091900,2011999000,35800,35800,35900,35750,1323
20240823,091800,1964663700,35750,35800,35850,35750,651
20240823,091700,1941368100,35800,35850,35850,35800,620
20240823,091600,1919170350,35750,35850,36000,35750,3498
20240823,091500,1793751050,35850,35900,35900,35850,1857
20240823,091400,1727168450,35900,36000,36000,35850,1528
20240823,091300,1672264100,35950,36050,36050,35950,1016
20240823,091200,1635695950,36050,35850,36100,35850,3255
20240823,091100,1518549400,35850,35800,35900,35800,771
20240823,091000,1490928400,35800,35850,35950,35800,1375
20240823,090900,1441620050,35850,35950,35950,35850,1241
20240823,090800,1397092900,35950,35900,36000,35800,1475
20240823,090700,1344098450,35900,35850,35900,35700,2980
20240823,090600,1237488750,35850,35950,35950,35800,2828
20240823,090500,1136017250,35950,35950,36000,35900,1387
20240823,090400,1086164350,36000,35900,36050,35900,4378
20240823,090300,928816750,35850,35750,35900,35700,2081
20240823,090200,854212950,35700,35800,35850,35650,4569
20240823,090100,690835600,35800,35550,35900,35500,9895
20240823,090000,337222700,35500,35500,35650,35500,9444