KissMeData/042000/min/candle-20240826.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,192300,23843058850,34900,34900,34900,34900,10221
20240826,192200,23843058850,34900,34900,34900,34900,0
20240826,192100,23843058850,34900,34900,34900,34900,0
20240826,192000,23843058850,34900,34900,34900,34900,0
20240826,191900,23843058850,34900,34900,34900,34900,0
20240826,191800,23843058850,34900,34900,34900,34900,0
20240826,191700,23843058850,34900,34900,34900,34900,0
20240826,191600,23843058850,34900,34900,34900,34900,0
20240826,191500,23843058850,34900,34900,34900,34900,0
20240826,191400,23843058850,34900,34900,34900,34900,0
20240826,191300,23843058850,34900,34900,34900,34900,0
20240826,191200,23843058850,34900,34900,34900,34900,0
20240826,191100,23843058850,34900,34900,34900,34900,0
20240826,191000,23843058850,34900,34900,34900,34900,0
20240826,190900,23843058850,34900,34900,34900,34900,0
20240826,190800,23843058850,34900,34900,34900,34900,0
20240826,190700,23843058850,34900,34900,34900,34900,0
20240826,190600,23843058850,34900,34900,34900,34900,0
20240826,190500,23843058850,34900,34900,34900,34900,0
20240826,190400,23843058850,34900,34900,34900,34900,0
20240826,190300,23843058850,34900,34900,34900,34900,0
20240826,190200,23843058850,34900,34900,34900,34900,0
20240826,190100,23843058850,34900,34900,34900,34900,0
20240826,190000,23843058850,34900,34900,34900,34900,0
20240826,185900,23843058850,34900,34900,34900,34900,0
20240826,185800,23843058850,34900,34900,34900,34900,0
20240826,185700,23843058850,34900,34900,34900,34900,0
20240826,185600,23843058850,34900,34900,34900,34900,0
20240826,185500,23843058850,34900,34900,34900,34900,0
20240826,185400,23843058850,34900,34900,34900,34900,0
20240826,185300,23843058850,34900,34900,34900,34900,10221
20240826,185200,23843058850,34900,34900,34900,34900,0
20240826,185100,23843058850,34900,34900,34900,34900,0
20240826,185000,23843058850,34900,34900,34900,34900,0
20240826,184900,23843058850,34900,34900,34900,34900,0
20240826,184800,23843058850,34900,34900,34900,34900,0
20240826,184700,23843058850,34900,34900,34900,34900,0
20240826,184600,23843058850,34900,34900,34900,34900,0
20240826,184500,23843058850,34900,34900,34900,34900,0
20240826,184400,23843058850,34900,34900,34900,34900,0
20240826,184300,23843058850,34900,34900,34900,34900,0
20240826,184200,23843058850,34900,34900,34900,34900,0
20240826,184100,23843058850,34900,34900,34900,34900,0
20240826,184000,23843058850,34900,34900,34900,34900,0
20240826,183900,23843058850,34900,34900,34900,34900,0
20240826,183800,23843058850,34900,34900,34900,34900,0
20240826,183700,23843058850,34900,34900,34900,34900,0
20240826,183600,23843058850,34900,34900,34900,34900,0
20240826,183500,23843058850,34900,34900,34900,34900,0
20240826,183400,23843058850,34900,34900,34900,34900,0
20240826,183300,23843058850,34900,34900,34900,34900,0
20240826,183200,23843058850,34900,34900,34900,34900,0
20240826,183100,23843058850,34900,34900,34900,34900,0
20240826,183000,23843058850,34900,34900,34900,34900,0
20240826,182900,23843058850,34900,34900,34900,34900,0
20240826,182800,23843058850,34900,34900,34900,34900,0
20240826,182700,23843058850,34900,34900,34900,34900,0
20240826,182600,23843058850,34900,34900,34900,34900,0
20240826,182500,23843058850,34900,34900,34900,34900,0
20240826,182400,23843058850,34900,34900,34900,34900,0
20240826,182300,23843058850,34900,34900,34900,34900,10221
20240826,182200,23843058850,34900,34900,34900,34900,0
20240826,182100,23843058850,34900,34900,34900,34900,0
20240826,182000,23843058850,34900,34900,34900,34900,0
20240826,181900,23843058850,34900,34900,34900,34900,0
20240826,181800,23843058850,34900,34900,34900,34900,0
20240826,181700,23843058850,34900,34900,34900,34900,0
20240826,181600,23843058850,34900,34900,34900,34900,0
20240826,181500,23843058850,34900,34900,34900,34900,0
20240826,181400,23843058850,34900,34900,34900,34900,0
20240826,181300,23843058850,34900,34900,34900,34900,0
20240826,181200,23843058850,34900,34900,34900,34900,0
20240826,181100,23843058850,34900,34900,34900,34900,0
20240826,181000,23843058850,34900,34900,34900,34900,0
20240826,180900,23843058850,34900,34900,34900,34900,0
20240826,180800,23843058850,34900,34900,34900,34900,0
20240826,180700,23843058850,34900,34900,34900,34900,0
20240826,180600,23843058850,34900,34900,34900,34900,0
20240826,180500,23843058850,34900,34900,34900,34900,0
20240826,180400,23843058850,34900,34900,34900,34900,0
20240826,180300,23843058850,34900,34900,34900,34900,0
20240826,180200,23843058850,34900,34900,34900,34900,0
20240826,180100,23843058850,34900,34900,34900,34900,0
20240826,180000,23843058850,34900,34900,34900,34900,0
20240826,175900,23843058850,34900,34900,34900,34900,0
20240826,175800,23843058850,34900,34900,34900,34900,0
20240826,175700,23843058850,34900,34900,34900,34900,0
20240826,175600,23843058850,34900,34900,34900,34900,0
20240826,175500,23843058850,34900,34900,34900,34900,0
20240826,175400,23843058850,34900,34900,34900,34900,0
20240826,175300,23843058850,34900,34900,34900,34900,10221
20240826,175200,23843058850,34900,34900,34900,34900,0
20240826,175100,23843058850,34900,34900,34900,34900,0
20240826,175000,23843058850,34900,34900,34900,34900,0
20240826,174900,23843058850,34900,34900,34900,34900,0
20240826,174800,23843058850,34900,34900,34900,34900,0
20240826,174700,23843058850,34900,34900,34900,34900,0
20240826,174600,23843058850,34900,34900,34900,34900,0
20240826,174500,23843058850,34900,34900,34900,34900,0
20240826,174400,23843058850,34900,34900,34900,34900,0
20240826,174300,23843058850,34900,34900,34900,34900,0
20240826,174200,23843058850,34900,34900,34900,34900,0
20240826,174100,23843058850,34900,34900,34900,34900,0
20240826,174000,23843058850,34900,34900,34900,34900,0
20240826,173900,23843058850,34900,34900,34900,34900,0
20240826,173800,23843058850,34900,34900,34900,34900,0
20240826,173700,23843058850,34900,34900,34900,34900,0
20240826,173600,23843058850,34900,34900,34900,34900,0
20240826,173500,23843058850,34900,34900,34900,34900,0
20240826,173400,23843058850,34900,34900,34900,34900,0
20240826,173300,23843058850,34900,34900,34900,34900,0
20240826,173200,23843058850,34900,34900,34900,34900,0
20240826,173100,23843058850,34900,34900,34900,34900,0
20240826,173000,23843058850,34900,34900,34900,34900,0
20240826,172900,23843058850,34900,34900,34900,34900,0
20240826,172800,23843058850,34900,34900,34900,34900,0
20240826,172700,23843058850,34900,34900,34900,34900,0
20240826,172600,23843058850,34900,34900,34900,34900,0
20240826,172500,23843058850,34900,34900,34900,34900,0
20240826,172400,23843058850,34900,34900,34900,34900,0
20240826,172300,23843058850,34900,34900,34900,34900,10221
20240826,172200,23843058850,34900,34900,34900,34900,0
20240826,172100,23843058850,34900,34900,34900,34900,0
20240826,172000,23843058850,34900,34900,34900,34900,0
20240826,171900,23843058850,34900,34900,34900,34900,0
20240826,171800,23843058850,34900,34900,34900,34900,0
20240826,171700,23843058850,34900,34900,34900,34900,0
20240826,171600,23843058850,34900,34900,34900,34900,0
20240826,171500,23843058850,34900,34900,34900,34900,0
20240826,171400,23843058850,34900,34900,34900,34900,0
20240826,171300,23843058850,34900,34900,34900,34900,0
20240826,171200,23843058850,34900,34900,34900,34900,0
20240826,171100,23843058850,34900,34900,34900,34900,0
20240826,171000,23843058850,34900,34900,34900,34900,0
20240826,170900,23843058850,34900,34900,34900,34900,0
20240826,170800,23843058850,34900,34900,34900,34900,0
20240826,170700,23843058850,34900,34900,34900,34900,0
20240826,170600,23843058850,34900,34900,34900,34900,0
20240826,170500,23843058850,34900,34900,34900,34900,0
20240826,170400,23843058850,34900,34900,34900,34900,0
20240826,170300,23843058850,34900,34900,34900,34900,0
20240826,170200,23843058850,34900,34900,34900,34900,0
20240826,170100,23843058850,34900,34900,34900,34900,0
20240826,170000,23843058850,34900,34900,34900,34900,0
20240826,165900,23843058850,34900,34900,34900,34900,0
20240826,165800,23843058850,34900,34900,34900,34900,0
20240826,165700,23843058850,34900,34900,34900,34900,0
20240826,165600,23843058850,34900,34900,34900,34900,0
20240826,165500,23843058850,34900,34900,34900,34900,0
20240826,165400,23843058850,34900,34900,34900,34900,0
20240826,165300,23843058850,34900,34900,34900,34900,10221
20240826,165200,23843058850,34900,34900,34900,34900,0
20240826,165100,23843058850,34900,34900,34900,34900,0
20240826,165000,23843058850,34900,34900,34900,34900,0
20240826,164900,23843058850,34900,34900,34900,34900,0
20240826,164800,23843058850,34900,34900,34900,34900,0
20240826,164700,23843058850,34900,34900,34900,34900,0
20240826,164600,23843058850,34900,34900,34900,34900,0
20240826,164500,23843058850,34900,34900,34900,34900,0
20240826,164400,23843058850,34900,34900,34900,34900,0
20240826,164300,23843058850,34900,34900,34900,34900,0
20240826,164200,23843058850,34900,34900,34900,34900,0
20240826,164100,23843058850,34900,34900,34900,34900,0
20240826,164000,23843058850,34900,34900,34900,34900,0
20240826,163900,23843058850,34900,34900,34900,34900,0
20240826,163800,23843058850,34900,34900,34900,34900,0
20240826,163700,23843058850,34900,34900,34900,34900,0
20240826,163600,23843058850,34900,34900,34900,34900,0
20240826,163500,23843058850,34900,34900,34900,34900,0
20240826,163400,23843058850,34900,34900,34900,34900,0
20240826,163300,23843058850,34900,34900,34900,34900,0
20240826,163200,23843058850,34900,34900,34900,34900,0
20240826,163100,23843058850,34900,34900,34900,34900,0
20240826,163000,23843058850,34900,34900,34900,34900,0
20240826,162900,23843058850,34900,34900,34900,34900,0
20240826,162800,23843058850,34900,34900,34900,34900,0
20240826,162700,23843058850,34900,34900,34900,34900,0
20240826,162600,23843058850,34900,34900,34900,34900,0
20240826,162500,23843058850,34900,34900,34900,34900,0
20240826,162400,23843058850,34900,34900,34900,34900,0
20240826,162300,23843058850,34900,34900,34900,34900,10221
20240826,162200,23843058850,34900,34900,34900,34900,0
20240826,162100,23843058850,34900,34900,34900,34900,0
20240826,162000,23843058850,34900,34900,34900,34900,0
20240826,161900,23843058850,34900,34900,34900,34900,0
20240826,161800,23843058850,34900,34900,34900,34900,0
20240826,161700,23843058850,34900,34900,34900,34900,0
20240826,161600,23843058850,34900,34900,34900,34900,0
20240826,161500,23843058850,34900,34900,34900,34900,0
20240826,161400,23843058850,34900,34900,34900,34900,0
20240826,161300,23843058850,34900,34900,34900,34900,0
20240826,161200,23843058850,34900,34900,34900,34900,0
20240826,161100,23843058850,34900,34900,34900,34900,0
20240826,161000,23843058850,34900,34900,34900,34900,0
20240826,160900,23843058850,34900,34900,34900,34900,0
20240826,160800,23843058850,34900,34900,34900,34900,0
20240826,160700,23843058850,34900,34900,34900,34900,0
20240826,160600,23843058850,34900,34900,34900,34900,0
20240826,160500,23843058850,34900,34900,34900,34900,0
20240826,160400,23843058850,34900,34900,34900,34900,0
20240826,160300,23843058850,34900,34900,34900,34900,0
20240826,160200,23843058850,34900,34900,34900,34900,0
20240826,160100,23843058850,34900,34900,34900,34900,0
20240826,160000,23843058850,34900,34900,34900,34900,0
20240826,155900,23843058850,34900,34900,34900,34900,0
20240826,155800,23843058850,34900,34900,34900,34900,0
20240826,155700,23843058850,34900,34900,34900,34900,0
20240826,155600,23843058850,34900,34900,34900,34900,0
20240826,155500,23843058850,34900,34900,34900,34900,0
20240826,155400,23843058850,34900,34900,34900,34900,0
20240826,155300,23843058850,34900,34900,34900,34900,10221
20240826,155200,23843058850,34900,34900,34900,34900,0
20240826,155100,23843058850,34900,34900,34900,34900,0
20240826,155000,23843058850,34900,34900,34900,34900,0
20240826,154900,23843058850,34900,34900,34900,34900,0
20240826,154800,23843058850,34900,34900,34900,34900,0
20240826,154700,23843058850,34900,34900,34900,34900,0
20240826,154600,23843058850,34900,34900,34900,34900,0
20240826,154500,23843058850,34900,34900,34900,34900,0
20240826,154400,23843058850,34900,34900,34900,34900,0
20240826,154300,23843058850,34900,34900,34900,34900,0
20240826,154200,23843058850,34900,34900,34900,34900,0
20240826,154100,23843058850,34900,34900,34900,34900,0
20240826,154000,23843058850,34900,34900,34900,34900,0
20240826,153900,23843058850,34900,34900,34900,34900,0
20240826,153800,23843058850,34900,34900,34900,34900,0
20240826,153700,23843058850,34900,34900,34900,34900,0
20240826,153600,23843058850,34900,34900,34900,34900,0
20240826,153500,23843058850,34900,34900,34900,34900,0
20240826,153400,23843058850,34900,34900,34900,34900,0
20240826,153300,23843058850,34900,34900,34900,34900,0
20240826,153200,23843058850,34900,34900,34900,34900,0
20240826,153100,23843058850,34900,34900,34900,34900,0
20240826,153000,23843058850,34900,34900,34900,34900,10221
20240826,152900,23486345950,34850,34850,34850,34850,0
20240826,152800,23486345950,34850,34850,34850,34850,0
20240826,152700,23486345950,34850,34850,34850,34850,0
20240826,152600,23486345950,34850,34850,34850,34850,0
20240826,152500,23486345950,34850,34850,34850,34850,0
20240826,152400,23486345950,34850,34850,34850,34850,0
20240826,152300,23486345950,34850,34850,34850,34850,0
20240826,152200,23486345950,34850,34850,34850,34850,0
20240826,152100,23486345950,34850,34850,34850,34850,0
20240826,152000,23486345950,34850,34850,34850,34850,0
20240826,151900,23486345950,34850,34800,34850,34750,5607
20240826,151800,23291083050,34750,34800,34800,34700,634
20240826,151700,23269050850,34800,34700,34850,34700,858
20240826,151600,23239195650,34800,34750,34800,34700,3819
20240826,151500,23106589800,34800,34750,34800,34750,2512
20240826,151400,23019289250,34750,34750,34800,34750,2000
20240826,151300,22949789000,34750,34750,34800,34750,540
20240826,151200,22931005900,34800,34800,34800,34700,2199
20240826,151100,22854613150,34750,34700,34800,34700,810
20240826,151000,22826460300,34700,34750,34750,34700,968
20240826,150900,22792870100,34750,34750,34850,34650,1611
20240826,150800,22736947700,34850,34750,34850,34650,2136
20240826,150700,22662717700,34750,34700,34750,34700,189
20240826,150600,22656154550,34750,34700,34750,34650,1024
20240826,150500,22620627650,34750,34700,34750,34650,1358
20240826,150400,22573506250,34650,34700,34750,34650,1458
20240826,150300,22522927500,34700,34650,34800,34600,1499
20240826,150200,22470955850,34650,34650,34700,34650,961
20240826,150100,22437647400,34700,34650,34700,34600,132
20240826,150000,22433074000,34650,34600,34650,34500,1030
20240826,145900,22397491900,34500,34650,34650,34500,1612
20240826,145800,22341767900,34650,34600,34650,34600,828
20240826,145700,22313098500,34600,34650,34700,34550,755
20240826,145600,22286965600,34700,34750,34750,34600,937
20240826,145500,22254486400,34700,34700,34800,34700,321
20240826,145400,22243342100,34700,34800,34850,34650,1753
20240826,145300,22182451000,34850,34850,34850,34750,1684
20240826,145200,22123878500,34850,34650,34850,34650,2129
20240826,145100,22049841850,34650,34500,34700,34300,12554
20240826,145000,21616891700,34550,34550,34550,34500,3284
20240826,144900,21503573800,34550,34550,34600,34500,5691
20240826,144800,21307021050,34600,34600,34650,34550,2142
20240826,144700,21232922100,34650,34600,34650,34600,2393
20240826,144600,21150091900,34650,34650,34700,34600,2641
20240826,144500,21058619750,34650,34700,34750,34650,2222
20240826,144400,20981564100,34700,34750,34800,34700,1197
20240826,144300,20939968350,34750,34750,34750,34700,656
20240826,144200,20917185750,34700,34700,34800,34650,3529
20240826,144100,20794713050,34700,34700,34750,34600,1993
20240826,144000,20725629200,34700,34750,34750,34600,3227
20240826,143900,20613779750,34650,34900,34950,34650,11585
20240826,143800,20210644950,35000,35100,35150,34950,11631
20240826,143700,19803389900,35100,35150,35150,35100,314
20240826,143600,19792359850,35150,35150,35200,35100,412
20240826,143500,19777879550,35150,35050,35150,35050,1046
20240826,143400,19741169500,35050,35050,35150,35050,1178
20240826,143300,19699852850,35100,35050,35100,35050,666
20240826,143200,19676483050,35100,35050,35100,35050,647
20240826,143100,19653793800,35050,35050,35100,35050,1142
20240826,143000,19613749950,35100,35050,35100,35050,656
20240826,142900,19590729500,35050,35050,35100,35000,1364
20240826,142800,19542924050,35000,35300,35300,35000,16300
20240826,142700,18970105200,35300,35350,35350,35300,177
20240826,142600,18963855550,35350,35350,35350,35300,671
20240826,142500,18940168700,35350,35300,35350,35300,137
20240826,142400,18935331250,35350,35300,35350,35300,125
20240826,142300,18930916900,35300,35350,35350,35300,253
20240826,142200,18921984850,35300,35300,35350,35300,72
20240826,142100,18919442700,35300,35350,35400,35300,218
20240826,142000,18911741750,35350,35350,35350,35300,221
20240826,141900,18903933150,35350,35300,35350,35300,171
20240826,141800,18897895950,35300,35350,35350,35300,119
20240826,141700,18893690750,35350,35350,35400,35300,128
20240826,141600,18889170050,35350,35300,35400,35300,370
20240826,141500,18876097500,35350,35350,35400,35300,276
20240826,141400,18866341800,35350,35350,35400,35350,44
20240826,141300,18864786050,35400,35350,35400,35300,94
20240826,141200,18861462150,35350,35400,35400,35350,507
20240826,141100,18843537400,35350,35350,35400,35350,185
20240826,141000,18836990300,35350,35400,35400,35300,96
20240826,140900,18833595900,35400,35300,35400,35300,102
20240826,140800,18829991750,35350,35300,35400,35300,44
20240826,140700,18828437650,35300,35250,35350,35250,366
20240826,140600,18815525500,35250,35250,35300,35250,721
20240826,140500,18790108500,35250,35250,35300,35250,1803
20240826,140400,18726543250,35250,35300,35500,35250,344
20240826,140300,18714408150,35300,35350,35400,35300,681
20240826,140200,18690347450,35300,35350,35350,35300,800
20240826,140100,18662107250,35350,35400,35400,35300,3468
20240826,140000,18539639650,35400,35350,35450,35350,648
20240826,135900,18516704900,35350,35350,35400,35350,1109
20240826,135800,18477499600,35350,35350,35350,35350,1253
20240826,135700,18433206050,35350,35400,35400,35350,426
20240826,135600,18418145350,35350,35400,35400,35350,791
20240826,135500,18390154850,35400,35400,35450,35400,343
20240826,135400,18378011850,35450,35450,35500,35400,374
20240826,135300,18364762900,35450,35400,35450,35400,253
20240826,135200,18355804050,35400,35400,35500,35400,164
20240826,135100,18349996700,35400,35450,35550,35400,291
20240826,135000,18339690350,35450,35400,35450,35400,361
20240826,134900,18326909950,35400,35450,35600,35400,270
20240826,134800,18317330700,35450,35450,35500,35450,417
20240826,134700,18302546200,35450,35450,35450,35400,398
20240826,134600,18288437150,35450,35450,35450,35450,326
20240826,134500,18276880450,35450,35500,35550,35450,857
20240826,134400,18246455200,35500,35550,35550,35500,166
20240826,134300,18240561800,35550,35550,35600,35550,364
20240826,134200,18227618250,35550,35600,35600,35550,794
20240826,134100,18199385400,35550,35600,35650,35550,626
20240826,134000,18177105850,35600,35650,35750,35600,749
20240826,133900,18150413450,35700,35700,35800,35700,722
20240826,133800,18124629850,35750,35700,35750,35700,277
20240826,133700,18114738150,35750,35750,35750,35700,279
20240826,133600,18104765250,35750,35750,35800,35750,618
20240826,133500,18082669850,35800,35850,35850,35750,242
20240826,133400,18074003450,35850,35800,35850,35750,145
20240826,133300,18068813150,35750,35800,35800,35750,43
20240826,133200,18067274500,35750,35750,35800,35750,249
20240826,133100,18058363050,35750,35700,35750,35700,69
20240826,133000,18055899700,35700,35750,35800,35700,256
20240826,132900,18046747650,35700,35800,35800,35700,389
20240826,132800,18032838100,35800,35900,35900,35800,1270
20240826,132700,17987324250,35900,35800,35900,35800,569
20240826,132600,17966923000,35800,35750,35850,35750,1100
20240826,132500,17927525400,35700,35700,35700,35650,1994
20240826,132400,17856342900,35700,35650,35700,35650,328
20240826,132300,17844636950,35650,35650,35650,35650,45
20240826,132200,17843032700,35650,35650,35700,35600,494
20240826,132100,17825419100,35600,35600,35650,35600,309
20240826,132000,17814404750,35600,35650,35650,35600,152
20240826,131900,17808986350,35650,35600,35650,35600,65
20240826,131800,17806671350,35600,35650,35650,35600,120
20240826,131700,17802396350,35650,35600,35650,35600,272
20240826,131600,17792713100,35600,35650,35650,35600,240
20240826,131500,17784158850,35650,35700,35700,35650,387
20240826,131400,17770351800,35650,35700,35700,35650,320
20240826,131300,17758943300,35700,35650,35700,35650,43
20240826,131200,17757408300,35650,35600,35700,35600,1866
20240826,131100,17690902800,35550,35550,35550,35550,317
20240826,131000,17679633450,35550,35550,35600,35500,953
20240826,130900,17645734950,35500,35550,35600,35500,544
20240826,130800,17626396850,35550,35600,35600,35550,225
20240826,130700,17618396550,35600,35550,35600,35550,311
20240826,130600,17607326500,35550,35550,35550,35500,1040
20240826,130500,17570355700,35550,35450,35550,35450,419
20240826,130400,17555480400,35500,35450,35500,35450,482
20240826,130300,17538372450,35500,35500,35500,35450,391
20240826,130200,17524493700,35450,35450,35500,35400,245
20240826,130100,17515799400,35500,35400,35500,35400,649
20240826,130000,17492793700,35400,35400,35450,35400,296
20240826,125900,17482312300,35350,35350,35400,35350,192
20240826,125800,17475525000,35350,35350,35400,35350,74
20240826,125700,17472909000,35250,35300,35350,35250,761
20240826,125600,17446033900,35300,35200,35300,35200,418
20240826,125500,17431303250,35200,35250,35250,35200,626
20240826,125400,17409240900,35200,35200,35250,35200,173
20240826,125300,17403149850,35200,35200,35250,35200,263
20240826,125200,17393887250,35200,35200,35250,35200,181
20240826,125100,17387515550,35200,35200,35250,35200,796
20240826,125000,17359495000,35150,35200,35200,35150,181
20240826,124900,17353126650,35200,35250,35250,35200,1624
20240826,124800,17295961600,35250,35250,35300,35250,325
20240826,124700,17284503900,35250,35250,35250,35250,575
20240826,124600,17264235150,35250,35300,35300,35250,446
20240826,124500,17248507900,35250,35300,35300,35250,379
20240826,124400,17235134750,35250,35250,35250,35250,86
20240826,124300,17232103250,35250,35250,35300,35250,204
20240826,124200,17224911750,35250,35350,35400,35250,297
20240826,124100,17214411300,35300,35250,35300,35250,191
20240826,124000,17207677050,35250,35200,35300,35200,235
20240826,123900,17199391250,35200,35200,35250,35200,668
20240826,123800,17175864900,35150,35150,35200,35150,964
20240826,123700,17141978750,35150,35200,35250,35150,1327
20240826,123600,17095302800,35200,35250,35450,35200,2255
20240826,123500,17015867400,35200,35200,35300,35200,373
20240826,123400,17002729700,35200,35350,35400,35150,11864
20240826,123300,16584478950,35350,35400,35450,35350,339
20240826,123200,16572492350,35350,35400,35400,35350,215
20240826,123100,16564883250,35350,35400,35400,35350,176
20240826,123000,16558660900,35400,35500,35500,35350,2253
20240826,122900,16478897150,35450,35450,35450,35450,155
20240826,122800,16473402400,35450,35450,35450,35450,82
20240826,122700,16470495500,35450,35450,35500,35450,40
20240826,122600,16469076050,35450,35450,35500,35450,269
20240826,122500,16459528650,35400,35450,35450,35400,189
20240826,122400,16452833000,35450,35450,35450,35400,353
20240826,122300,16440334800,35450,35350,35450,35350,345
20240826,122200,16428120950,35350,35300,35350,35300,1561
20240826,122100,16372941800,35300,35300,35500,35300,1342
20240826,122000,16325535200,35300,35400,35450,35300,3877
20240826,121900,16188508650,35400,35400,35400,35400,161
20240826,121800,16182809250,35400,35450,35450,35400,133
20240826,121700,16178098350,35400,35450,35450,35400,138
20240826,121600,16173212600,35450,35450,35500,35400,2288
20240826,121500,16092197050,35450,35450,35500,35400,1061
20240826,121400,16054576050,35450,35450,35450,35400,322
20240826,121300,16043176000,35450,35450,35450,35400,409
20240826,121200,16028696400,35450,35400,35450,35400,577
20240826,121100,16008258200,35400,35400,35400,35400,246
20240826,121000,15999549800,35400,35400,35450,35400,51
20240826,120900,15997743700,35400,35400,35450,35400,602
20240826,120800,15976429850,35400,35400,35450,35400,539
20240826,120700,15957349050,35400,35400,35450,35400,170
20240826,120600,15951327800,35450,35450,35450,35450,437
20240826,120500,15935836150,35400,35450,35450,35400,2819
20240826,120400,15836040400,35450,35400,35450,35400,149
20240826,120300,15830763700,35400,35400,35450,35400,1824
20240826,120200,15766177650,35400,35450,35450,35400,278
20240826,120100,15756323350,35400,35500,35500,35400,1480
20240826,120000,15703906400,35450,35500,35550,35450,333
20240826,115900,15692083200,35450,35500,35550,35450,536
20240826,115800,15673052250,35550,35500,35550,35500,124
20240826,115700,15668649700,35550,35550,35550,35500,258
20240826,115600,15659478000,35450,35500,35500,35450,342
20240826,115500,15647337100,35450,35500,35500,35450,91
20240826,115400,15644107200,35500,35400,35500,35400,53
20240826,115300,15642227550,35400,35400,35500,35400,139
20240826,115200,15637302950,35400,35400,35450,35400,527
20240826,115100,15618644950,35550,35500,35600,35400,377
20240826,115000,15605246000,35500,35500,35500,35350,1170
20240826,114900,15563835600,35500,35600,35600,35450,357
20240826,114800,15551156250,35550,35550,35600,35450,598
20240826,114700,15529894900,35450,35550,35550,35450,375
20240826,114600,15516571900,35500,35350,35550,35350,506
20240826,114500,15498646750,35350,35400,35400,35300,894
20240826,114400,15467035450,35350,35350,35400,35300,449
20240826,114300,15451174350,35350,35350,35350,35350,267
20240826,114200,15441735900,35400,35350,35400,35350,387
20240826,114100,15428039200,35300,35350,35350,35300,471
20240826,114000,15411390650,35350,35350,35400,35300,893
20240826,113900,15379847650,35300,35350,35400,35300,2654
20240826,113800,15286100350,35350,35350,35400,35350,1405
20240826,113700,15236429300,35350,35450,35500,35300,4325
20240826,113600,15083420400,35450,35500,35500,35450,1446
20240826,113500,15032139850,35450,35500,35550,35400,2427
20240826,113400,14946149100,35550,35650,35700,35500,18336
20240826,113300,14294522800,35650,35750,35750,35650,3651
20240826,113200,14164177250,35750,35800,35800,35750,1506
20240826,113100,14110336400,35800,35750,35800,35750,178
20240826,113000,14103970900,35750,35750,35850,35750,413
20240826,112900,14089186350,35800,35800,35800,35750,261
20240826,112800,14079852950,35800,35800,35800,35750,76
20240826,112700,14077132800,35750,35750,35800,35750,1768
20240826,112600,14013925150,35750,35800,35800,35750,1321
20240826,112500,13966689850,35750,35750,35800,35700,419
20240826,112400,13951711100,35800,35700,35800,35700,209
20240826,112300,13944238900,35700,35850,35850,35700,9378
20240826,112200,13608765000,35850,35950,35950,35850,1794
20240826,112100,13544448650,35900,35900,35950,35850,269
20240826,112000,13534788300,35850,35900,35900,35850,618
20240826,111900,13512606250,35900,35900,35950,35900,262
20240826,111800,13503195250,35900,35900,35950,35900,1196
20240826,111700,13460256500,35950,35950,35950,35900,47
20240826,111600,13458567350,35900,35950,35950,35900,339
20240826,111500,13446397000,35900,35950,36050,35900,429
20240826,111400,13430971500,35900,36000,36000,35900,114
20240826,111300,13426873350,35950,35950,36000,35950,562
20240826,111200,13406642450,35950,36000,36000,35950,477
20240826,111100,13389478350,36000,35950,36000,35950,192
20240826,111000,13382567200,36000,35950,36100,35900,1324
20240826,110900,13334881600,35900,35850,35950,35850,490
20240826,110800,13317293450,35850,35900,35900,35850,271
20240826,110700,13307573950,35850,35900,35950,35850,1294
20240826,110600,13261159150,35900,35900,35950,35850,893
20240826,110500,13229094350,35850,36000,36000,35850,4196
20240826,110400,13078566950,35950,35950,36000,35900,691
20240826,110300,13053730150,35900,36000,36000,35900,4476
20240826,110200,12892866000,36050,36050,36050,35950,2664
20240826,110100,12796965350,36000,36100,36100,36000,1115
20240826,110000,12756769650,36050,36100,36100,36050,74
20240826,105900,12754100300,36050,36050,36100,36050,98
20240826,105800,12750567300,36050,36100,36100,36050,91
20240826,105700,12747283750,36100,36100,36150,36050,58
20240826,105600,12745190100,36150,36050,36150,36050,112
20240826,105500,12741146800,36100,36050,36150,36050,106
20240826,105400,12737320750,36100,36050,36100,36000,254
20240826,105300,12728164950,36050,36050,36050,36000,360
20240826,105200,12715197400,36050,36050,36050,36000,1266
20240826,105100,12669619950,36000,36150,36150,36000,3566
20240826,105000,12540992950,36200,36150,36250,36150,758
20240826,104900,12513568600,36200,36150,36200,36100,2686
20240826,104800,12416468900,36150,36100,36150,36050,394
20240826,104700,12402245850,36100,36050,36100,36050,851
20240826,104600,12371555100,36050,36050,36050,36000,257
20240826,104500,12362293900,36050,35950,36050,35950,1098
20240826,104400,12322774400,35950,36100,36100,35900,17654
20240826,104300,11687127050,36100,36150,36150,36050,457
20240826,104200,11670640100,36100,36150,36150,36050,2124
20240826,104100,11593966050,36150,36250,36250,36150,2722
20240826,104000,11495524850,36250,36200,36250,36200,1020
20240826,103900,11458572100,36200,36250,36300,36200,1321
20240826,103800,11410703150,36300,36350,36350,36250,2737
20240826,103700,11311372800,36350,36350,36350,36300,1559
20240826,103600,11254704000,36400,36400,36400,36350,150
20240826,103500,11249244350,36350,36400,36400,36350,289
20240826,103400,11238738100,36450,36400,36500,36350,1389
20240826,103300,11188182550,36500,36450,36500,36400,183
20240826,103200,11181513050,36500,36500,36500,36450,172
20240826,103100,11175240550,36500,36500,36550,36450,342
20240826,103000,11162756600,36550,36550,36550,36500,521
20240826,102900,11143729050,36500,36500,36550,36500,319
20240826,102800,11132079850,36500,36500,36500,36500,130
20240826,102700,11127334850,36450,36400,36500,36350,1476
20240826,102600,11073566950,36400,36350,36400,36350,880
20240826,102500,11041558400,36350,36300,36400,36300,1410
20240826,102400,10990286100,36300,36350,36400,36300,2801
20240826,102300,10888532600,36400,36500,36550,36350,2439
20240826,102200,10799667700,36500,36550,36600,36500,555
20240826,102100,10779380050,36600,36550,36600,36550,749
20240826,102000,10751996700,36550,36550,36550,36550,492
20240826,101900,10734014100,36550,36600,36600,36550,727
20240826,101800,10707439050,36550,36500,36600,36500,157
20240826,101700,10701699150,36550,36500,36600,36500,352
20240826,101600,10688843450,36550,36600,36600,36500,481
20240826,101500,10671260000,36600,36550,36650,36550,400
20240826,101400,10656628400,36550,36650,36650,36550,1183
20240826,101300,10613336750,36650,36750,36750,36650,1356
20240826,101200,10563608950,36750,36800,36800,36750,1927
20240826,101100,10492783550,36800,36800,36850,36750,925
20240826,101000,10458741350,36800,36850,36850,36650,1331
20240826,100900,10409783600,36850,36850,36900,36800,3570
20240826,100800,10278126100,36850,36750,36850,36700,2678
20240826,100700,10179522450,36700,36700,36750,36600,847
20240826,100600,10148437650,36700,36800,36850,36600,2758
20240826,100500,10047100200,36850,36850,36850,36800,1202
20240826,100400,10002816550,36850,36850,36900,36800,2282
20240826,100300,9918648500,36900,36750,36900,36750,1387
20240826,100200,9867525400,36750,36900,36900,36750,1073
20240826,100100,9827993650,36900,36750,36950,36750,7028
20240826,100000,9568882850,36600,36700,36750,36600,3842
20240826,095900,9427774200,36700,36500,36700,36500,2371
20240826,095800,9340975100,36500,36400,36550,36400,1148
20240826,095700,9299120250,36450,36450,36450,36350,2545
20240826,095600,9206498100,36600,36100,36600,36050,4195
20240826,095500,9054501400,36150,36200,36250,36100,1037
20240826,095400,9016997700,36200,36100,36300,36100,2504
20240826,095300,8926287500,36050,36100,36100,36000,4494
20240826,095200,8764397800,36100,36100,36150,36050,1770
20240826,095100,8700577950,36100,36250,36250,36050,5435
20240826,095000,8504221300,36250,36250,36300,36200,1142
20240826,094900,8462836750,36250,36250,36250,36200,575
20240826,094800,8442018400,36200,36200,36250,36150,3949
20240826,094700,8299171100,36250,36450,36450,36200,5547
20240826,094600,8097725850,36550,36500,36550,36450,351
20240826,094500,8084929600,36500,36500,36500,36450,354
20240826,094400,8072008650,36500,36550,36600,36450,913
20240826,094300,8038664350,36550,36550,36600,36550,641
20240826,094200,8015206200,36600,36550,36650,36550,781
20240826,094100,7986622050,36550,36450,36600,36450,1043
20240826,094000,7948544350,36450,36450,36450,36400,339
20240826,093900,7936190500,36450,36400,36450,36350,876
20240826,093800,7904306050,36400,36350,36400,36300,1281
20240826,093700,7857756250,36300,36350,36350,36250,5079
20240826,093600,7673351750,36350,36350,36400,36350,691
20240826,093500,7648232150,36400,36350,36400,36350,1223
20240826,093400,7603773750,36350,36550,36550,36350,1777
20240826,093300,7539010400,36550,36400,36550,36400,1574
20240826,093200,7481576200,36400,36400,36450,36400,1095
20240826,093100,7441712600,36500,36500,36500,36400,685
20240826,093000,7416739250,36450,36300,36500,36300,2176
20240826,092900,7337573450,36200,36400,36400,36200,4368
20240826,092800,7179030700,36400,36450,36500,36400,945
20240826,092700,7144613600,36450,36500,36550,36400,3526
20240826,092600,7016049050,36500,36750,36750,36500,4169
20240826,092500,6863358200,36750,36800,36800,36650,7361
20240826,092400,6593170400,36800,36850,36900,36800,1981
20240826,092300,6520257700,36750,37050,37050,36700,7007
20240826,092200,6262243150,37000,37050,37050,37000,2233
20240826,092100,6179569600,37000,37000,37050,36950,1562
20240826,092000,6121769850,36950,36950,37100,36950,2307
20240826,091900,6036307750,37000,36950,37000,36900,3776
20240826,091800,5896741500,37000,37000,37000,36900,1446
20240826,091700,5843300150,37000,37000,37150,37000,5754
20240826,091600,5629849900,37000,36900,37100,36850,7899
20240826,091500,5337615450,36900,36700,36900,36700,3931
20240826,091400,5192928100,36700,36800,36950,36600,5634
20240826,091300,4985963700,36800,37000,37000,36750,11887
20240826,091200,4547116750,36950,36950,37050,36900,11021
20240826,091100,4139346800,36950,36950,37000,36900,5939
20240826,091000,3919834600,37000,36700,37000,36700,14872
20240826,090900,3370928900,36750,36450,36900,36400,24702
20240826,090800,2462914250,36500,36100,36600,36100,3071
20240826,090700,2351132050,36100,36150,36250,35950,7496
20240826,090600,2081016600,36250,36150,36300,36100,2072
20240826,090500,2005981050,36150,36200,36250,36100,2891
20240826,090400,1901386250,36200,36050,36200,36000,13023
20240826,090300,1431471700,36150,36400,36400,36000,9776
20240826,090200,1077290700,36400,36550,36600,36400,5121
20240826,090100,890679700,36600,36600,36700,36450,8466
20240826,090000,581529450,36600,36600,36650,36500,15890