KissMeData/084110/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,195300,843594950,26250,26250,26250,26250,765
20240822,195200,843594950,26250,26250,26250,26250,0
20240822,195100,843594950,26250,26250,26250,26250,0
20240822,195000,843594950,26250,26250,26250,26250,0
20240822,194900,843594950,26250,26250,26250,26250,0
20240822,194800,843594950,26250,26250,26250,26250,0
20240822,194700,843594950,26250,26250,26250,26250,0
20240822,194600,843594950,26250,26250,26250,26250,0
20240822,194500,843594950,26250,26250,26250,26250,0
20240822,194400,843594950,26250,26250,26250,26250,0
20240822,194300,843594950,26250,26250,26250,26250,0
20240822,194200,843594950,26250,26250,26250,26250,0
20240822,194100,843594950,26250,26250,26250,26250,0
20240822,194000,843594950,26250,26250,26250,26250,0
20240822,193900,843594950,26250,26250,26250,26250,0
20240822,193800,843594950,26250,26250,26250,26250,0
20240822,193700,843594950,26250,26250,26250,26250,0
20240822,193600,843594950,26250,26250,26250,26250,0
20240822,193500,843594950,26250,26250,26250,26250,0
20240822,193400,843594950,26250,26250,26250,26250,0
20240822,193300,843594950,26250,26250,26250,26250,0
20240822,193200,843594950,26250,26250,26250,26250,0
20240822,193100,843594950,26250,26250,26250,26250,0
20240822,193000,843594950,26250,26250,26250,26250,0
20240822,192900,843594950,26250,26250,26250,26250,0
20240822,192800,843594950,26250,26250,26250,26250,0
20240822,192700,843594950,26250,26250,26250,26250,0
20240822,192600,843594950,26250,26250,26250,26250,0
20240822,192500,843594950,26250,26250,26250,26250,0
20240822,192400,843594950,26250,26250,26250,26250,0
20240822,192300,843594950,26250,26250,26250,26250,765
20240822,192200,843594950,26250,26250,26250,26250,0
20240822,192100,843594950,26250,26250,26250,26250,0
20240822,192000,843594950,26250,26250,26250,26250,0
20240822,191900,843594950,26250,26250,26250,26250,0
20240822,191800,843594950,26250,26250,26250,26250,0
20240822,191700,843594950,26250,26250,26250,26250,0
20240822,191600,843594950,26250,26250,26250,26250,0
20240822,191500,843594950,26250,26250,26250,26250,0
20240822,191400,843594950,26250,26250,26250,26250,0
20240822,191300,843594950,26250,26250,26250,26250,0
20240822,191200,843594950,26250,26250,26250,26250,0
20240822,191100,843594950,26250,26250,26250,26250,0
20240822,191000,843594950,26250,26250,26250,26250,0
20240822,190900,843594950,26250,26250,26250,26250,0
20240822,190800,843594950,26250,26250,26250,26250,0
20240822,190700,843594950,26250,26250,26250,26250,0
20240822,190600,843594950,26250,26250,26250,26250,0
20240822,190500,843594950,26250,26250,26250,26250,0
20240822,190400,843594950,26250,26250,26250,26250,0
20240822,190300,843594950,26250,26250,26250,26250,0
20240822,190200,843594950,26250,26250,26250,26250,0
20240822,190100,843594950,26250,26250,26250,26250,0
20240822,190000,843594950,26250,26250,26250,26250,0
20240822,185900,843594950,26250,26250,26250,26250,0
20240822,185800,843594950,26250,26250,26250,26250,0
20240822,185700,843594950,26250,26250,26250,26250,0
20240822,185600,843594950,26250,26250,26250,26250,0
20240822,185500,843594950,26250,26250,26250,26250,0
20240822,185400,843594950,26250,26250,26250,26250,0
20240822,185300,843594950,26250,26250,26250,26250,765
20240822,185200,843594950,26250,26250,26250,26250,0
20240822,185100,843594950,26250,26250,26250,26250,0
20240822,185000,843594950,26250,26250,26250,26250,0
20240822,184900,843594950,26250,26250,26250,26250,0
20240822,184800,843594950,26250,26250,26250,26250,0
20240822,184700,843594950,26250,26250,26250,26250,0
20240822,184600,843594950,26250,26250,26250,26250,0
20240822,184500,843594950,26250,26250,26250,26250,0
20240822,184400,843594950,26250,26250,26250,26250,0
20240822,184300,843594950,26250,26250,26250,26250,0
20240822,184200,843594950,26250,26250,26250,26250,0
20240822,184100,843594950,26250,26250,26250,26250,0
20240822,184000,843594950,26250,26250,26250,26250,0
20240822,183900,843594950,26250,26250,26250,26250,0
20240822,183800,843594950,26250,26250,26250,26250,0
20240822,183700,843594950,26250,26250,26250,26250,0
20240822,183600,843594950,26250,26250,26250,26250,0
20240822,183500,843594950,26250,26250,26250,26250,0
20240822,183400,843594950,26250,26250,26250,26250,0
20240822,183300,843594950,26250,26250,26250,26250,0
20240822,183200,843594950,26250,26250,26250,26250,0
20240822,183100,843594950,26250,26250,26250,26250,0
20240822,183000,843594950,26250,26250,26250,26250,0
20240822,182900,843594950,26250,26250,26250,26250,0
20240822,182800,843594950,26250,26250,26250,26250,0
20240822,182700,843594950,26250,26250,26250,26250,0
20240822,182600,843594950,26250,26250,26250,26250,0
20240822,182500,843594950,26250,26250,26250,26250,0
20240822,182400,843594950,26250,26250,26250,26250,0
20240822,182300,843594950,26250,26250,26250,26250,765
20240822,182200,843594950,26250,26250,26250,26250,0
20240822,182100,843594950,26250,26250,26250,26250,0
20240822,182000,843594950,26250,26250,26250,26250,0
20240822,181900,843594950,26250,26250,26250,26250,0
20240822,181800,843594950,26250,26250,26250,26250,0
20240822,181700,843594950,26250,26250,26250,26250,0
20240822,181600,843594950,26250,26250,26250,26250,0
20240822,181500,843594950,26250,26250,26250,26250,0
20240822,181400,843594950,26250,26250,26250,26250,0
20240822,181300,843594950,26250,26250,26250,26250,0
20240822,181200,843594950,26250,26250,26250,26250,0
20240822,181100,843594950,26250,26250,26250,26250,0
20240822,181000,843594950,26250,26250,26250,26250,0
20240822,180900,843594950,26250,26250,26250,26250,0
20240822,180800,843594950,26250,26250,26250,26250,0
20240822,180700,843594950,26250,26250,26250,26250,0
20240822,180600,843594950,26250,26250,26250,26250,0
20240822,180500,843594950,26250,26250,26250,26250,0
20240822,180400,843594950,26250,26250,26250,26250,0
20240822,180300,843594950,26250,26250,26250,26250,0
20240822,180200,843594950,26250,26250,26250,26250,0
20240822,180100,843594950,26250,26250,26250,26250,0
20240822,180000,843594950,26250,26250,26250,26250,0
20240822,175900,843594950,26250,26250,26250,26250,0
20240822,175800,843594950,26250,26250,26250,26250,0
20240822,175700,843594950,26250,26250,26250,26250,0
20240822,175600,843594950,26250,26250,26250,26250,0
20240822,175500,843594950,26250,26250,26250,26250,0
20240822,175400,843594950,26250,26250,26250,26250,0
20240822,175300,843594950,26250,26250,26250,26250,765
20240822,175200,843594950,26250,26250,26250,26250,0
20240822,175100,843594950,26250,26250,26250,26250,0
20240822,175000,843594950,26250,26250,26250,26250,0
20240822,174900,843594950,26250,26250,26250,26250,0
20240822,174800,843594950,26250,26250,26250,26250,0
20240822,174700,843594950,26250,26250,26250,26250,0
20240822,174600,843594950,26250,26250,26250,26250,0
20240822,174500,843594950,26250,26250,26250,26250,0
20240822,174400,843594950,26250,26250,26250,26250,0
20240822,174300,843594950,26250,26250,26250,26250,0
20240822,174200,843594950,26250,26250,26250,26250,0
20240822,174100,843594950,26250,26250,26250,26250,0
20240822,174000,843594950,26250,26250,26250,26250,0
20240822,173900,843594950,26250,26250,26250,26250,0
20240822,173800,843594950,26250,26250,26250,26250,0
20240822,173700,843594950,26250,26250,26250,26250,0
20240822,173600,843594950,26250,26250,26250,26250,0
20240822,173500,843594950,26250,26250,26250,26250,0
20240822,173400,843594950,26250,26250,26250,26250,0
20240822,173300,843594950,26250,26250,26250,26250,0
20240822,173200,843594950,26250,26250,26250,26250,0
20240822,173100,843594950,26250,26250,26250,26250,0
20240822,173000,843594950,26250,26250,26250,26250,0
20240822,172900,843594950,26250,26250,26250,26250,0
20240822,172800,843594950,26250,26250,26250,26250,0
20240822,172700,843594950,26250,26250,26250,26250,0
20240822,172600,843594950,26250,26250,26250,26250,0
20240822,172500,843594950,26250,26250,26250,26250,0
20240822,172400,843594950,26250,26250,26250,26250,0
20240822,172300,843594950,26250,26250,26250,26250,765
20240822,172200,843594950,26250,26250,26250,26250,0
20240822,172100,843594950,26250,26250,26250,26250,0
20240822,172000,843594950,26250,26250,26250,26250,0
20240822,171900,843594950,26250,26250,26250,26250,0
20240822,171800,843594950,26250,26250,26250,26250,0
20240822,171700,843594950,26250,26250,26250,26250,0
20240822,171600,843594950,26250,26250,26250,26250,0
20240822,171500,843594950,26250,26250,26250,26250,0
20240822,171400,843594950,26250,26250,26250,26250,0
20240822,171300,843594950,26250,26250,26250,26250,0
20240822,171200,843594950,26250,26250,26250,26250,0
20240822,171100,843594950,26250,26250,26250,26250,0
20240822,171000,843594950,26250,26250,26250,26250,0
20240822,170900,843594950,26250,26250,26250,26250,0
20240822,170800,843594950,26250,26250,26250,26250,0
20240822,170700,843594950,26250,26250,26250,26250,0
20240822,170600,843594950,26250,26250,26250,26250,0
20240822,170500,843594950,26250,26250,26250,26250,0
20240822,170400,843594950,26250,26250,26250,26250,0
20240822,170300,843594950,26250,26250,26250,26250,0
20240822,170200,843594950,26250,26250,26250,26250,0
20240822,170100,843594950,26250,26250,26250,26250,0
20240822,170000,843594950,26250,26250,26250,26250,0
20240822,165900,843594950,26250,26250,26250,26250,0
20240822,165800,843594950,26250,26250,26250,26250,0
20240822,165700,843594950,26250,26250,26250,26250,0
20240822,165600,843594950,26250,26250,26250,26250,0
20240822,165500,843594950,26250,26250,26250,26250,0
20240822,165400,843594950,26250,26250,26250,26250,0
20240822,165300,843594950,26250,26250,26250,26250,765
20240822,165200,843594950,26250,26250,26250,26250,0
20240822,165100,843594950,26250,26250,26250,26250,0
20240822,165000,843594950,26250,26250,26250,26250,0
20240822,164900,843594950,26250,26250,26250,26250,0
20240822,164800,843594950,26250,26250,26250,26250,0
20240822,164700,843594950,26250,26250,26250,26250,0
20240822,164600,843594950,26250,26250,26250,26250,0
20240822,164500,843594950,26250,26250,26250,26250,0
20240822,164400,843594950,26250,26250,26250,26250,0
20240822,164300,843594950,26250,26250,26250,26250,0
20240822,164200,843594950,26250,26250,26250,26250,0
20240822,164100,843594950,26250,26250,26250,26250,0
20240822,164000,843594950,26250,26250,26250,26250,0
20240822,163900,843594950,26250,26250,26250,26250,0
20240822,163800,843594950,26250,26250,26250,26250,0
20240822,163700,843594950,26250,26250,26250,26250,0
20240822,163600,843594950,26250,26250,26250,26250,0
20240822,163500,843594950,26250,26250,26250,26250,0
20240822,163400,843594950,26250,26250,26250,26250,0
20240822,163300,843594950,26250,26250,26250,26250,0
20240822,163200,843594950,26250,26250,26250,26250,0
20240822,163100,843594950,26250,26250,26250,26250,0
20240822,163000,843594950,26250,26250,26250,26250,0
20240822,162900,843594950,26250,26250,26250,26250,0
20240822,162800,843594950,26250,26250,26250,26250,0
20240822,162700,843594950,26250,26250,26250,26250,0
20240822,162600,843594950,26250,26250,26250,26250,0
20240822,162500,843594950,26250,26250,26250,26250,0
20240822,162400,843594950,26250,26250,26250,26250,0
20240822,162300,843594950,26250,26250,26250,26250,765
20240822,162200,843594950,26250,26250,26250,26250,0
20240822,162100,843594950,26250,26250,26250,26250,0
20240822,162000,843594950,26250,26250,26250,26250,0
20240822,161900,843594950,26250,26250,26250,26250,0
20240822,161800,843594950,26250,26250,26250,26250,0
20240822,161700,843594950,26250,26250,26250,26250,0
20240822,161600,843594950,26250,26250,26250,26250,0
20240822,161500,843594950,26250,26250,26250,26250,0
20240822,161400,843594950,26250,26250,26250,26250,0
20240822,161300,843594950,26250,26250,26250,26250,0
20240822,161200,843594950,26250,26250,26250,26250,0
20240822,161100,843594950,26250,26250,26250,26250,0
20240822,161000,843594950,26250,26250,26250,26250,0
20240822,160900,843594950,26250,26250,26250,26250,0
20240822,160800,843594950,26250,26250,26250,26250,0
20240822,160700,843594950,26250,26250,26250,26250,0
20240822,160600,843594950,26250,26250,26250,26250,0
20240822,160500,843594950,26250,26250,26250,26250,0
20240822,160400,843594950,26250,26250,26250,26250,0
20240822,160300,843594950,26250,26250,26250,26250,0
20240822,160200,843594950,26250,26250,26250,26250,0
20240822,160100,843594950,26250,26250,26250,26250,0
20240822,160000,843594950,26250,26250,26250,26250,0
20240822,155900,843594950,26250,26250,26250,26250,0
20240822,155800,843594950,26250,26250,26250,26250,0
20240822,155700,843594950,26250,26250,26250,26250,0
20240822,155600,843594950,26250,26250,26250,26250,0
20240822,155500,843594950,26250,26250,26250,26250,0
20240822,155400,843594950,26250,26250,26250,26250,0
20240822,155300,843594950,26250,26250,26250,26250,765
20240822,155200,843594950,26250,26250,26250,26250,0
20240822,155100,843594950,26250,26250,26250,26250,0
20240822,155000,843594950,26250,26250,26250,26250,0
20240822,154900,843594950,26250,26250,26250,26250,0
20240822,154800,843594950,26250,26250,26250,26250,0
20240822,154700,843594950,26250,26250,26250,26250,0
20240822,154600,843594950,26250,26250,26250,26250,0
20240822,154500,843594950,26250,26250,26250,26250,0
20240822,154400,843594950,26250,26250,26250,26250,0
20240822,154300,843594950,26250,26250,26250,26250,0
20240822,154200,843594950,26250,26250,26250,26250,0
20240822,154100,843594950,26250,26250,26250,26250,0
20240822,154000,843594950,26250,26250,26250,26250,0
20240822,153900,843594950,26250,26250,26250,26250,0
20240822,153800,843594950,26250,26250,26250,26250,0
20240822,153700,843594950,26250,26250,26250,26250,0
20240822,153600,843594950,26250,26250,26250,26250,0
20240822,153500,843594950,26250,26250,26250,26250,0
20240822,153400,843594950,26250,26250,26250,26250,0
20240822,153300,843594950,26250,26250,26250,26250,0
20240822,153200,843594950,26250,26250,26250,26250,0
20240822,153100,843594950,26250,26250,26250,26250,0
20240822,153000,843594950,26250,26250,26250,26250,765
20240822,152900,823513700,26250,26250,26250,26250,0
20240822,152800,823513700,26250,26250,26250,26250,0
20240822,152700,823513700,26250,26250,26250,26250,0
20240822,152600,823513700,26250,26250,26250,26250,0
20240822,152500,823513700,26250,26250,26250,26250,0
20240822,152400,823513700,26250,26250,26250,26250,0
20240822,152300,823513700,26250,26250,26250,26250,0
20240822,152200,823513700,26250,26250,26250,26250,0
20240822,152100,823513700,26250,26250,26250,26250,0
20240822,152000,823513700,26250,26250,26250,26250,0
20240822,151900,823513700,26250,26100,26250,26100,310
20240822,151800,815412500,26200,26050,26250,26050,18
20240822,151700,814942800,26050,26000,26300,26000,1739
20240822,151600,769224150,26000,26000,26050,26000,79
20240822,151500,767170050,26100,26000,26150,26000,317
20240822,151400,758927700,26150,26050,26150,26000,8
20240822,151300,758719300,26150,26050,26200,26050,382
20240822,151200,748767600,26050,26100,26100,26050,3
20240822,151100,748689350,26250,26250,26250,26250,0
20240822,151000,748689350,26250,26050,26250,26050,2
20240822,150900,748637050,26250,26100,26250,26100,27
20240822,150800,747932050,26300,26300,26300,26300,0
20240822,150700,747932050,26300,26100,26300,26100,2
20240822,150600,747879650,26300,26200,26300,26200,254
20240822,150500,741215650,26200,26200,26200,26200,1
20240822,150400,741189450,26200,26050,26200,26050,22
20240822,150300,740616200,26200,26200,26200,26200,0
20240822,150200,740616200,26200,26200,26200,26200,1
20240822,150100,740590000,26250,26250,26250,26250,0
20240822,150000,740590000,26250,26050,26250,26050,43
20240822,145900,739463500,26200,26200,26200,26200,0
20240822,145800,739463500,26200,26200,26200,26200,1
20240822,145700,739437300,26100,26200,26200,26100,25
20240822,145600,738783300,26250,26250,26250,26250,0
20240822,145500,738783300,26250,26250,26250,26250,0
20240822,145400,738783300,26250,26250,26250,26250,0
20240822,145300,738783300,26250,26250,26250,26250,0
20240822,145200,738783300,26250,26250,26250,26100,63
20240822,145100,737138700,26100,26100,26100,26100,28
20240822,145000,736407900,26250,26250,26250,26250,0
20240822,144900,736407900,26250,26250,26250,26250,6
20240822,144800,736250400,26250,26250,26250,26250,0
20240822,144700,736250400,26250,26250,26250,26250,0
20240822,144600,736250400,26250,26200,26250,26200,328
20240822,144500,727640500,26250,26250,26250,26250,0
20240822,144400,727640500,26250,26150,26250,26150,601
20240822,144300,711894450,26150,26150,26150,26150,18
20240822,144200,711423750,26150,26150,26200,26150,25
20240822,144100,710769900,26200,26150,26200,26150,102
20240822,144000,708102550,26200,26200,26200,26200,16
20240822,143900,707683350,26200,26200,26200,26200,38
20240822,143800,706687750,26200,26200,26200,26150,13
20240822,143700,706347350,26150,26250,26250,26150,41
20240822,143600,705271200,26250,26200,26250,26200,6
20240822,143500,705113750,26150,26100,26150,26100,202
20240822,143400,699841150,26150,26150,26150,26150,0
20240822,143300,699841150,26150,26150,26150,26100,7
20240822,143200,699658150,26200,26250,26250,26200,28
20240822,143100,698924300,26300,26350,26350,26300,395
20240822,143000,688532450,26500,26500,26500,26500,58
20240822,142900,686995450,26500,26400,26550,26400,409
20240822,142800,676142550,26400,26400,26450,26300,362
20240822,142700,666592300,26400,26300,26500,26300,671
20240822,142600,648852300,26450,26400,26450,26400,288
20240822,142500,641240000,26400,26350,26400,26350,399
20240822,142400,630712650,26350,26300,26350,26300,737
20240822,142300,611306300,26250,26250,26250,26150,195
20240822,142200,606189350,26250,26200,26250,26200,291
20240822,142100,598555250,26200,26150,26200,26150,874
20240822,142000,575678700,26150,26100,26150,26050,92
20240822,141900,573277400,26100,26050,26100,26050,272
20240822,141800,566179100,26050,26000,26050,26000,256
20240822,141700,559512250,26000,25950,26000,25950,137
20240822,141600,555950300,26000,26000,26000,26000,18
20240822,141500,555482300,26000,25950,26000,25950,13
20240822,141400,555144900,25950,25950,25950,25950,0
20240822,141300,555144900,25950,25950,25950,25950,9
20240822,141200,554911350,26000,26000,26000,26000,0
20240822,141100,554911350,26000,26000,26000,26000,19
20240822,141000,554417350,26000,26000,26000,26000,0
20240822,140900,554417350,26000,26000,26000,26000,0
20240822,140800,554417350,26000,26000,26000,26000,18
20240822,140700,553949350,26000,26000,26000,26000,1
20240822,140600,553923350,25950,25950,25950,25950,0
20240822,140500,553923350,25950,25950,25950,25950,0
20240822,140400,553923350,25950,25950,25950,25950,1
20240822,140300,553897400,26050,26050,26050,26050,18
20240822,140200,553428500,26050,26050,26050,26050,1
20240822,140100,553402450,26050,26000,26050,26000,115
20240822,140000,550412400,26050,26050,26050,26050,13
20240822,135900,550073750,26050,26050,26050,26050,0
20240822,135800,550073750,26050,26050,26050,26050,1
20240822,135700,550047700,26000,26000,26000,26000,0
20240822,135600,550047700,26000,26000,26000,26000,0
20240822,135500,550047700,26000,26000,26000,26000,30
20240822,135400,549267700,26000,26000,26000,26000,2
20240822,135300,549215700,26000,26000,26000,26000,0
20240822,135200,549215700,26000,26050,26050,26000,382
20240822,135100,539269250,26050,26050,26050,26050,208
20240822,135000,533850850,26050,26050,26050,26050,50
20240822,134900,532548350,26050,26050,26050,26050,105
20240822,134800,529813100,26000,26000,26000,26000,369
20240822,134700,520219100,26000,26000,26000,26000,0
20240822,134600,520219100,26000,26000,26000,26000,8
20240822,134500,520011100,26000,26000,26000,26000,0
20240822,134400,520011100,26000,26000,26000,26000,8
20240822,134300,519803100,26000,26000,26000,26000,0
20240822,134200,519803100,26000,26000,26000,26000,0
20240822,134100,519803100,26000,26000,26000,26000,12
20240822,134000,519491100,26000,26000,26000,26000,0
20240822,133900,519491100,26000,26000,26000,26000,0
20240822,133800,519491100,26000,26000,26000,26000,13
20240822,133700,519153100,26000,26000,26000,26000,0
20240822,133600,519153100,26000,26000,26000,26000,21
20240822,133500,518607100,26000,26000,26000,26000,111
20240822,133400,515721100,26000,25950,26000,25950,23
20240822,133300,515123150,25950,25950,25950,25950,19
20240822,133200,514630100,25950,25950,25950,25950,0
20240822,133100,514630100,25950,25950,25950,25950,3
20240822,133000,514552250,25950,25950,25950,25950,12
20240822,132900,514240850,25950,25950,25950,25950,0
20240822,132800,514240850,25950,26000,26000,25950,26
20240822,132700,513565650,26000,25850,26000,25850,344
20240822,132600,504645200,26000,26000,26000,26000,0
20240822,132500,504645200,26000,26000,26000,26000,16
20240822,132400,504229200,26000,26000,26000,26000,1
20240822,132300,504203200,25900,25950,25950,25900,25
20240822,132200,503554850,26000,25950,26000,25950,14
20240822,132100,503191500,25950,25950,25950,25950,0
20240822,132000,503191500,25950,25950,25950,25950,0
20240822,131900,503191500,25950,25950,25950,25950,78
20240822,131800,501167400,25950,25950,25950,25950,108
20240822,131700,498364800,25900,25900,25900,25850,300
20240822,131600,490595300,25900,25900,25900,25900,81
20240822,131500,488497400,25900,25900,25900,25900,135
20240822,131400,485000900,25900,25850,25900,25850,81
20240822,131300,482906800,25850,25850,25850,25850,108
20240822,131200,480115000,25850,25750,25850,25750,148
20240822,131100,476294050,25800,25800,25800,25800,15
20240822,131000,475907050,25800,25800,25800,25800,76
20240822,130900,473946250,25800,25750,25800,25750,54
20240822,130800,472555700,25750,25700,25750,25700,12
20240822,130700,472247250,25750,25750,25750,25750,0
20240822,130600,472247250,25750,25750,25750,25750,11
20240822,130500,471964000,25750,25750,25750,25750,0
20240822,130400,471964000,25750,25750,25750,25750,0
20240822,130300,471964000,25750,25750,25750,25750,18
20240822,130200,471500500,25750,25750,25750,25750,0
20240822,130100,471500500,25750,25750,25750,25750,12
20240822,130000,471191500,25750,25750,25750,25750,0
20240822,125900,471191500,25750,25650,25750,25650,147
20240822,125800,467420750,25650,25650,25650,25650,137
20240822,125700,463906700,25650,25650,25650,25550,394
20240822,125600,453819900,25650,25650,25650,25650,0
20240822,125500,453819900,25650,25650,25650,25650,12
20240822,125400,453512100,25650,25650,25650,25650,0
20240822,125300,453512100,25650,25650,25650,25650,0
20240822,125200,453512100,25650,25650,25650,25650,20
20240822,125100,452999100,25650,25650,25650,25650,0
20240822,125000,452999100,25650,25650,25650,25650,10
20240822,124900,452742600,25700,25600,25700,25550,43
20240822,124800,451643450,25750,25650,25750,25600,29
20240822,124700,450900200,25800,25600,25800,25600,1251
20240822,124600,418797800,25700,25600,25700,25600,77
20240822,124500,416826400,25650,25600,25650,25600,157
20240822,124400,412807150,25650,25650,25650,25550,1007
20240822,124300,387025800,25850,25850,25850,25850,0
20240822,124200,387025800,25850,25850,25850,25650,222
20240822,124100,381328600,25700,25700,25850,25700,73
20240822,124000,379452350,25850,25900,25900,25850,1001
20240822,123900,353576450,25700,25750,25800,25700,314
20240822,123800,345489950,25750,25750,25900,25750,986
20240822,123700,320054850,25900,25900,25900,25900,0
20240822,123600,320054850,25900,25900,25900,25900,21
20240822,123500,319510950,25900,25900,25900,25900,0
20240822,123400,319510950,25900,25900,25900,25900,166
20240822,123300,315211550,25900,25900,25900,25900,0
20240822,123200,315211550,25900,25900,25900,25900,0
20240822,123100,315211550,25900,25900,25900,25900,14
20240822,123000,314848950,25900,25900,25900,25900,0
20240822,122900,314848950,25900,25900,25900,25900,1
20240822,122800,314823050,25850,25850,25850,25850,15
20240822,122700,314435300,25850,25850,25850,25850,0
20240822,122600,314435300,25850,25850,25850,25850,78
20240822,122500,312419000,25850,25850,25850,25800,32
20240822,122400,311592050,25850,25850,25850,25700,316
20240822,122300,303425700,25850,25850,25850,25850,16
20240822,122200,303012100,25850,25850,25850,25850,0
20240822,122100,303012100,25850,25850,25850,25850,0
20240822,122000,303012100,25850,25850,25850,25850,10
20240822,121900,302753600,25850,25850,25850,25850,0
20240822,121800,302753600,25850,25850,25850,25850,1
20240822,121700,302727750,25800,25700,25800,25700,315
20240822,121600,294621450,25850,25850,25850,25850,0
20240822,121500,294621450,25850,25850,25850,25850,10
20240822,121400,294362950,25700,25700,25700,25700,2
20240822,121300,294311550,25850,25850,25850,25850,0
20240822,121200,294311550,25850,25850,25850,25850,16
20240822,121100,293897950,25850,25850,25850,25850,0
20240822,121000,293897950,25850,25850,25850,25850,0
20240822,120900,293897950,25850,25850,25850,25850,21
20240822,120800,293355100,25850,25750,25850,25700,261
20240822,120700,286641750,25850,25850,25850,25850,14
20240822,120600,286279850,25850,25850,25850,25850,0
20240822,120500,286279850,25850,25850,25850,25850,0
20240822,120400,286279850,25850,25850,25850,25850,14
20240822,120300,285917950,25850,25850,25850,25850,0
20240822,120200,285917950,25850,25850,25850,25850,0
20240822,120100,285917950,25850,25850,25850,25850,20
20240822,120000,285400950,25850,25850,25850,25850,1
20240822,115900,285375100,25900,25900,25900,25900,1
20240822,115800,285349200,25850,25850,25850,25850,20
20240822,115700,284832200,25750,25750,25750,25750,2
20240822,115600,284780700,25850,25850,25850,25850,10
20240822,115500,284522200,25850,25800,25850,25800,10
20240822,115400,284264150,25750,25750,25750,25750,11
20240822,115300,283980900,25850,25850,25850,25850,21
20240822,115200,283438050,25900,25900,25900,25900,0
20240822,115100,283438050,25900,25900,25900,25900,0
20240822,115000,283438050,25900,25900,25900,25900,20
20240822,114900,282920050,25900,25900,25900,25900,0
20240822,114800,282920050,25900,25900,25900,25900,19
20240822,114700,282427950,25900,25900,25900,25900,0
20240822,114600,282427950,25900,25900,25900,25900,0
20240822,114500,282427950,25900,25900,25900,25900,15
20240822,114400,282039450,25900,25900,25900,25900,1
20240822,114300,282013550,25850,25850,25850,25850,31
20240822,114200,281212200,25850,25850,25850,25850,20
20240822,114100,280695200,25850,25850,25850,25850,0
20240822,114000,280695200,25850,25850,25850,25850,31
20240822,113900,279893850,25850,25850,25850,25850,0
20240822,113800,279893850,25850,25850,25850,25850,0
20240822,113700,279893850,25850,25850,25850,25850,12
20240822,113600,279583650,25850,25850,25850,25850,1
20240822,113500,279557800,25800,25800,25800,25800,1
20240822,113400,279532000,25800,25800,25800,25800,10
20240822,113300,279274000,25800,25800,25800,25800,0
20240822,113200,279274000,25800,25800,25800,25800,1
20240822,113100,279248200,25750,25750,25750,25750,78
20240822,113000,277239700,25850,25850,25850,25850,0
20240822,112900,277239700,25850,25850,25850,25850,16
20240822,112800,276826100,25900,25900,25900,25900,5
20240822,112700,276696600,25900,25800,25900,25800,2
20240822,112600,276644900,25900,25900,25900,25900,21
20240822,112500,276101000,25800,25800,25800,25800,70
20240822,112400,274295000,25900,25900,25900,25900,0
20240822,112300,274295000,25900,25900,25900,25900,15
20240822,112200,273906500,25900,25900,25900,25900,0
20240822,112100,273906500,25900,25900,25900,25900,18
20240822,112000,273440300,25900,25850,25900,25850,47
20240822,111900,272225300,25900,25900,25900,25900,6
20240822,111800,272069900,25850,25850,25850,25850,14
20240822,111700,271708000,25850,25850,25850,25850,0
20240822,111600,271708000,25850,25850,25850,25850,2
20240822,111500,271656300,25900,25900,25900,25900,18
20240822,111400,271190100,25900,25900,25900,25900,3
20240822,111300,271112400,25900,25900,25900,25900,11
20240822,111200,270827500,25900,25900,25900,25900,0
20240822,111100,270827500,25900,25900,25900,25900,0
20240822,111000,270827500,25900,25900,25900,25900,33
20240822,110900,269972800,25900,25900,25900,25900,0
20240822,110800,269972800,25900,25900,25900,25900,0
20240822,110700,269972800,25900,25900,25900,25900,27
20240822,110600,269273500,25900,25900,25900,25900,0
20240822,110500,269273500,25900,25900,25900,25900,13
20240822,110400,268936800,25900,25900,25900,25900,0
20240822,110300,268936800,25900,25900,25900,25900,1
20240822,110200,268910900,25850,25850,25850,25850,10
20240822,110100,268652400,25850,25850,25850,25850,0
20240822,110000,268652400,25850,25800,25850,25800,218
20240822,105900,263018550,25800,25850,25850,25800,72
20240822,105800,261160900,25900,25900,25900,25900,0
20240822,105700,261160900,25900,25900,25900,25900,17
20240822,105600,260720600,25900,25900,25900,25900,42
20240822,105500,259632800,25900,25800,25900,25800,4
20240822,105400,259529500,25900,25900,25900,25900,21
20240822,105300,258985600,25900,25900,25900,25900,1
20240822,105200,258959700,25900,25900,25900,25900,0
20240822,105100,258959700,25900,25900,25900,25900,18
20240822,105000,258493500,25900,25900,25900,25900,0
20240822,104900,258493500,25900,25900,25900,25900,0
20240822,104800,258493500,25900,25900,25900,25900,10
20240822,104700,258234500,25900,25900,25900,25900,41
20240822,104600,257172600,25900,25900,25900,25900,9
20240822,104500,256939500,25900,25900,25900,25900,0
20240822,104400,256939500,25900,25900,25900,25900,0
20240822,104300,256939500,25900,25900,25900,25900,17
20240822,104200,256499200,25900,25900,25900,25900,100
20240822,104100,253909200,25900,25900,25900,25900,0
20240822,104000,253909200,25900,25900,25900,25900,27
20240822,103900,253209900,25900,25750,25900,25750,10
20240822,103800,252952100,25900,25900,25900,25900,22
20240822,103700,252382300,25750,25750,25750,25750,1
20240822,103600,252356550,25900,26000,26000,25800,238
20240822,103500,246206100,26000,26000,26000,26000,223
20240822,103400,240408100,26000,26000,26000,26000,0
20240822,103300,240408100,26000,26000,26000,26000,1
20240822,103200,240382100,25750,25800,25800,25750,85
20240822,103100,238192750,25900,25900,25900,25900,0
20240822,103000,238192750,25900,25900,25900,25900,15
20240822,102900,237804250,26000,26000,26000,25800,202
20240822,102800,232592250,25800,25800,25800,25800,218
20240822,102700,226967850,26000,25950,26000,25950,23
20240822,102600,226370100,26000,25800,26000,25800,307
20240822,102500,218445000,26000,26000,26000,26000,0
20240822,102400,218445000,26000,25950,26000,25950,121
20240822,102300,215300000,26000,26000,26000,26000,0
20240822,102200,215300000,26000,26000,26000,25900,364
20240822,102100,205867150,25950,25950,25950,25950,48
20240822,102000,204621550,26000,25950,26000,25950,46
20240822,101900,203427800,25950,25950,25950,25950,5
20240822,101800,203298050,26000,26000,26000,26000,0
20240822,101700,203298050,26000,26000,26000,26000,1
20240822,101600,203272050,25950,25950,25950,25950,18
20240822,101500,202804950,25950,25950,25950,25950,50
20240822,101400,201507450,25950,25950,25950,25950,230
20240822,101300,195538950,25950,25900,25950,25900,5
20240822,101200,195409400,25900,25800,25950,25800,16
20240822,101100,194996350,25800,25800,25800,25800,8
20240822,101000,194789950,25950,25950,25950,25950,500
20240822,100900,181814950,25950,25950,25950,25950,0
20240822,100800,181814950,25950,25950,25950,25950,1
20240822,100700,181789000,25950,25950,25950,25950,0
20240822,100600,181789000,25950,25950,25950,25950,1
20240822,100500,181763050,25950,25950,25950,25950,0
20240822,100400,181763050,25950,25900,25950,25900,1280
20240822,100300,148611000,25950,25900,25950,25900,609
20240822,100200,132837850,25900,25900,25900,25850,4
20240822,100100,132734350,25850,25850,25850,25850,16
20240822,100000,132320750,25850,25850,25850,25850,1
20240822,095900,132294900,25850,25850,25850,25850,0
20240822,095800,132294900,25850,25800,25850,25800,110
20240822,095700,129456850,25800,25800,25800,25800,0
20240822,095600,129456850,25800,25800,25800,25800,1
20240822,095500,129431050,25750,25650,25750,25600,635
20240822,095400,113114600,25600,25600,25600,25600,20
20240822,095300,112602600,25650,25700,25700,25650,26
20240822,095200,111935650,25650,25650,25650,25650,72
20240822,095100,110088850,25700,25700,25700,25700,0
20240822,095000,110088850,25700,25700,25700,25700,0
20240822,094900,110088850,25700,25700,25700,25700,92
20240822,094800,107724450,25700,25700,25700,25700,8
20240822,094700,107518850,25750,25700,25750,25700,216
20240822,094600,101967550,25700,25700,25700,25600,639
20240822,094500,85605150,25650,25650,25650,25650,198
20240822,094400,80526450,25650,25650,25650,25600,191
20240822,094300,75627800,25700,25650,25700,25650,111
20240822,094200,72775600,25700,25750,25750,25700,200
20240822,094100,67630600,25750,25750,25750,25750,0
20240822,094000,67630600,25750,25750,25750,25750,0
20240822,093900,67630600,25750,25750,25750,25750,31
20240822,093800,66832350,25750,25750,25750,25750,1
20240822,093700,66806600,25650,25650,25650,25650,70
20240822,093600,65011100,25750,25750,25750,25750,0
20240822,093500,65011100,25750,25750,25750,25750,0
20240822,093400,65011100,25750,25750,25750,25750,100
20240822,093300,62436100,25750,25650,25750,25650,144
20240822,093200,58742200,25750,25850,25850,25650,715
20240822,093100,40351800,25950,25950,25950,25950,0
20240822,093000,40351800,25950,25950,25950,25950,0
20240822,092900,40351800,25950,25950,25950,25950,1
20240822,092800,40325850,25850,25850,25850,25850,0
20240822,092700,40325850,25850,25850,25850,25850,0
20240822,092600,40325850,25850,25850,25850,25850,12
20240822,092500,40015650,25850,25850,25850,25850,55
20240822,092400,38593900,25850,25850,25850,25850,75
20240822,092300,36655150,26000,26000,26000,26000,0
20240822,092200,36655150,26000,26000,26000,26000,0
20240822,092100,36655150,26000,26000,26000,26000,100
20240822,092000,34055150,26000,26000,26000,25850,241
20240822,091900,27810550,26000,26000,26000,26000,2
20240822,091800,27758550,25900,25900,25900,25900,0
20240822,091700,27758550,25900,25900,25900,25900,3
20240822,091600,27680850,25850,25900,25900,25850,7
20240822,091500,27499850,25900,25950,25950,25900,403
20240822,091400,17062000,25900,25900,25900,25900,0
20240822,091300,17062000,25900,25900,25900,25900,25
20240822,091200,16414500,25900,25900,25900,25900,0
20240822,091100,16414500,25900,25900,25900,25900,5
20240822,091000,16285000,25900,25750,25900,25750,2
20240822,090900,16233350,25800,25800,25800,25800,138
20240822,090800,12672950,25800,25800,25800,25800,138
20240822,090700,9112550,25800,25800,25800,25800,0
20240822,090600,9112550,25800,25800,25800,25800,0
20240822,090500,9112550,25800,25950,25950,25800,202
20240822,090400,3898850,25850,25850,25850,25850,10
20240822,090300,3640350,25850,25850,25850,25850,0
20240822,090200,3640350,25850,25800,25850,25800,2
20240822,090100,3588700,26100,25800,26100,25800,3
20240822,090000,3510750,26100,25750,26100,25750,136