KissMeData/087010/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,195500,41767884400,52200,52200,52200,52200,6319
20240822,195400,41767884400,52200,52200,52200,52200,0
20240822,195300,41767884400,52200,52200,52200,52200,0
20240822,195200,41767884400,52200,52200,52200,52200,0
20240822,195100,41767884400,52200,52200,52200,52200,0
20240822,195000,41767884400,52200,52200,52200,52200,0
20240822,194900,41767884400,52200,52200,52200,52200,0
20240822,194800,41767884400,52200,52200,52200,52200,0
20240822,194700,41767884400,52200,52200,52200,52200,0
20240822,194600,41767884400,52200,52200,52200,52200,0
20240822,194500,41767884400,52200,52200,52200,52200,0
20240822,194400,41767884400,52200,52200,52200,52200,0
20240822,194300,41767884400,52200,52200,52200,52200,0
20240822,194200,41767884400,52200,52200,52200,52200,0
20240822,194100,41767884400,52200,52200,52200,52200,0
20240822,194000,41767884400,52200,52200,52200,52200,0
20240822,193900,41767884400,52200,52200,52200,52200,0
20240822,193800,41767884400,52200,52200,52200,52200,0
20240822,193700,41767884400,52200,52200,52200,52200,0
20240822,193600,41767884400,52200,52200,52200,52200,0
20240822,193500,41767884400,52200,52200,52200,52200,0
20240822,193400,41767884400,52200,52200,52200,52200,0
20240822,193300,41767884400,52200,52200,52200,52200,0
20240822,193200,41767884400,52200,52200,52200,52200,0
20240822,193100,41767884400,52200,52200,52200,52200,0
20240822,193000,41767884400,52200,52200,52200,52200,0
20240822,192900,41767884400,52200,52200,52200,52200,0
20240822,192800,41767884400,52200,52200,52200,52200,0
20240822,192700,41767884400,52200,52200,52200,52200,0
20240822,192600,41767884400,52200,52200,52200,52200,0
20240822,192500,41767884400,52200,52200,52200,52200,6319
20240822,192400,41767884400,52200,52200,52200,52200,0
20240822,192300,41767884400,52200,52200,52200,52200,0
20240822,192200,41767884400,52200,52200,52200,52200,0
20240822,192100,41767884400,52200,52200,52200,52200,0
20240822,192000,41767884400,52200,52200,52200,52200,0
20240822,191900,41767884400,52200,52200,52200,52200,0
20240822,191800,41767884400,52200,52200,52200,52200,0
20240822,191700,41767884400,52200,52200,52200,52200,0
20240822,191600,41767884400,52200,52200,52200,52200,0
20240822,191500,41767884400,52200,52200,52200,52200,0
20240822,191400,41767884400,52200,52200,52200,52200,0
20240822,191300,41767884400,52200,52200,52200,52200,0
20240822,191200,41767884400,52200,52200,52200,52200,0
20240822,191100,41767884400,52200,52200,52200,52200,0
20240822,191000,41767884400,52200,52200,52200,52200,0
20240822,190900,41767884400,52200,52200,52200,52200,0
20240822,190800,41767884400,52200,52200,52200,52200,0
20240822,190700,41767884400,52200,52200,52200,52200,0
20240822,190600,41767884400,52200,52200,52200,52200,0
20240822,190500,41767884400,52200,52200,52200,52200,0
20240822,190400,41767884400,52200,52200,52200,52200,0
20240822,190300,41767884400,52200,52200,52200,52200,0
20240822,190200,41767884400,52200,52200,52200,52200,0
20240822,190100,41767884400,52200,52200,52200,52200,0
20240822,190000,41767884400,52200,52200,52200,52200,0
20240822,185900,41767884400,52200,52200,52200,52200,0
20240822,185800,41767884400,52200,52200,52200,52200,0
20240822,185700,41767884400,52200,52200,52200,52200,0
20240822,185600,41767884400,52200,52200,52200,52200,0
20240822,185500,41767884400,52200,52200,52200,52200,6319
20240822,185400,41767884400,52200,52200,52200,52200,0
20240822,185300,41767884400,52200,52200,52200,52200,0
20240822,185200,41767884400,52200,52200,52200,52200,0
20240822,185100,41767884400,52200,52200,52200,52200,0
20240822,185000,41767884400,52200,52200,52200,52200,0
20240822,184900,41767884400,52200,52200,52200,52200,0
20240822,184800,41767884400,52200,52200,52200,52200,0
20240822,184700,41767884400,52200,52200,52200,52200,0
20240822,184600,41767884400,52200,52200,52200,52200,0
20240822,184500,41767884400,52200,52200,52200,52200,0
20240822,184400,41767884400,52200,52200,52200,52200,0
20240822,184300,41767884400,52200,52200,52200,52200,0
20240822,184200,41767884400,52200,52200,52200,52200,0
20240822,184100,41767884400,52200,52200,52200,52200,0
20240822,184000,41767884400,52200,52200,52200,52200,0
20240822,183900,41767884400,52200,52200,52200,52200,0
20240822,183800,41767884400,52200,52200,52200,52200,0
20240822,183700,41767884400,52200,52200,52200,52200,0
20240822,183600,41767884400,52200,52200,52200,52200,0
20240822,183500,41767884400,52200,52200,52200,52200,0
20240822,183400,41767884400,52200,52200,52200,52200,0
20240822,183300,41767884400,52200,52200,52200,52200,0
20240822,183200,41767884400,52200,52200,52200,52200,0
20240822,183100,41767884400,52200,52200,52200,52200,0
20240822,183000,41767884400,52200,52200,52200,52200,0
20240822,182900,41767884400,52200,52200,52200,52200,0
20240822,182800,41767884400,52200,52200,52200,52200,0
20240822,182700,41767884400,52200,52200,52200,52200,0
20240822,182600,41767884400,52200,52200,52200,52200,0
20240822,182500,41767884400,52200,52200,52200,52200,6319
20240822,182400,41767884400,52200,52200,52200,52200,0
20240822,182300,41767884400,52200,52200,52200,52200,0
20240822,182200,41767884400,52200,52200,52200,52200,0
20240822,182100,41767884400,52200,52200,52200,52200,0
20240822,182000,41767884400,52200,52200,52200,52200,0
20240822,181900,41767884400,52200,52200,52200,52200,0
20240822,181800,41767884400,52200,52200,52200,52200,0
20240822,181700,41767884400,52200,52200,52200,52200,0
20240822,181600,41767884400,52200,52200,52200,52200,0
20240822,181500,41767884400,52200,52200,52200,52200,0
20240822,181400,41767884400,52200,52200,52200,52200,0
20240822,181300,41767884400,52200,52200,52200,52200,0
20240822,181200,41767884400,52200,52200,52200,52200,0
20240822,181100,41767884400,52200,52200,52200,52200,0
20240822,181000,41767884400,52200,52200,52200,52200,0
20240822,180900,41767884400,52200,52200,52200,52200,0
20240822,180800,41767884400,52200,52200,52200,52200,0
20240822,180700,41767884400,52200,52200,52200,52200,0
20240822,180600,41767884400,52200,52200,52200,52200,0
20240822,180500,41767884400,52200,52200,52200,52200,0
20240822,180400,41767884400,52200,52200,52200,52200,0
20240822,180300,41767884400,52200,52200,52200,52200,0
20240822,180200,41767884400,52200,52200,52200,52200,0
20240822,180100,41767884400,52200,52200,52200,52200,0
20240822,180000,41767884400,52200,52200,52200,52200,0
20240822,175900,41767884400,52200,52200,52200,52200,0
20240822,175800,41767884400,52200,52200,52200,52200,0
20240822,175700,41767884400,52200,52200,52200,52200,0
20240822,175600,41767884400,52200,52200,52200,52200,0
20240822,175500,41767884400,52200,52200,52200,52200,6319
20240822,175400,41767884400,52200,52200,52200,52200,0
20240822,175300,41767884400,52200,52200,52200,52200,0
20240822,175200,41767884400,52200,52200,52200,52200,0
20240822,175100,41767884400,52200,52200,52200,52200,0
20240822,175000,41767884400,52200,52200,52200,52200,0
20240822,174900,41767884400,52200,52200,52200,52200,0
20240822,174800,41767884400,52200,52200,52200,52200,0
20240822,174700,41767884400,52200,52200,52200,52200,0
20240822,174600,41767884400,52200,52200,52200,52200,0
20240822,174500,41767884400,52200,52200,52200,52200,0
20240822,174400,41767884400,52200,52200,52200,52200,0
20240822,174300,41767884400,52200,52200,52200,52200,0
20240822,174200,41767884400,52200,52200,52200,52200,0
20240822,174100,41767884400,52200,52200,52200,52200,0
20240822,174000,41767884400,52200,52200,52200,52200,0
20240822,173900,41767884400,52200,52200,52200,52200,0
20240822,173800,41767884400,52200,52200,52200,52200,0
20240822,173700,41767884400,52200,52200,52200,52200,0
20240822,173600,41767884400,52200,52200,52200,52200,0
20240822,173500,41767884400,52200,52200,52200,52200,0
20240822,173400,41767884400,52200,52200,52200,52200,0
20240822,173300,41767884400,52200,52200,52200,52200,0
20240822,173200,41767884400,52200,52200,52200,52200,0
20240822,173100,41767884400,52200,52200,52200,52200,0
20240822,173000,41767884400,52200,52200,52200,52200,0
20240822,172900,41767884400,52200,52200,52200,52200,0
20240822,172800,41767884400,52200,52200,52200,52200,0
20240822,172700,41767884400,52200,52200,52200,52200,0
20240822,172600,41767884400,52200,52200,52200,52200,0
20240822,172500,41767884400,52200,52200,52200,52200,6319
20240822,172400,41767884400,52200,52200,52200,52200,0
20240822,172300,41767884400,52200,52200,52200,52200,0
20240822,172200,41767884400,52200,52200,52200,52200,0
20240822,172100,41767884400,52200,52200,52200,52200,0
20240822,172000,41767884400,52200,52200,52200,52200,0
20240822,171900,41767884400,52200,52200,52200,52200,0
20240822,171800,41767884400,52200,52200,52200,52200,0
20240822,171700,41767884400,52200,52200,52200,52200,0
20240822,171600,41767884400,52200,52200,52200,52200,0
20240822,171500,41767884400,52200,52200,52200,52200,0
20240822,171400,41767884400,52200,52200,52200,52200,0
20240822,171300,41767884400,52200,52200,52200,52200,0
20240822,171200,41767884400,52200,52200,52200,52200,0
20240822,171100,41767884400,52200,52200,52200,52200,0
20240822,171000,41767884400,52200,52200,52200,52200,0
20240822,170900,41767884400,52200,52200,52200,52200,0
20240822,170800,41767884400,52200,52200,52200,52200,0
20240822,170700,41767884400,52200,52200,52200,52200,0
20240822,170600,41767884400,52200,52200,52200,52200,0
20240822,170500,41767884400,52200,52200,52200,52200,0
20240822,170400,41767884400,52200,52200,52200,52200,0
20240822,170300,41767884400,52200,52200,52200,52200,0
20240822,170200,41767884400,52200,52200,52200,52200,0
20240822,170100,41767884400,52200,52200,52200,52200,0
20240822,170000,41767884400,52200,52200,52200,52200,0
20240822,165900,41767884400,52200,52200,52200,52200,0
20240822,165800,41767884400,52200,52200,52200,52200,0
20240822,165700,41767884400,52200,52200,52200,52200,0
20240822,165600,41767884400,52200,52200,52200,52200,0
20240822,165500,41767884400,52200,52200,52200,52200,6319
20240822,165400,41767884400,52200,52200,52200,52200,0
20240822,165300,41767884400,52200,52200,52200,52200,0
20240822,165200,41767884400,52200,52200,52200,52200,0
20240822,165100,41767884400,52200,52200,52200,52200,0
20240822,165000,41767884400,52200,52200,52200,52200,0
20240822,164900,41767884400,52200,52200,52200,52200,0
20240822,164800,41767884400,52200,52200,52200,52200,0
20240822,164700,41767884400,52200,52200,52200,52200,0
20240822,164600,41767884400,52200,52200,52200,52200,0
20240822,164500,41767884400,52200,52200,52200,52200,0
20240822,164400,41767884400,52200,52200,52200,52200,0
20240822,164300,41767884400,52200,52200,52200,52200,0
20240822,164200,41767884400,52200,52200,52200,52200,0
20240822,164100,41767884400,52200,52200,52200,52200,0
20240822,164000,41767884400,52200,52200,52200,52200,0
20240822,163900,41767884400,52200,52200,52200,52200,0
20240822,163800,41767884400,52200,52200,52200,52200,0
20240822,163700,41767884400,52200,52200,52200,52200,0
20240822,163600,41767884400,52200,52200,52200,52200,0
20240822,163500,41767884400,52200,52200,52200,52200,0
20240822,163400,41767884400,52200,52200,52200,52200,0
20240822,163300,41767884400,52200,52200,52200,52200,0
20240822,163200,41767884400,52200,52200,52200,52200,0
20240822,163100,41767884400,52200,52200,52200,52200,0
20240822,163000,41767884400,52200,52200,52200,52200,0
20240822,162900,41767884400,52200,52200,52200,52200,0
20240822,162800,41767884400,52200,52200,52200,52200,0
20240822,162700,41767884400,52200,52200,52200,52200,0
20240822,162600,41767884400,52200,52200,52200,52200,0
20240822,162500,41767884400,52200,52200,52200,52200,6319
20240822,162400,41767884400,52200,52200,52200,52200,0
20240822,162300,41767884400,52200,52200,52200,52200,0
20240822,162200,41767884400,52200,52200,52200,52200,0
20240822,162100,41767884400,52200,52200,52200,52200,0
20240822,162000,41767884400,52200,52200,52200,52200,0
20240822,161900,41767884400,52200,52200,52200,52200,0
20240822,161800,41767884400,52200,52200,52200,52200,0
20240822,161700,41767884400,52200,52200,52200,52200,0
20240822,161600,41767884400,52200,52200,52200,52200,0
20240822,161500,41767884400,52200,52200,52200,52200,0
20240822,161400,41767884400,52200,52200,52200,52200,0
20240822,161300,41767884400,52200,52200,52200,52200,0
20240822,161200,41767884400,52200,52200,52200,52200,0
20240822,161100,41767884400,52200,52200,52200,52200,0
20240822,161000,41767884400,52200,52200,52200,52200,0
20240822,160900,41767884400,52200,52200,52200,52200,0
20240822,160800,41767884400,52200,52200,52200,52200,0
20240822,160700,41767884400,52200,52200,52200,52200,0
20240822,160600,41767884400,52200,52200,52200,52200,0
20240822,160500,41767884400,52200,52200,52200,52200,0
20240822,160400,41767884400,52200,52200,52200,52200,0
20240822,160300,41767884400,52200,52200,52200,52200,0
20240822,160200,41767884400,52200,52200,52200,52200,0
20240822,160100,41767884400,52200,52200,52200,52200,0
20240822,160000,41767884400,52200,52200,52200,52200,0
20240822,155900,41767884400,52200,52200,52200,52200,0
20240822,155800,41767884400,52200,52200,52200,52200,0
20240822,155700,41767884400,52200,52200,52200,52200,0
20240822,155600,41767884400,52200,52200,52200,52200,0
20240822,155500,41767884400,52200,52200,52200,52200,6319
20240822,155400,41767884400,52200,52200,52200,52200,0
20240822,155300,41767884400,52200,52200,52200,52200,0
20240822,155200,41767884400,52200,52200,52200,52200,0
20240822,155100,41767884400,52200,52200,52200,52200,0
20240822,155000,41767884400,52200,52200,52200,52200,0
20240822,154900,41767884400,52200,52200,52200,52200,0
20240822,154800,41767884400,52200,52200,52200,52200,0
20240822,154700,41767884400,52200,52200,52200,52200,0
20240822,154600,41767884400,52200,52200,52200,52200,0
20240822,154500,41767884400,52200,52200,52200,52200,0
20240822,154400,41767884400,52200,52200,52200,52200,0
20240822,154300,41767884400,52200,52200,52200,52200,0
20240822,154200,41767884400,52200,52200,52200,52200,0
20240822,154100,41767884400,52200,52200,52200,52200,0
20240822,154000,41767884400,52200,52200,52200,52200,0
20240822,153900,41767884400,52200,52200,52200,52200,0
20240822,153800,41767884400,52200,52200,52200,52200,0
20240822,153700,41767884400,52200,52200,52200,52200,0
20240822,153600,41767884400,52200,52200,52200,52200,0
20240822,153500,41767884400,52200,52200,52200,52200,0
20240822,153400,41767884400,52200,52200,52200,52200,0
20240822,153300,41767884400,52200,52200,52200,52200,0
20240822,153200,41767884400,52200,52200,52200,52200,0
20240822,153100,41767884400,52200,52200,52200,52200,0
20240822,153000,41767884400,52200,52200,52200,52200,6319
20240822,152900,41438032600,52200,52200,52200,52200,0
20240822,152800,41438032600,52200,52200,52200,52200,0
20240822,152700,41438032600,52200,52200,52200,52200,0
20240822,152600,41438032600,52200,52200,52200,52200,0
20240822,152500,41438032600,52200,52200,52200,52200,0
20240822,152400,41438032600,52200,52200,52200,52200,0
20240822,152300,41438032600,52200,52200,52200,52200,0
20240822,152200,41438032600,52200,52200,52200,52200,0
20240822,152100,41438032600,52200,52200,52200,52200,0
20240822,152000,41438032600,52200,52200,52200,52200,0
20240822,151900,41438032600,52200,52100,52200,52000,3407
20240822,151800,41260490000,52100,52000,52200,52000,1851
20240822,151700,41164044700,52100,52000,52100,52000,790
20240822,151600,41122940300,52000,52100,52200,52000,1041
20240822,151500,41068683700,52200,52000,52200,52000,1339
20240822,151400,40998933400,52000,52100,52200,52000,2148
20240822,151300,40887150900,52100,52100,52200,52000,791
20240822,151200,40845974600,52100,51900,52100,51800,3306
20240822,151100,40674206400,51900,52000,52000,51800,1947
20240822,151000,40573187400,52000,51900,52000,51800,1865
20240822,150900,40476446300,51800,52000,52000,51800,1463
20240822,150800,40400623600,51900,52000,52000,51800,1084
20240822,150700,40344367500,51900,51900,52000,51800,847
20240822,150600,40300407900,51900,51900,52000,51900,675
20240822,150500,40265370400,52000,51900,52000,51800,1012
20240822,150400,40212874000,51800,52100,52100,51800,3374
20240822,150300,40037685200,52100,52000,52100,51900,1094
20240822,150200,39980815200,52000,52000,52100,51900,1103
20240822,150100,39923482800,52000,52100,52100,51900,1708
20240822,150000,39834698700,52100,51900,52200,51900,755
20240822,145900,39795410500,51900,51800,52000,51800,1134
20240822,145800,39736540100,51800,51900,51900,51800,1058
20240822,145700,39681715300,51800,51900,51900,51800,598
20240822,145600,39650718900,51900,51900,51900,51800,1091
20240822,145500,39594201800,51900,51900,51900,51800,2031
20240822,145400,39488892500,51900,52100,52100,51900,2069
20240822,145300,39381268500,52100,52000,52100,51900,709
20240822,145200,39344399900,52000,51900,52000,51900,677
20240822,145100,39309222300,51900,51900,52000,51900,1251
20240822,145000,39244215900,52000,51900,52000,51900,1781
20240822,144900,39151756600,51900,51800,52000,51800,872
20240822,144800,39106463800,51900,51900,52000,51700,1604
20240822,144700,39023312100,51700,51800,52000,51700,4450
20240822,144600,38792771600,51700,52000,52200,51600,12873
20240822,144500,38124865900,52000,52100,52200,52000,1681
20240822,144400,38037384900,52000,52100,52200,52000,570
20240822,144300,38007686900,52100,52100,52200,52000,1712
20240822,144200,37918598100,52100,52000,52100,52000,5469
20240822,144100,37634123300,52100,52200,52300,52000,5846
20240822,144000,37329535000,52200,52300,52300,52100,2017
20240822,143900,37224230900,52300,52300,52400,52200,1153
20240822,143800,37163960900,52300,52500,52500,52200,3035
20240822,143700,37005013200,52500,52300,52500,52300,684
20240822,143600,36969192100,52300,52200,52300,52200,1929
20240822,143500,36868391600,52200,52400,52400,52200,6869
20240822,143400,36509161900,52400,52600,52600,52400,3130
20240822,143300,36344867800,52600,53100,53100,52500,21886
20240822,143200,35186678900,53100,53100,53200,53100,373
20240822,143100,35166858300,53100,53100,53200,53100,707
20240822,143000,35129309800,53200,53300,53300,53100,2480
20240822,142900,34997372200,53300,53300,53300,53200,169
20240822,142800,34988374700,53200,53200,53300,53100,412
20240822,142700,34966459100,53100,53100,53200,53100,269
20240822,142600,34952166000,53100,53000,53100,53000,2199
20240822,142500,34835467300,53100,53200,53300,53000,4908
20240822,142400,34574909000,53200,53200,53200,53100,5367
20240822,142300,34289894900,53100,53300,53300,53100,9335
20240822,142200,33793220800,53400,53500,53500,53400,3343
20240822,142100,33614688000,53400,53500,53500,53400,475
20240822,142000,33589286300,53500,53500,53600,53500,484
20240822,141900,33563389600,53500,53500,53600,53500,60
20240822,141800,33560176300,53500,53500,53500,53400,226
20240822,141700,33548096000,53500,53500,53600,53400,543
20240822,141600,33519045300,53500,53500,53500,53400,642
20240822,141500,33484735100,53500,53400,53500,53400,312
20240822,141400,33468055600,53500,53400,53500,53400,443
20240822,141300,33444358600,53500,53400,53500,53400,509
20240822,141200,33417169900,53500,53500,53500,53400,407
20240822,141100,33395399200,53400,53500,53500,53400,98
20240822,141000,33390159000,53500,53500,53500,53400,277
20240822,140900,33375345500,53500,53500,53600,53400,3066
20240822,140800,33211404000,53500,53700,53800,53500,4535
20240822,140700,32968266600,53700,53700,53800,53700,252
20240822,140600,32954716700,53700,53600,53700,53600,186
20240822,140500,32944736800,53600,53700,53700,53600,428
20240822,140400,32921776600,53700,53700,53700,53700,174
20240822,140300,32912432800,53800,53700,53800,53700,725
20240822,140200,32873479500,53800,53800,53800,53700,555
20240822,140100,32843633000,53800,53800,53900,53800,144
20240822,140000,32835885600,53800,53800,53800,53700,566
20240822,135900,32805438500,53700,53600,53700,53600,126
20240822,135800,32798675800,53700,53700,53700,53600,562
20240822,135700,32768542300,53700,53700,53700,53600,1091
20240822,135600,32710057000,53600,53800,53800,53600,423
20240822,135500,32687352400,53700,53700,53700,53700,74
20240822,135400,32683378600,53700,53700,53800,53700,162
20240822,135300,32674678000,53700,53800,53800,53700,571
20240822,135200,32644013700,53700,53800,53800,53700,467
20240822,135100,32618909900,53700,53800,53800,53700,483
20240822,135000,32592929600,53800,53900,53900,53800,94
20240822,134900,32587863100,53900,53800,53900,53800,147
20240822,134800,32579948500,53800,54000,54000,53800,1114
20240822,134700,32519900900,53900,54000,54000,53900,122
20240822,134600,32513316100,53900,53900,54000,53900,167
20240822,134500,32504307600,53900,53900,54000,53900,234
20240822,134400,32491672900,54000,54100,54100,54000,219
20240822,134300,32479842000,54100,54100,54100,54000,451
20240822,134200,32455456200,54200,54100,54200,54100,321
20240822,134100,32438060300,54200,54200,54300,54100,181
20240822,134000,32428250700,54300,54200,54300,54100,546
20240822,133900,32398649800,54200,54000,54200,54000,2792
20240822,133800,32247600200,54000,53800,54000,53800,1463
20240822,133700,32168718300,53800,53700,53800,53700,508
20240822,133600,32141389600,53700,53700,53800,53700,246
20240822,133500,32128177800,53700,53800,53800,53700,182
20240822,133400,32118396300,53800,53800,53800,53700,551
20240822,133300,32088802200,53800,53700,53800,53700,296
20240822,133200,32072885500,53700,53700,53800,53700,99
20240822,133100,32067567900,53700,53700,53700,53600,392
20240822,133000,32046523100,53700,53800,53800,53700,568
20240822,132900,32015967000,53800,53900,53900,53800,101
20240822,132800,32010530900,53800,53700,53800,53700,963
20240822,132700,31958794400,53700,53600,53700,53600,237
20240822,132600,31946086200,53600,53600,53700,53500,676
20240822,132500,31909851500,53500,53600,53700,53500,473
20240822,132400,31884500500,53600,53600,53600,53500,297
20240822,132300,31868596400,53600,53600,53600,53500,476
20240822,132200,31843083300,53700,53600,53700,53600,90
20240822,132100,31838258100,53600,53700,53700,53600,934
20240822,132000,31788194300,53700,53700,53800,53700,863
20240822,131900,31741849800,53800,53800,53900,53800,688
20240822,131800,31704835300,53900,53800,53900,53800,130
20240822,131700,31697833300,53800,53800,53900,53800,171
20240822,131600,31688627200,53800,53800,53900,53800,70
20240822,131500,31684855400,53800,54000,54000,53800,787
20240822,131400,31642437000,53900,54000,54000,53900,33
20240822,131300,31640658000,54000,54000,54000,53900,157
20240822,131200,31632180700,54000,54100,54100,54000,930
20240822,131100,31581919200,54000,54000,54100,54000,415
20240822,131000,31559507800,54000,54000,54000,53900,130
20240822,130900,31552488800,54000,54000,54000,53900,221
20240822,130800,31540570900,54000,53900,54000,53900,389
20240822,130700,31519567100,53900,53900,54000,53900,409
20240822,130600,31497509500,54000,54000,54100,53900,1326
20240822,130500,31425894100,54000,54100,54100,54000,1682
20240822,130400,31334953200,54100,53900,54100,53900,1551
20240822,130300,31251200100,53900,53800,53900,53800,880
20240822,130200,31203772900,53800,53700,53800,53700,78
20240822,130100,31199576600,53700,53700,53900,53600,3235
20240822,130000,31025796200,53600,53600,53700,53600,203
20240822,125900,31014912900,53600,53700,53700,53600,41
20240822,125800,31012713800,53600,53600,53600,53600,58
20240822,125700,31009605000,53700,53700,53700,53600,325
20240822,125600,30992162900,53700,53600,53700,53600,344
20240822,125500,30973693300,53600,53600,53700,53600,25
20240822,125400,30972352000,53600,53700,53700,53600,206
20240822,125300,30961303900,53700,53800,53800,53600,136
20240822,125200,30954000200,53800,53800,53800,53700,77
20240822,125100,30949859700,53800,53800,53800,53700,49
20240822,125000,30947226900,53700,53600,53700,53600,120
20240822,124900,30940789100,53600,53600,53700,53500,1232
20240822,124800,30874686100,53600,53600,53700,53600,240
20240822,124700,30861820600,53600,53500,53600,53500,475
20240822,124600,30836366100,53400,53500,53500,53400,254
20240822,124500,30822783200,53400,53400,53400,53300,388
20240822,124400,30802084100,53400,53400,53400,53300,127
20240822,124300,30795302400,53400,53300,53400,53300,118
20240822,124200,30789001700,53300,53400,53400,53300,311
20240822,124100,30772396000,53400,53300,53400,53300,337
20240822,124000,30754429100,53400,53400,53400,53300,420
20240822,123900,30732007700,53400,53300,53500,53300,296
20240822,123800,30716201500,53300,53600,53600,53300,4026
20240822,123700,30501292500,53600,53700,53700,53600,242
20240822,123600,30488321200,53700,53600,53700,53600,135
20240822,123500,30481083800,53600,53600,53700,53600,401
20240822,123400,30459586600,53700,53800,53800,53700,1878
20240822,123300,30358733200,53700,53700,53800,53700,1730
20240822,123200,30265832100,53600,53500,53700,53500,645
20240822,123100,30231260000,53500,53500,53600,53500,56
20240822,123000,30228260500,53500,53600,53600,53500,324
20240822,122900,30210921600,53500,53600,53600,53500,133
20240822,122800,30203796400,53600,53500,53600,53500,173
20240822,122700,30194538500,53600,53500,53600,53500,126
20240822,122600,30187790200,53500,53600,53700,53500,279
20240822,122500,30172848900,53700,53600,53700,53600,237
20240822,122400,30160141200,53600,53700,53700,53600,405
20240822,122300,30138426800,53600,53600,53700,53600,462
20240822,122200,30113648300,53600,53700,53700,53600,500
20240822,122100,30086803500,53700,53400,53700,53400,1150
20240822,122000,30025323800,53400,53100,53400,53000,483
20240822,121900,29999654100,53100,53000,53100,53000,2113
20240822,121800,29887594600,53000,53200,53200,53000,3906
20240822,121700,29679996900,53200,53300,53300,53200,1321
20240822,121600,29609679900,53400,53300,53400,53300,306
20240822,121500,29593360600,53300,53400,53400,53300,105
20240822,121400,29587762500,53400,53600,53600,53400,899
20240822,121300,29539733900,53600,53500,53600,53400,281
20240822,121200,29524687500,53400,53400,53500,53300,551
20240822,121100,29495304800,53400,53500,53600,53200,4432
20240822,121000,29259100000,53500,53500,53600,53500,374
20240822,120900,29239090200,53400,53400,53400,53300,817
20240822,120800,29195471600,53400,53300,53400,53300,1143
20240822,120700,29134489900,53400,53400,53400,53300,2868
20240822,120600,28981368400,53400,53400,53500,53400,409
20240822,120500,28959525800,53500,53600,53600,53400,4200
20240822,120400,28734836400,53600,53600,53700,53600,4231
20240822,120300,28508053500,53700,53700,53800,53600,741
20240822,120200,28468262800,53700,53800,53800,53700,645
20240822,120100,28433625000,53700,53800,53800,53700,632
20240822,120000,28399675400,53800,53700,53800,53700,1056
20240822,115900,28342964500,53800,53800,53800,53800,182
20240822,115800,28333172900,53800,53800,53800,53700,163
20240822,115700,28324414000,53800,53800,53800,53800,18
20240822,115600,28323445600,53800,53800,53900,53800,129
20240822,115500,28316505100,53800,53700,53900,53700,230
20240822,115400,28304127900,53700,53800,53800,53700,394
20240822,115300,28282964000,53900,53800,54000,53800,1543
20240822,115200,28199915500,53900,53900,54100,53800,859
20240822,115100,28153563700,54000,54000,54000,53900,681
20240822,115000,28116813400,54000,53900,54000,53900,390
20240822,114900,28095753500,54000,54000,54000,54000,145
20240822,114800,28087923500,53900,53900,53900,53900,567
20240822,114700,28057362200,53900,53800,53900,53800,218
20240822,114600,28045618400,53800,53700,53800,53700,450
20240822,114500,28021420700,53700,53800,53800,53700,202
20240822,114400,28010572100,53700,53700,53800,53700,268
20240822,114300,27996177500,53700,53800,53800,53700,2512
20240822,114200,27861216500,53800,53900,53900,53800,312
20240822,114100,27844429600,53800,53800,53900,53800,326
20240822,114000,27826885500,53900,53800,53900,53800,47
20240822,113900,27824354400,53900,53900,53900,53800,104
20240822,113800,27818751100,53900,54000,54000,53900,220
20240822,113700,27806889400,53900,54000,54000,53900,48
20240822,113600,27804300200,53900,53900,53900,53900,115
20240822,113500,27798101700,53900,53800,54000,53800,219
20240822,113400,27786297700,53800,53800,53900,53800,271
20240822,113300,27771701600,53900,53900,53900,53900,331
20240822,113200,27753860700,53800,53900,53900,53800,150
20240822,113100,27745790300,53800,53700,53800,53700,469
20240822,113000,27720589500,53800,53900,53900,53700,570
20240822,112900,27689933500,53900,53800,54000,53700,408
20240822,112800,27667993200,53900,53800,54000,53800,1262
20240822,112700,27600081400,53900,53800,54000,53700,1657
20240822,112600,27510844400,53800,53700,53800,53700,172
20240822,112500,27501602000,53700,53600,53700,53600,563
20240822,112400,27471374100,53600,53700,53700,53600,1810
20240822,112300,27374343900,53700,53700,53700,53600,1306
20240822,112200,27304302500,53700,53700,53700,53600,1559
20240822,112100,27220632000,53700,53800,53800,53700,716
20240822,112000,27182169900,53800,53800,53800,53700,3109
20240822,111900,27015189200,53800,53800,53900,53700,3169
20240822,111800,26844694200,53800,54000,54000,53800,2954
20240822,111700,26685494100,54000,54000,54000,53900,2807
20240822,111600,26533988000,54100,54100,54100,54000,1583
20240822,111500,26448481400,54100,54100,54200,54100,591
20240822,111400,26416491300,54100,54100,54100,54100,680
20240822,111300,26379703300,54200,54100,54200,54100,854
20240822,111200,26333500600,54100,54100,54200,54100,130
20240822,111100,26326465500,54200,54200,54300,54200,978
20240822,111000,26273457400,54200,54300,54300,54000,5800
20240822,110900,25959227500,54300,54500,54500,54300,275
20240822,110800,25944265500,54500,54400,54500,54300,978
20240822,110700,25890969800,54400,54400,54400,54300,546
20240822,110600,25861288900,54400,54400,54500,54400,728
20240822,110500,25821684300,54400,54500,54500,54400,389
20240822,110400,25800502200,54500,54500,54600,54500,69
20240822,110300,25796740400,54500,54500,54500,54400,625
20240822,110200,25762679400,54500,54500,54500,54400,271
20240822,110100,25747919600,54500,54500,54500,54400,81
20240822,110000,25743509500,54500,54500,54500,54400,228
20240822,105900,25731095600,54400,54300,54400,54300,430
20240822,105800,25707744000,54300,54600,54600,54300,520
20240822,105700,25679484600,54500,54400,54800,54400,3818
20240822,105600,25470656900,54500,54500,54500,54400,155
20240822,105500,25462217200,54400,54600,54600,54400,887
20240822,105400,25413896200,54500,54600,54600,54500,210
20240822,105300,25402431700,54600,54700,54700,54600,312
20240822,105200,25385386000,54700,54700,54800,54600,657
20240822,105100,25349446800,54700,54700,54700,54700,202
20240822,105000,25338397400,54700,54700,54800,54600,588
20240822,104900,25306237800,54700,54600,54700,54600,1692
20240822,104800,25213694600,54600,54700,54700,54600,1294
20240822,104700,25142945200,54600,54700,54700,54600,285
20240822,104600,25127363800,54700,54600,54700,54600,201
20240822,104500,25116381800,54700,54600,54700,54600,209
20240822,104400,25104961400,54600,54400,54600,54400,422
20240822,104300,25081938000,54500,54500,54500,54300,2044
20240822,104200,24970820800,54500,54300,54600,54300,666
20240822,104100,24934574400,54300,54400,54500,54300,1255
20240822,104000,24866340400,54400,54600,54600,54400,557
20240822,103900,24835952300,54600,54400,54600,54300,1124
20240822,103800,24774732900,54400,54300,54400,54300,67
20240822,103700,24771091600,54300,54300,54300,54200,217
20240822,103600,24759314300,54200,54200,54200,54200,182
20240822,103500,24749449900,54200,54100,54200,54000,625
20240822,103400,24715643700,54000,54000,54100,54000,320
20240822,103300,24698361900,54100,54200,54200,54000,444
20240822,103200,24674358200,54200,54300,54400,54000,5334
20240822,103100,24385615500,54300,54300,54400,54300,192
20240822,103000,24375182500,54400,54300,54400,54200,469
20240822,102900,24349728900,54400,54600,54600,54300,722
20240822,102800,24310425700,54600,54600,54700,54500,354
20240822,102700,24291109200,54500,54500,54700,54500,406
20240822,102600,24268961300,54500,54700,54700,54500,1155
20240822,102500,24205924000,54700,54500,54700,54500,710
20240822,102400,24167150900,54500,54400,54600,54400,908
20240822,102300,24117702900,54400,54300,54400,54200,708
20240822,102200,24079275000,54300,54100,54300,54100,297
20240822,102100,24063174100,54200,54200,54200,54100,75
20240822,102000,24059114700,54200,54200,54300,54200,290
20240822,101900,24043385700,54300,54100,54300,54100,302
20240822,101800,24027033500,54100,54100,54200,54000,719
20240822,101700,23988141000,54100,54100,54200,54000,471
20240822,101600,23962663900,54100,54100,54300,54100,478
20240822,101500,23936801400,54100,54200,54300,54100,1156
20240822,101400,23874112700,54200,54200,54300,54200,1911
20240822,101300,23770429400,54300,54200,54300,54100,480
20240822,101200,23744423500,54200,54200,54200,54100,1194
20240822,101100,23679721200,54100,54000,54100,54000,1045
20240822,101000,23623208500,54100,54200,54200,54000,1658
20240822,100900,23533509400,54100,54100,54200,54100,218
20240822,100800,23521708700,54100,54300,54300,54100,572
20240822,100700,23490691600,54200,54000,54200,54000,689
20240822,100600,23453401800,54000,53800,54000,53800,1787
20240822,100500,23357055800,53900,53900,54000,53800,2067
20240822,100400,23245707600,53900,53900,54300,53800,2906
20240822,100300,23089108000,53900,54300,54400,53800,13329
20240822,100200,22369238900,54300,54500,54500,54300,300
20240822,100100,22352943200,54400,54400,54500,54300,799
20240822,100000,22309476400,54400,54300,54400,54200,528
20240822,095900,22280824300,54300,54300,54400,54200,1948
20240822,095800,22175124600,54300,54200,54300,54200,1773
20240822,095700,22079007200,54200,54300,54300,54100,3783
20240822,095600,21874106400,54300,54400,54500,54200,2265
20240822,095500,21751110600,54500,54500,54600,54300,2664
20240822,095400,21606122100,54600,54700,54800,54600,1134
20240822,095300,21544160500,54700,54500,54800,54500,1420
20240822,095200,21466639900,54500,54600,54700,54500,1219
20240822,095100,21400167600,54600,54600,54700,54500,1808
20240822,095000,21301400300,54600,54600,54600,54500,1300
20240822,094900,21230422000,54700,54600,54700,54500,1360
20240822,094800,21156179400,54700,54800,54800,54600,1523
20240822,094700,21072856700,54800,54600,54800,54600,818
20240822,094600,21028091100,54600,54700,54800,54600,970
20240822,094500,20974950600,54800,54500,54800,54500,554
20240822,094400,20944674600,54500,54500,54600,54400,3753
20240822,094300,20740205700,54500,54800,54900,54500,1314
20240822,094200,20668410300,54500,55000,55000,54500,3629
20240822,094100,20469866100,55000,55000,55100,54900,5072
20240822,094000,20190928600,55000,54900,55100,54800,3319
20240822,093900,20008422900,54900,55100,55100,54700,1089
20240822,093800,19948656800,55100,55100,55100,54800,5073
20240822,093700,19669631300,55000,54400,55200,54300,10712
20240822,093600,19081270400,54400,54600,54600,54400,2132
20240822,093500,18965196500,54600,54700,55000,54400,5939
20240822,093400,18640593900,54700,54800,54900,54700,1758
20240822,093300,18544365400,54800,54900,55400,54700,5102
20240822,093200,18264086200,54900,55100,55200,54800,2819
20240822,093100,18109196900,55100,55300,55400,55100,3594
20240822,093000,17910584300,55300,54900,55300,54800,3432
20240822,092900,17721408200,54900,54700,55100,54700,3798
20240822,092800,17512932100,54700,54600,54800,54600,4088
20240822,092700,17289364900,54700,54600,54700,54300,2680
20240822,092600,17143166000,54500,54200,54600,54200,2674
20240822,092500,16997597000,54200,54400,54500,54100,5479
20240822,092400,16700450600,54400,54800,54800,54400,4221
20240822,092300,16469862000,54800,55000,55000,54700,3163
20240822,092200,16296313300,55000,55000,55100,55000,4887
20240822,092100,16027408300,55000,55300,55300,55000,3943
20240822,092000,15809657300,55300,55000,55400,55000,3927
20240822,091900,15592958600,55000,55500,55500,55000,6199
20240822,091800,15250880500,55500,55500,55600,55300,5517
20240822,091700,14944825500,55500,55900,55900,55400,9621
20240822,091600,14409349900,55900,55500,55900,55500,4048
20240822,091500,14183938500,55600,55700,55800,55400,5674
20240822,091400,13868456400,55900,56300,56400,55700,9538
20240822,091300,13332247700,56300,56100,56400,56000,8629
20240822,091200,12847201200,56100,55700,56200,55500,14429
20240822,091100,12041710600,55600,56100,56200,55500,13213
20240822,091000,11304759400,56000,56100,56500,56000,23311
20240822,090900,9992513900,56000,55600,56200,55500,23272
20240822,090800,8690627400,55700,55500,56000,55500,29085
20240822,090700,7067233700,55500,55300,55600,55100,9901
20240822,090600,6518690100,55400,55400,55700,55100,29655
20240822,090500,4873368200,55300,54500,55400,54400,23882
20240822,090400,3561237200,54500,54500,54500,54200,7933
20240822,090300,3130194900,54400,54500,54700,54300,5897
20240822,090200,2808879000,54400,54100,54700,54000,13326
20240822,090100,2086578300,54100,54300,54600,54000,16984
20240822,090000,1163474900,54200,54100,54300,53900,21503