KissMeData/329180/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,210800,93291667500,198700,198700,198700,198700,18606
20240822,210700,93291667500,198700,198700,198700,198700,0
20240822,210600,93291667500,198700,198700,198700,198700,0
20240822,210500,93291667500,198700,198700,198700,198700,0
20240822,210400,93291667500,198700,198700,198700,198700,0
20240822,210300,93291667500,198700,198700,198700,198700,0
20240822,210200,93291667500,198700,198700,198700,198700,0
20240822,210100,93291667500,198700,198700,198700,198700,0
20240822,210000,93291667500,198700,198700,198700,198700,0
20240822,205900,93291667500,198700,198700,198700,198700,0
20240822,205800,93291667500,198700,198700,198700,198700,0
20240822,205700,93291667500,198700,198700,198700,198700,0
20240822,205600,93291667500,198700,198700,198700,198700,0
20240822,205500,93291667500,198700,198700,198700,198700,0
20240822,205400,93291667500,198700,198700,198700,198700,0
20240822,205300,93291667500,198700,198700,198700,198700,0
20240822,205200,93291667500,198700,198700,198700,198700,0
20240822,205100,93291667500,198700,198700,198700,198700,0
20240822,205000,93291667500,198700,198700,198700,198700,0
20240822,204900,93291667500,198700,198700,198700,198700,0
20240822,204800,93291667500,198700,198700,198700,198700,0
20240822,204700,93291667500,198700,198700,198700,198700,0
20240822,204600,93291667500,198700,198700,198700,198700,0
20240822,204500,93291667500,198700,198700,198700,198700,0
20240822,204400,93291667500,198700,198700,198700,198700,0
20240822,204300,93291667500,198700,198700,198700,198700,0
20240822,204200,93291667500,198700,198700,198700,198700,0
20240822,204100,93291667500,198700,198700,198700,198700,0
20240822,204000,93291667500,198700,198700,198700,198700,0
20240822,203900,93291667500,198700,198700,198700,198700,0
20240822,203800,93291667500,198700,198700,198700,198700,18606
20240822,203700,93291667500,198700,198700,198700,198700,0
20240822,203600,93291667500,198700,198700,198700,198700,0
20240822,203500,93291667500,198700,198700,198700,198700,0
20240822,203400,93291667500,198700,198700,198700,198700,0
20240822,203300,93291667500,198700,198700,198700,198700,0
20240822,203200,93291667500,198700,198700,198700,198700,0
20240822,203100,93291667500,198700,198700,198700,198700,0
20240822,203000,93291667500,198700,198700,198700,198700,0
20240822,202900,93291667500,198700,198700,198700,198700,0
20240822,202800,93291667500,198700,198700,198700,198700,0
20240822,202700,93291667500,198700,198700,198700,198700,0
20240822,202600,93291667500,198700,198700,198700,198700,0
20240822,202500,93291667500,198700,198700,198700,198700,0
20240822,202400,93291667500,198700,198700,198700,198700,0
20240822,202300,93291667500,198700,198700,198700,198700,0
20240822,202200,93291667500,198700,198700,198700,198700,0
20240822,202100,93291667500,198700,198700,198700,198700,0
20240822,202000,93291667500,198700,198700,198700,198700,0
20240822,201900,93291667500,198700,198700,198700,198700,0
20240822,201800,93291667500,198700,198700,198700,198700,0
20240822,201700,93291667500,198700,198700,198700,198700,0
20240822,201600,93291667500,198700,198700,198700,198700,0
20240822,201500,93291667500,198700,198700,198700,198700,0
20240822,201400,93291667500,198700,198700,198700,198700,0
20240822,201300,93291667500,198700,198700,198700,198700,0
20240822,201200,93291667500,198700,198700,198700,198700,0
20240822,201100,93291667500,198700,198700,198700,198700,0
20240822,201000,93291667500,198700,198700,198700,198700,0
20240822,200900,93291667500,198700,198700,198700,198700,0
20240822,200800,93291667500,198700,198700,198700,198700,18606
20240822,200700,93291667500,198700,198700,198700,198700,0
20240822,200600,93291667500,198700,198700,198700,198700,0
20240822,200500,93291667500,198700,198700,198700,198700,0
20240822,200400,93291667500,198700,198700,198700,198700,0
20240822,200300,93291667500,198700,198700,198700,198700,0
20240822,200200,93291667500,198700,198700,198700,198700,0
20240822,200100,93291667500,198700,198700,198700,198700,0
20240822,200000,93291667500,198700,198700,198700,198700,0
20240822,195900,93291667500,198700,198700,198700,198700,0
20240822,195800,93291667500,198700,198700,198700,198700,0
20240822,195700,93291667500,198700,198700,198700,198700,0
20240822,195600,93291667500,198700,198700,198700,198700,0
20240822,195500,93291667500,198700,198700,198700,198700,0
20240822,195400,93291667500,198700,198700,198700,198700,0
20240822,195300,93291667500,198700,198700,198700,198700,0
20240822,195200,93291667500,198700,198700,198700,198700,0
20240822,195100,93291667500,198700,198700,198700,198700,0
20240822,195000,93291667500,198700,198700,198700,198700,0
20240822,194900,93291667500,198700,198700,198700,198700,0
20240822,194800,93291667500,198700,198700,198700,198700,0
20240822,194700,93291667500,198700,198700,198700,198700,0
20240822,194600,93291667500,198700,198700,198700,198700,0
20240822,194500,93291667500,198700,198700,198700,198700,0
20240822,194400,93291667500,198700,198700,198700,198700,0
20240822,194300,93291667500,198700,198700,198700,198700,0
20240822,194200,93291667500,198700,198700,198700,198700,0
20240822,194100,93291667500,198700,198700,198700,198700,0
20240822,194000,93291667500,198700,198700,198700,198700,0
20240822,193900,93291667500,198700,198700,198700,198700,0
20240822,193800,93291667500,198700,198700,198700,198700,18606
20240822,193700,93291667500,198700,198700,198700,198700,0
20240822,193600,93291667500,198700,198700,198700,198700,0
20240822,193500,93291667500,198700,198700,198700,198700,0
20240822,193400,93291667500,198700,198700,198700,198700,0
20240822,193300,93291667500,198700,198700,198700,198700,0
20240822,193200,93291667500,198700,198700,198700,198700,0
20240822,193100,93291667500,198700,198700,198700,198700,0
20240822,193000,93291667500,198700,198700,198700,198700,0
20240822,192900,93291667500,198700,198700,198700,198700,0
20240822,192800,93291667500,198700,198700,198700,198700,0
20240822,192700,93291667500,198700,198700,198700,198700,0
20240822,192600,93291667500,198700,198700,198700,198700,0
20240822,192500,93291667500,198700,198700,198700,198700,0
20240822,192400,93291667500,198700,198700,198700,198700,0
20240822,192300,93291667500,198700,198700,198700,198700,0
20240822,192200,93291667500,198700,198700,198700,198700,0
20240822,192100,93291667500,198700,198700,198700,198700,0
20240822,192000,93291667500,198700,198700,198700,198700,0
20240822,191900,93291667500,198700,198700,198700,198700,0
20240822,191800,93291667500,198700,198700,198700,198700,0
20240822,191700,93291667500,198700,198700,198700,198700,0
20240822,191600,93291667500,198700,198700,198700,198700,0
20240822,191500,93291667500,198700,198700,198700,198700,0
20240822,191400,93291667500,198700,198700,198700,198700,0
20240822,191300,93291667500,198700,198700,198700,198700,0
20240822,191200,93291667500,198700,198700,198700,198700,0
20240822,191100,93291667500,198700,198700,198700,198700,0
20240822,191000,93291667500,198700,198700,198700,198700,0
20240822,190900,93291667500,198700,198700,198700,198700,0
20240822,190800,93291667500,198700,198700,198700,198700,18606
20240822,190700,93291667500,198700,198700,198700,198700,0
20240822,190600,93291667500,198700,198700,198700,198700,0
20240822,190500,93291667500,198700,198700,198700,198700,0
20240822,190400,93291667500,198700,198700,198700,198700,0
20240822,190300,93291667500,198700,198700,198700,198700,0
20240822,190200,93291667500,198700,198700,198700,198700,0
20240822,190100,93291667500,198700,198700,198700,198700,0
20240822,190000,93291667500,198700,198700,198700,198700,0
20240822,185900,93291667500,198700,198700,198700,198700,0
20240822,185800,93291667500,198700,198700,198700,198700,0
20240822,185700,93291667500,198700,198700,198700,198700,0
20240822,185600,93291667500,198700,198700,198700,198700,0
20240822,185500,93291667500,198700,198700,198700,198700,0
20240822,185400,93291667500,198700,198700,198700,198700,0
20240822,185300,93291667500,198700,198700,198700,198700,0
20240822,185200,93291667500,198700,198700,198700,198700,0
20240822,185100,93291667500,198700,198700,198700,198700,0
20240822,185000,93291667500,198700,198700,198700,198700,0
20240822,184900,93291667500,198700,198700,198700,198700,0
20240822,184800,93291667500,198700,198700,198700,198700,0
20240822,184700,93291667500,198700,198700,198700,198700,0
20240822,184600,93291667500,198700,198700,198700,198700,0
20240822,184500,93291667500,198700,198700,198700,198700,0
20240822,184400,93291667500,198700,198700,198700,198700,0
20240822,184300,93291667500,198700,198700,198700,198700,0
20240822,184200,93291667500,198700,198700,198700,198700,0
20240822,184100,93291667500,198700,198700,198700,198700,0
20240822,184000,93291667500,198700,198700,198700,198700,0
20240822,183900,93291667500,198700,198700,198700,198700,0
20240822,183800,93291667500,198700,198700,198700,198700,18606
20240822,183700,93291667500,198700,198700,198700,198700,0
20240822,183600,93291667500,198700,198700,198700,198700,0
20240822,183500,93291667500,198700,198700,198700,198700,0
20240822,183400,93291667500,198700,198700,198700,198700,0
20240822,183300,93291667500,198700,198700,198700,198700,0
20240822,183200,93291667500,198700,198700,198700,198700,0
20240822,183100,93291667500,198700,198700,198700,198700,0
20240822,183000,93291667500,198700,198700,198700,198700,0
20240822,182900,93291667500,198700,198700,198700,198700,0
20240822,182800,93291667500,198700,198700,198700,198700,0
20240822,182700,93291667500,198700,198700,198700,198700,0
20240822,182600,93291667500,198700,198700,198700,198700,0
20240822,182500,93291667500,198700,198700,198700,198700,0
20240822,182400,93291667500,198700,198700,198700,198700,0
20240822,182300,93291667500,198700,198700,198700,198700,0
20240822,182200,93291667500,198700,198700,198700,198700,0
20240822,182100,93291667500,198700,198700,198700,198700,0
20240822,182000,93291667500,198700,198700,198700,198700,0
20240822,181900,93291667500,198700,198700,198700,198700,0
20240822,181800,93291667500,198700,198700,198700,198700,0
20240822,181700,93291667500,198700,198700,198700,198700,0
20240822,181600,93291667500,198700,198700,198700,198700,0
20240822,181500,93291667500,198700,198700,198700,198700,0
20240822,181400,93291667500,198700,198700,198700,198700,0
20240822,181300,93291667500,198700,198700,198700,198700,0
20240822,181200,93291667500,198700,198700,198700,198700,0
20240822,181100,93291667500,198700,198700,198700,198700,0
20240822,181000,93291667500,198700,198700,198700,198700,0
20240822,180900,93291667500,198700,198700,198700,198700,0
20240822,180800,93291667500,198700,198700,198700,198700,18606
20240822,180700,93291667500,198700,198700,198700,198700,0
20240822,180600,93291667500,198700,198700,198700,198700,0
20240822,180500,93291667500,198700,198700,198700,198700,0
20240822,180400,93291667500,198700,198700,198700,198700,0
20240822,180300,93291667500,198700,198700,198700,198700,0
20240822,180200,93291667500,198700,198700,198700,198700,0
20240822,180100,93291667500,198700,198700,198700,198700,0
20240822,180000,93291667500,198700,198700,198700,198700,0
20240822,175900,93291667500,198700,198700,198700,198700,0
20240822,175800,93291667500,198700,198700,198700,198700,0
20240822,175700,93291667500,198700,198700,198700,198700,0
20240822,175600,93291667500,198700,198700,198700,198700,0
20240822,175500,93291667500,198700,198700,198700,198700,0
20240822,175400,93291667500,198700,198700,198700,198700,0
20240822,175300,93291667500,198700,198700,198700,198700,0
20240822,175200,93291667500,198700,198700,198700,198700,0
20240822,175100,93291667500,198700,198700,198700,198700,0
20240822,175000,93291667500,198700,198700,198700,198700,0
20240822,174900,93291667500,198700,198700,198700,198700,0
20240822,174800,93291667500,198700,198700,198700,198700,0
20240822,174700,93291667500,198700,198700,198700,198700,0
20240822,174600,93291667500,198700,198700,198700,198700,0
20240822,174500,93291667500,198700,198700,198700,198700,0
20240822,174400,93291667500,198700,198700,198700,198700,0
20240822,174300,93291667500,198700,198700,198700,198700,0
20240822,174200,93291667500,198700,198700,198700,198700,0
20240822,174100,93291667500,198700,198700,198700,198700,0
20240822,174000,93291667500,198700,198700,198700,198700,0
20240822,173900,93291667500,198700,198700,198700,198700,0
20240822,173800,93291667500,198700,198700,198700,198700,18606
20240822,173700,93291667500,198700,198700,198700,198700,0
20240822,173600,93291667500,198700,198700,198700,198700,0
20240822,173500,93291667500,198700,198700,198700,198700,0
20240822,173400,93291667500,198700,198700,198700,198700,0
20240822,173300,93291667500,198700,198700,198700,198700,0
20240822,173200,93291667500,198700,198700,198700,198700,0
20240822,173100,93291667500,198700,198700,198700,198700,0
20240822,173000,93291667500,198700,198700,198700,198700,0
20240822,172900,93291667500,198700,198700,198700,198700,0
20240822,172800,93291667500,198700,198700,198700,198700,0
20240822,172700,93291667500,198700,198700,198700,198700,0
20240822,172600,93291667500,198700,198700,198700,198700,0
20240822,172500,93291667500,198700,198700,198700,198700,0
20240822,172400,93291667500,198700,198700,198700,198700,0
20240822,172300,93291667500,198700,198700,198700,198700,0
20240822,172200,93291667500,198700,198700,198700,198700,0
20240822,172100,93291667500,198700,198700,198700,198700,0
20240822,172000,93291667500,198700,198700,198700,198700,0
20240822,171900,93291667500,198700,198700,198700,198700,0
20240822,171800,93291667500,198700,198700,198700,198700,0
20240822,171700,93291667500,198700,198700,198700,198700,0
20240822,171600,93291667500,198700,198700,198700,198700,0
20240822,171500,93291667500,198700,198700,198700,198700,0
20240822,171400,93291667500,198700,198700,198700,198700,0
20240822,171300,93291667500,198700,198700,198700,198700,0
20240822,171200,93291667500,198700,198700,198700,198700,0
20240822,171100,93291667500,198700,198700,198700,198700,0
20240822,171000,93291667500,198700,198700,198700,198700,0
20240822,170900,93291667500,198700,198700,198700,198700,0
20240822,170800,93291667500,198700,198700,198700,198700,18606
20240822,170700,93291667500,198700,198700,198700,198700,0
20240822,170600,93291667500,198700,198700,198700,198700,0
20240822,170500,93291667500,198700,198700,198700,198700,0
20240822,170400,93291667500,198700,198700,198700,198700,0
20240822,170300,93291667500,198700,198700,198700,198700,0
20240822,170200,93291667500,198700,198700,198700,198700,0
20240822,170100,93291667500,198700,198700,198700,198700,0
20240822,170000,93291667500,198700,198700,198700,198700,0
20240822,165900,93291667500,198700,198700,198700,198700,0
20240822,165800,93291667500,198700,198700,198700,198700,0
20240822,165700,93291667500,198700,198700,198700,198700,0
20240822,165600,93291667500,198700,198700,198700,198700,0
20240822,165500,93291667500,198700,198700,198700,198700,0
20240822,165400,93291667500,198700,198700,198700,198700,0
20240822,165300,93291667500,198700,198700,198700,198700,0
20240822,165200,93291667500,198700,198700,198700,198700,0
20240822,165100,93291667500,198700,198700,198700,198700,0
20240822,165000,93291667500,198700,198700,198700,198700,0
20240822,164900,93291667500,198700,198700,198700,198700,0
20240822,164800,93291667500,198700,198700,198700,198700,0
20240822,164700,93291667500,198700,198700,198700,198700,0
20240822,164600,93291667500,198700,198700,198700,198700,0
20240822,164500,93291667500,198700,198700,198700,198700,0
20240822,164400,93291667500,198700,198700,198700,198700,0
20240822,164300,93291667500,198700,198700,198700,198700,0
20240822,164200,93291667500,198700,198700,198700,198700,0
20240822,164100,93291667500,198700,198700,198700,198700,0
20240822,164000,93291667500,198700,198700,198700,198700,0
20240822,163900,93291667500,198700,198700,198700,198700,0
20240822,163800,93291667500,198700,198700,198700,198700,18606
20240822,163700,93291667500,198700,198700,198700,198700,0
20240822,163600,93291667500,198700,198700,198700,198700,0
20240822,163500,93291667500,198700,198700,198700,198700,0
20240822,163400,93291667500,198700,198700,198700,198700,0
20240822,163300,93291667500,198700,198700,198700,198700,0
20240822,163200,93291667500,198700,198700,198700,198700,0
20240822,163100,93291667500,198700,198700,198700,198700,0
20240822,163000,93291667500,198700,198700,198700,198700,0
20240822,162900,93291667500,198700,198700,198700,198700,0
20240822,162800,93291667500,198700,198700,198700,198700,0
20240822,162700,93291667500,198700,198700,198700,198700,0
20240822,162600,93291667500,198700,198700,198700,198700,0
20240822,162500,93291667500,198700,198700,198700,198700,0
20240822,162400,93291667500,198700,198700,198700,198700,0
20240822,162300,93291667500,198700,198700,198700,198700,0
20240822,162200,93291667500,198700,198700,198700,198700,0
20240822,162100,93291667500,198700,198700,198700,198700,0
20240822,162000,93291667500,198700,198700,198700,198700,0
20240822,161900,93291667500,198700,198700,198700,198700,0
20240822,161800,93291667500,198700,198700,198700,198700,0
20240822,161700,93291667500,198700,198700,198700,198700,0
20240822,161600,93291667500,198700,198700,198700,198700,0
20240822,161500,93291667500,198700,198700,198700,198700,0
20240822,161400,93291667500,198700,198700,198700,198700,0
20240822,161300,93291667500,198700,198700,198700,198700,0
20240822,161200,93291667500,198700,198700,198700,198700,0
20240822,161100,93291667500,198700,198700,198700,198700,0
20240822,161000,93291667500,198700,198700,198700,198700,0
20240822,160900,93291667500,198700,198700,198700,198700,0
20240822,160800,93291667500,198700,198700,198700,198700,18606
20240822,160700,93291667500,198700,198700,198700,198700,0
20240822,160600,93291667500,198700,198700,198700,198700,0
20240822,160500,93291667500,198700,198700,198700,198700,0
20240822,160400,93291667500,198700,198700,198700,198700,0
20240822,160300,93291667500,198700,198700,198700,198700,0
20240822,160200,93291667500,198700,198700,198700,198700,0
20240822,160100,93291667500,198700,198700,198700,198700,0
20240822,160000,93291667500,198700,198700,198700,198700,0
20240822,155900,93291667500,198700,198700,198700,198700,0
20240822,155800,93291667500,198700,198700,198700,198700,0
20240822,155700,93291667500,198700,198700,198700,198700,0
20240822,155600,93291667500,198700,198700,198700,198700,0
20240822,155500,93291667500,198700,198700,198700,198700,0
20240822,155400,93291667500,198700,198700,198700,198700,0
20240822,155300,93291667500,198700,198700,198700,198700,0
20240822,155200,93291667500,198700,198700,198700,198700,0
20240822,155100,93291667500,198700,198700,198700,198700,0
20240822,155000,93291667500,198700,198700,198700,198700,0
20240822,154900,93291667500,198700,198700,198700,198700,0
20240822,154800,93291667500,198700,198700,198700,198700,0
20240822,154700,93291667500,198700,198700,198700,198700,0
20240822,154600,93291667500,198700,198700,198700,198700,0
20240822,154500,93291667500,198700,198700,198700,198700,0
20240822,154400,93291667500,198700,198700,198700,198700,0
20240822,154300,93291667500,198700,198700,198700,198700,0
20240822,154200,93291667500,198700,198700,198700,198700,0
20240822,154100,93291667500,198700,198700,198700,198700,0
20240822,154000,93291667500,198700,198700,198700,198700,0
20240822,153900,93291667500,198700,198700,198700,198700,0
20240822,153800,93291667500,198700,198700,198700,198700,18606
20240822,153700,93291667500,198700,198700,198700,198700,0
20240822,153600,93291667500,198700,198700,198700,198700,0
20240822,153500,93291667500,198700,198700,198700,198700,0
20240822,153400,93291667500,198700,198700,198700,198700,0
20240822,153300,93291667500,198700,198700,198700,198700,0
20240822,153200,93291667500,198700,198700,198700,198700,0
20240822,153100,93291667500,198700,198700,198700,198700,0
20240822,153000,93291667500,198700,198700,198700,198700,18606
20240822,152900,89594655300,198700,198700,198700,198700,0
20240822,152800,89594655300,198700,198700,198700,198700,0
20240822,152700,89594655300,198700,198700,198700,198700,0
20240822,152600,89594655300,198700,198700,198700,198700,0
20240822,152500,89594655300,198700,198700,198700,198700,0
20240822,152400,89594655300,198700,198700,198700,198700,0
20240822,152300,89594655300,198700,198700,198700,198700,0
20240822,152200,89594655300,198700,198700,198700,198700,0
20240822,152100,89594655300,198700,198700,198700,198700,0
20240822,152000,89594655300,198700,198700,198700,198700,0
20240822,151900,89594655300,198700,198600,199000,198000,3387
20240822,151800,88922032700,198600,198500,199000,198400,2864
20240822,151700,88352993000,198500,198000,198800,197900,4009
20240822,151600,87557651200,198100,197600,198100,197400,3415
20240822,151500,86882433000,197600,197200,197700,197100,3271
20240822,151400,86236527100,197200,196500,197200,196500,2338
20240822,151300,85776083000,196600,196400,196600,196300,1907
20240822,151200,85401340800,196500,196500,196600,196400,1356
20240822,151100,85134817000,196400,196500,196600,196400,1405
20240822,151000,84858735500,196500,196500,196600,196400,624
20240822,150900,84736119300,196400,196600,196700,196200,2108
20240822,150800,84322001800,196600,196600,196800,196600,1039
20240822,150700,84117665100,196700,196700,196800,196600,842
20240822,150600,83952036700,196700,196500,196800,196500,468
20240822,150500,83859992000,196500,196600,196700,196500,806
20240822,150400,83701553200,196700,196700,196900,196500,878
20240822,150300,83528896500,196600,196900,197000,196400,3015
20240822,150200,82936175600,196900,196700,197000,196700,692
20240822,150100,82799946500,196700,196900,197000,196700,785
20240822,150000,82645465800,196900,197100,197100,196800,772
20240822,145900,82493496700,197000,197100,197200,196800,1470
20240822,145800,82203837200,197100,197200,197300,197100,898
20240822,145700,82026761600,197200,197000,197300,196900,2193
20240822,145600,81594558900,197000,196700,197000,196700,787
20240822,145500,81439670800,196700,196500,196900,196500,1186
20240822,145400,81206357900,196500,196800,196900,196500,931
20240822,145300,81023253000,196800,196600,196900,196600,503
20240822,145200,80924302200,196600,196400,196900,196400,692
20240822,145100,80788189200,196500,196800,197000,196400,1241
20240822,145000,80544198100,196800,196900,197000,196700,746
20240822,144900,80397351500,196900,197000,197000,196700,856
20240822,144800,80228786500,196900,196800,196900,196700,631
20240822,144700,80104590800,196800,196700,196800,196600,613
20240822,144600,79984016300,196700,196900,197000,196700,586
20240822,144500,79868663800,197000,197000,197000,196600,1760
20240822,144400,79522221200,196900,196700,196900,196700,1306
20240822,144300,79265200700,196700,196700,196900,196600,993
20240822,144200,79069827800,196700,196700,196800,196600,850
20240822,144100,78902639000,196800,196600,196800,196500,728
20240822,144000,78759460700,196600,196300,196700,196300,735
20240822,143900,78615037500,196500,196400,196700,196200,932
20240822,143800,78431985100,196400,196200,196500,196200,1845
20240822,143700,78069757200,196200,196200,196300,196100,712
20240822,143600,77930070700,196300,196300,196400,196100,596
20240822,143500,77813126000,196300,196000,196400,196000,439
20240822,143400,77727017100,196000,196200,196200,195900,573
20240822,143300,77614689900,196200,196000,196200,195900,1246
20240822,143200,77370436100,196100,196100,196200,196000,845
20240822,143100,77204761500,196100,196100,196300,195000,3658
20240822,143000,76489106900,196100,196200,196400,196100,753
20240822,142900,76341375800,196200,196300,196400,196200,825
20240822,142800,76179484500,196300,196300,196600,196300,423
20240822,142700,76096420000,196300,196500,196500,196200,904
20240822,142600,75918899900,196500,196400,196600,196400,576
20240822,142500,75805757600,196400,196500,196600,196300,567
20240822,142400,75694368400,196500,196500,196600,196300,577
20240822,142300,75581035400,196500,196200,196600,196200,423
20240822,142200,75498004500,196200,196400,196500,196200,1672
20240822,142100,75169807400,196500,196600,196600,196400,910
20240822,142000,74991017300,196700,196700,196800,196600,965
20240822,141900,74801179400,196700,196400,196700,196400,581
20240822,141800,74686985000,196400,196400,196700,196400,922
20240822,141700,74505771200,196400,196400,196600,196400,812
20240822,141600,74346234000,196400,196400,196600,196400,649
20240822,141500,74218742300,196400,196500,196600,196300,614
20240822,141400,74098148800,196500,196500,196600,196200,748
20240822,141300,73951214600,196400,196400,196500,196300,400
20240822,141200,73872667700,196400,196100,196600,196100,1003
20240822,141100,73675713800,196100,196000,196300,196000,413
20240822,141000,73594725300,196000,196100,196200,195900,1102
20240822,140900,73378726100,196100,196100,196200,196000,452
20240822,140800,73290081100,196100,196100,196300,196100,364
20240822,140700,73218679200,196100,196200,196300,195900,1325
20240822,140600,72958896200,196200,196400,196400,196000,396
20240822,140500,72881204300,196500,195900,196500,195900,833
20240822,140400,72717868600,195900,196200,196300,195900,477
20240822,140300,72624319800,196200,196000,196200,195900,1275
20240822,140200,72374344100,196000,195900,196200,195800,504
20240822,140100,72275558000,195800,195600,196100,195600,480
20240822,140000,72181560100,195600,195900,196000,195600,667
20240822,135900,72050971000,195900,195700,196300,195700,778
20240822,135800,71898421800,195700,196000,196400,195700,697
20240822,135700,71761775700,195900,196400,196500,195900,814
20240822,135600,71602091500,196500,196100,196600,196000,981
20240822,135500,71409541600,196100,196000,196300,196000,954
20240822,135400,71222443200,196000,195400,196100,195400,864
20240822,135300,71053412200,195500,195200,195700,195100,891
20240822,135200,70879316100,195200,195100,195200,194800,828
20240822,135100,70717883800,195000,195400,195400,195000,543
20240822,135000,70611910400,195500,195200,195600,195100,440
20240822,134900,70525962000,195100,195100,195600,195100,636
20240822,134800,70401700200,195100,195300,195400,195000,582
20240822,134700,70288121200,195300,195300,196100,195100,1110
20240822,134600,70071019800,195400,195900,196100,195000,3390
20240822,134500,69408988100,195900,195900,196200,195900,803
20240822,134400,69251570200,196000,195900,196200,195900,750
20240822,134300,69104615900,195900,195600,196100,195600,788
20240822,134200,68950293500,195600,195800,195800,195600,525
20240822,134100,68847556000,195700,195600,195800,195500,496
20240822,134000,68750549200,195800,195700,195900,195500,493
20240822,133900,68654097900,195700,195800,195900,195700,487
20240822,133800,68558777500,195800,195800,196000,195700,450
20240822,133700,68470659500,195500,195800,196200,195500,958
20240822,133600,68282961700,195800,195700,195900,195600,470
20240822,133500,68190989500,195700,195800,195800,195500,809
20240822,133400,68032696500,195700,195500,195900,195400,731
20240822,133300,67889746600,195800,195400,195900,195400,825
20240822,133200,67728302500,195500,195200,195500,194600,1350
20240822,133100,67464860700,195300,194200,195400,194200,1782
20240822,133000,67117691000,194300,194200,194500,194100,698
20240822,132900,66982107700,194200,194500,194500,194100,1038
20240822,132800,66780389800,194400,194400,194600,194400,508
20240822,132700,66681620800,194500,194600,194700,194400,1049
20240822,132600,66477560500,194700,194700,194800,194600,637
20240822,132500,66353570500,194700,194900,195000,194700,812
20240822,132400,66195383700,194900,195100,195200,194900,749
20240822,132300,66049283300,195100,194900,195100,194800,850
20240822,132200,65883524200,194900,195100,195200,194900,423
20240822,132100,65801059200,195100,194900,195300,194900,631
20240822,132000,65678036600,194900,194800,195300,194700,1050
20240822,131900,65473366700,194800,195100,195200,194800,633
20240822,131800,65349949800,195100,195100,195400,194900,1261
20240822,131700,65103953400,195100,195000,195300,195000,349
20240822,131600,65035888400,195000,195000,195200,194800,928
20240822,131500,64854959600,194900,195100,195400,194800,988
20240822,131400,64662265300,195100,195400,195500,195100,397
20240822,131300,64584755000,195400,195200,195500,195100,326
20240822,131200,64521124100,195200,195200,195500,195100,532
20240822,131100,64417222700,195200,195100,195500,195100,409
20240822,131000,64337342700,195100,194600,195400,194500,960
20240822,130900,64150088400,194600,195300,195500,194500,841
20240822,130800,63986142100,195300,194900,195800,194900,403
20240822,130700,63907474500,195200,195900,195900,194900,1824
20240822,130600,63551153700,196000,196000,196200,195700,528
20240822,130500,63447726700,196000,196100,196300,195900,518
20240822,130400,63346172500,196100,196400,196500,196100,692
20240822,130300,63210300100,196400,196200,196500,196200,603
20240822,130200,63091928800,196200,196200,196500,196100,999
20240822,130100,62895815300,196200,196100,196400,196100,416
20240822,130000,62814220700,196100,196100,196300,195700,464
20240822,125900,62723245000,196100,196100,196200,196100,561
20240822,125800,62613221400,196100,196000,196400,195400,1137
20240822,125700,62390648500,196100,195100,196100,195100,2771
20240822,125600,61848523800,195100,194700,195300,194600,932
20240822,125500,61666833600,194700,194000,195000,193900,2196
20240822,125400,61240097800,193900,194000,194200,193900,1522
20240822,125300,60944793300,194000,194000,194200,193900,676
20240822,125200,60813618600,194100,193500,194100,193500,1999
20240822,125100,60426170000,193500,193600,193900,193400,1301
20240822,125000,60174268400,193600,193600,193900,193300,1001
20240822,124900,59980540700,193500,194000,194100,193500,1275
20240822,124800,59733425400,194100,193900,194100,193900,1060
20240822,124700,59527766900,194000,193400,194000,193300,456
20240822,124600,59439360700,193300,193600,194000,193300,2121
20240822,124500,59028401100,193600,194000,194000,193500,1906
20240822,124400,58659308200,194000,193900,194000,193600,1632
20240822,124300,58342921500,193900,194000,194100,193600,1215
20240822,124200,58107303200,194100,194600,194800,194000,4960
20240822,124100,57143918500,194600,194700,194800,194600,1075
20240822,124000,56934703500,194700,195000,195000,194600,1958
20240822,123900,56553418900,194800,195000,195000,194800,1247
20240822,123800,56310484000,194900,195000,195100,194900,760
20240822,123700,56162332800,195100,194800,195200,194800,947
20240822,123600,55977668700,194900,195100,195200,194800,1344
20240822,123500,55715618000,195100,195100,195300,195000,355
20240822,123400,55646352300,195100,194800,195100,194600,834
20240822,123300,55483825100,194800,194700,195100,194600,1718
20240822,123200,55149137700,194700,194900,195000,194600,1455
20240822,123100,54865731100,194900,195100,195200,194800,4779
20240822,123000,53933706200,195300,195100,195300,195100,1142
20240822,122900,53710818000,195100,195200,195300,195100,834
20240822,122800,53548019300,195200,195400,195400,195200,1949
20240822,122700,53167446000,195400,195500,195500,195400,894
20240822,122600,52992742100,195500,195600,195600,195400,570
20240822,122500,52881315400,195500,195500,195700,195500,398
20240822,122400,52803487700,195500,195600,195700,195500,434
20240822,122300,52718605900,195600,195800,195800,195500,840
20240822,122200,52554295400,195700,195700,195900,195600,628
20240822,122100,52431435300,195700,195800,196000,195600,418
20240822,122000,52349639000,195600,195800,196100,195500,601
20240822,121900,52231939300,195700,195500,195900,195500,1158
20240822,121800,52005348800,195800,195700,195900,195500,343
20240822,121700,51938214100,195700,195400,196000,195400,802
20240822,121600,51781263700,195500,195600,195700,195500,584
20240822,121500,51667056300,195600,195500,195700,195400,384
20240822,121400,51591968400,195600,195800,195900,195500,265
20240822,121300,51540128900,195800,195900,196100,195700,502
20240822,121200,51441782200,195900,195800,196000,195800,733
20240822,121100,51298158900,195800,195400,195900,195300,905
20240822,121000,51121111000,195400,195300,195700,195200,887
20240822,120900,50947767700,195300,195300,195500,195200,976
20240822,120800,50757147300,195400,195200,195500,195100,1561
20240822,120700,50452350100,195300,195300,195400,195200,584
20240822,120600,50338305500,195300,195700,195700,195300,1351
20240822,120500,50074348800,195600,195600,195900,195400,756
20240822,120400,49926491000,195700,195500,195700,195400,2408
20240822,120300,49455696200,195500,195700,195900,195500,713
20240822,120200,49316241800,195700,195600,196000,195600,333
20240822,120100,49251053100,195600,195700,196000,195600,1069
20240822,120000,49041898900,195700,196000,196100,195700,3366
20240822,115900,48382484800,196000,196100,196200,196000,523
20240822,115800,48279951700,196000,196000,196100,196000,1189
20240822,115700,48046897100,196000,196000,196100,196000,398
20240822,115600,47968879200,196000,196000,196200,196000,1143
20240822,115500,47744818100,196000,196100,196200,196000,1419
20240822,115400,47466592000,196100,196100,196200,196100,689
20240822,115300,47331473200,196200,196200,196300,196100,386
20240822,115200,47255750600,196200,196400,196400,196100,662
20240822,115100,47125844400,196300,196200,196400,196100,589
20240822,115000,47010270600,196200,196200,196300,196100,474
20240822,114900,46917268200,196300,196200,196300,196100,1071
20240822,114800,46707212400,196200,196200,196400,196200,292
20240822,114700,46649909700,196300,196100,196400,196100,581
20240822,114600,46535873300,196100,196200,196400,196100,446
20240822,114500,46448357900,196300,196300,196500,196200,1094
20240822,114400,46233594400,196400,196300,196400,196300,589
20240822,114300,46117945500,196300,196300,196500,196300,404
20240822,114200,46038629300,196400,196200,196400,196200,279
20240822,114100,45983857700,196200,196200,196500,196100,983
20240822,114000,45791000900,196200,196200,196400,196200,753
20240822,113900,45643237900,196200,196300,196500,196200,484
20240822,113800,45548246100,196200,196200,196400,196200,561
20240822,113700,45438156700,196200,196200,196300,196200,384
20240822,113600,45362811600,196200,196300,196400,196200,565
20240822,113500,45251946400,196300,196200,196500,196200,1179
20240822,113400,45020508700,196200,196300,196400,196200,1080
20240822,113300,44808573200,196300,196400,196500,196300,914
20240822,113200,44629143000,196400,196300,196500,196300,338
20240822,113100,44562778400,196300,196400,196500,196300,342
20240822,113000,44495624300,196300,196600,196600,196300,633
20240822,112900,44371282100,196500,196500,196700,196400,1008
20240822,112800,44173168500,196500,196700,196800,196500,555
20240822,112700,44064036500,196700,196400,196700,196400,444
20240822,112600,43976787400,196400,196500,196600,196400,490
20240822,112500,43880524400,196400,196400,196600,196300,779
20240822,112400,43727496700,196400,196400,196600,196300,463
20240822,112300,43636571300,196400,196400,196600,196300,565
20240822,112200,43525583900,196400,196300,196500,196300,530
20240822,112100,43421521000,196500,196400,196500,196200,845
20240822,112000,43255676100,196300,196400,196500,196300,726
20240822,111900,43113131100,196400,196800,196900,196400,1797
20240822,111800,42759940000,196800,196700,196800,196400,2038
20240822,111700,42359214000,196700,197000,197100,196700,1223
20240822,111600,42118573700,197000,196900,197300,196800,982
20240822,111500,41925181600,196900,197200,197300,196900,1581
20240822,111400,41613684500,197200,197200,197400,197100,572
20240822,111300,41500883400,197200,197300,197400,197200,594
20240822,111200,41383703100,197300,197200,197500,197200,297
20240822,111100,41325101800,197300,197100,197400,197100,653
20240822,111000,41196333800,197100,197300,197500,197100,594
20240822,110900,41079172500,197300,197400,197500,197300,492
20240822,110800,40982069200,197500,197400,197600,197300,311
20240822,110700,40920669500,197400,197500,197500,197100,737
20240822,110600,40775281400,197400,197300,197500,197000,1410
20240822,110500,40497369300,197300,197200,197500,197100,836
20240822,110400,40332383000,197200,197200,197300,197100,399
20240822,110300,40253709900,197200,197200,197500,197100,568
20240822,110200,40141645300,197200,197500,197700,197000,1061
20240822,110100,39932437500,197500,197600,197700,197200,761
20240822,110000,39782253200,197600,197500,197800,197300,442
20240822,105900,39694965500,197200,197300,197900,197200,1021
20240822,105800,39493307200,197300,197600,197700,197300,1055
20240822,105700,39285027200,197600,197600,197700,197500,419
20240822,105600,39202246700,197600,197600,197800,197600,638
20240822,105500,39076151200,197700,197800,198000,197600,764
20240822,105400,38925052800,197800,198100,198200,197800,1585
20240822,105300,38611312300,198000,198000,198200,198000,552
20240822,105200,38501977100,198000,198700,198700,198000,1605
20240822,105100,38183592900,198700,198900,198900,198700,475
20240822,105000,38089193600,198800,198800,198900,198800,581
20240822,104900,37973681300,198800,199000,199100,198800,523
20240822,104800,37869636700,198900,199000,199600,198800,2678
20240822,104700,37336141300,199000,199100,199200,198900,816
20240822,104600,37173718400,199200,199000,199300,198800,1382
20240822,104500,36898618500,199100,198500,199200,198500,1556
20240822,104400,36588965800,198500,198500,198800,198500,495
20240822,104300,36490624800,198500,197800,198900,197800,4127
20240822,104200,35671385600,198000,198000,198300,197800,817
20240822,104100,35509607100,197800,198100,198200,197500,1144
20240822,104000,35283261000,198100,198000,198100,197800,655
20240822,103900,35153627100,197900,198200,198300,197900,1100
20240822,103800,34935740600,198200,198200,198300,198100,339
20240822,103700,34868561200,198100,198000,198300,198000,785
20240822,103600,34713007300,198000,198100,198100,197900,421
20240822,103500,34629669400,198200,197700,198400,197700,1865
20240822,103400,34260222300,197700,197600,197800,197500,766
20240822,103300,34108840100,197500,197100,197800,196300,3335
20240822,103200,33451398400,197100,196900,197300,196500,1116
20240822,103100,33231557500,196800,196400,196800,196400,341
20240822,103000,33164541200,196400,196300,196700,196200,1155
20240822,102900,32937576700,196400,196400,196600,196200,1348
20240822,102800,32673038200,196500,196900,197000,196400,696
20240822,102700,32536213700,197000,196100,197000,196100,2069
20240822,102600,32129562100,196100,196600,196700,196100,4146
20240822,102500,31315214200,196600,196700,196700,196600,1484
20240822,102400,31023396300,196700,197000,197000,196700,3264
20240822,102300,30380986300,197100,197000,197200,197000,1993
20240822,102200,29988321700,197000,197100,197300,197000,1597
20240822,102100,29673624000,197300,197200,197300,197100,1634
20240822,102000,29351539500,197200,197200,197300,197100,1648
20240822,101900,29026536000,197200,197500,197600,197200,1848
20240822,101800,28661875500,197500,197500,197600,197300,1895
20240822,101700,28287843000,197500,197500,197800,197500,1513
20240822,101600,27988983800,197600,197700,197700,197500,1158
20240822,101500,27760164600,197700,197900,197900,197600,1249
20240822,101400,27513143800,197800,198500,198600,197800,2222
20240822,101300,27072511700,198400,197900,198500,197900,2245
20240822,101200,26627627200,197900,197800,198200,197800,1582
20240822,101100,26314479500,197900,197500,198500,197500,3251
20240822,101000,25671062700,197600,197600,197800,197400,2545
20240822,100900,25168295600,197600,197600,197900,197500,2759
20240822,100800,24622925500,197600,197500,197700,197500,759
20240822,100700,24472986600,197500,198300,198400,197500,2467
20240822,100600,23984717600,198400,197800,198400,197800,1106
20240822,100500,23765664000,197700,197700,197900,197500,2760
20240822,100400,23220009200,197700,197400,197900,197200,2940
20240822,100300,22639346000,197400,197600,198000,197400,3057
20240822,100200,22035344700,197600,198000,198300,197500,2403
20240822,100100,21560407300,198000,198200,198400,197700,7743
20240822,100000,20026984700,198200,198300,198700,198200,1507
20240822,095900,19728031700,198300,198300,198400,198200,2336
20240822,095800,19264810000,198300,198500,198600,198300,2432
20240822,095700,18782381000,198500,198700,198700,198400,2417
20240822,095600,18302454100,198700,199100,199200,198600,1435
20240822,095500,18017277900,198900,198900,199100,198600,2669
20240822,095400,17486750700,198900,199200,199800,198900,5883
20240822,095300,16315531800,199100,199700,200000,199100,1235
20240822,095200,16069351800,200000,199200,200000,199000,4996
20240822,095100,15073176500,199300,199800,199900,199200,7195
20240822,095000,13637227900,199800,200500,200500,199800,3070
20240822,094900,13023411500,200500,200000,200500,199900,5435
20240822,094800,11934773500,200000,200000,200500,200000,4285
20240822,094700,11077711500,200000,200500,201500,200000,2978
20240822,094600,10480474500,200500,201000,201000,200500,6512
20240822,094500,9173602000,201000,201500,202000,201000,1939
20240822,094400,8783360500,201500,201500,202000,201500,1452
20240822,094300,8490777000,201500,201500,202000,201500,404
20240822,094200,8409317500,201500,202000,202500,201500,502
20240822,094100,8308026500,202000,202000,202500,202000,1192
20240822,094000,8067239500,202000,202500,202500,202000,805
20240822,093900,7904251000,203000,203000,203500,202500,1092
20240822,093800,7682573000,202500,202500,203000,202000,611
20240822,093700,7558833500,202000,202000,202500,202000,355
20240822,093600,7487105000,202000,202500,203000,202000,156
20240822,093500,7455531500,202500,202000,203000,202000,457
20240822,093400,7363050000,202000,202000,202500,201500,1046
20240822,093300,7151634500,202000,202000,202500,201500,3692
20240822,093200,6406257000,202000,202000,202500,202000,1392
20240822,093100,6125065500,202500,202500,203000,202000,287
20240822,093000,6067045500,203000,202500,203000,202000,1308
20240822,092900,5802526000,202500,203000,203000,202000,2614
20240822,092800,5273466000,203500,202500,203500,202500,841
20240822,092700,5102739500,202500,203000,203500,202500,969
20240822,092600,4906035500,203000,203000,203500,202500,1155
20240822,092500,4671555500,203000,203000,203500,202000,2985
20240822,092400,4066793500,203000,203500,203500,203000,1306
20240822,092300,3801604000,203500,204500,204500,203500,1145
20240822,092200,3568368000,204500,204000,204500,204000,222
20240822,092100,3523062500,204000,204500,205000,204000,448
20240822,092000,3431464000,205000,204500,205000,204500,201
20240822,091900,3390353500,205000,205000,205000,204500,144
20240822,091800,3360847500,205000,205000,205000,204500,159
20240822,091700,3328308000,205000,205000,205000,204500,171
20240822,091600,3293278500,204500,205000,205500,204500,558
20240822,091500,3178847000,205000,204000,205500,204000,147
20240822,091400,3148679500,204000,205000,206000,204000,858
20240822,091300,2972675000,204500,203500,204500,203500,395
20240822,091200,2891918500,204500,204000,204500,202500,1370
20240822,091100,2613322500,204000,204500,204500,203500,386
20240822,091000,2534563000,204500,203500,204500,203500,346
20240822,090900,2463967000,204000,203500,204000,203000,94
20240822,090800,2444821000,203500,203000,204000,202500,982
20240822,090700,2245050000,203000,203000,203500,203000,830
20240822,090600,2076521000,203000,205000,205000,203000,2935
20240822,090500,1479005000,204000,204500,205000,204000,1631
20240822,090400,1145609500,204500,205000,205000,204000,756
20240822,090300,991313500,205000,205000,205500,204000,1097
20240822,090200,766847000,205500,205500,206000,205000,440
20240822,090100,676440000,205500,205000,206000,205000,1997
20240822,090000,266184000,205500,205500,206000,205500,1290