KissMeData/042660/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,191400,57286726050,35050,35050,35050,35050,42543
20230824,191300,57286726050,35050,35050,35050,35050,0
20230824,191200,57286726050,35050,35050,35050,35050,0
20230824,191100,57286726050,35050,35050,35050,35050,0
20230824,191000,57286726050,35050,35050,35050,35050,0
20230824,190900,57286726050,35050,35050,35050,35050,0
20230824,190800,57286726050,35050,35050,35050,35050,0
20230824,190700,57286726050,35050,35050,35050,35050,0
20230824,190600,57286726050,35050,35050,35050,35050,0
20230824,190500,57286726050,35050,35050,35050,35050,0
20230824,190400,57286726050,35050,35050,35050,35050,0
20230824,190300,57286726050,35050,35050,35050,35050,0
20230824,190200,57286726050,35050,35050,35050,35050,0
20230824,190100,57286726050,35050,35050,35050,35050,0
20230824,190000,57286726050,35050,35050,35050,35050,0
20230824,185900,57286726050,35050,35050,35050,35050,0
20230824,185800,57286726050,35050,35050,35050,35050,0
20230824,185700,57286726050,35050,35050,35050,35050,0
20230824,185600,57286726050,35050,35050,35050,35050,0
20230824,185500,57286726050,35050,35050,35050,35050,0
20230824,185400,57286726050,35050,35050,35050,35050,0
20230824,185300,57286726050,35050,35050,35050,35050,0
20230824,185200,57286726050,35050,35050,35050,35050,0
20230824,185100,57286726050,35050,35050,35050,35050,0
20230824,185000,57286726050,35050,35050,35050,35050,0
20230824,184900,57286726050,35050,35050,35050,35050,0
20230824,184800,57286726050,35050,35050,35050,35050,0
20230824,184700,57286726050,35050,35050,35050,35050,0
20230824,184600,57286726050,35050,35050,35050,35050,0
20230824,184500,57286726050,35050,35050,35050,35050,0
20230824,184400,57286726050,35050,35050,35050,35050,42543
20230824,184300,57286726050,35050,35050,35050,35050,0
20230824,184200,57286726050,35050,35050,35050,35050,0
20230824,184100,57286726050,35050,35050,35050,35050,0
20230824,184000,57286726050,35050,35050,35050,35050,0
20230824,183900,57286726050,35050,35050,35050,35050,0
20230824,183800,57286726050,35050,35050,35050,35050,0
20230824,183700,57286726050,35050,35050,35050,35050,0
20230824,183600,57286726050,35050,35050,35050,35050,0
20230824,183500,57286726050,35050,35050,35050,35050,0
20230824,183400,57286726050,35050,35050,35050,35050,0
20230824,183300,57286726050,35050,35050,35050,35050,0
20230824,183200,57286726050,35050,35050,35050,35050,0
20230824,183100,57286726050,35050,35050,35050,35050,0
20230824,183000,57286726050,35050,35050,35050,35050,0
20230824,182900,57286726050,35050,35050,35050,35050,0
20230824,182800,57286726050,35050,35050,35050,35050,0
20230824,182700,57286726050,35050,35050,35050,35050,0
20230824,182600,57286726050,35050,35050,35050,35050,0
20230824,182500,57286726050,35050,35050,35050,35050,0
20230824,182400,57286726050,35050,35050,35050,35050,0
20230824,182300,57286726050,35050,35050,35050,35050,0
20230824,182200,57286726050,35050,35050,35050,35050,0
20230824,182100,57286726050,35050,35050,35050,35050,0
20230824,182000,57286726050,35050,35050,35050,35050,0
20230824,181900,57286726050,35050,35050,35050,35050,0
20230824,181800,57286726050,35050,35050,35050,35050,0
20230824,181700,57286726050,35050,35050,35050,35050,0
20230824,181600,57286726050,35050,35050,35050,35050,0
20230824,181500,57286726050,35050,35050,35050,35050,0
20230824,181400,57286726050,35050,35050,35050,35050,42543
20230824,181300,57286726050,35050,35050,35050,35050,0
20230824,181200,57286726050,35050,35050,35050,35050,0
20230824,181100,57286726050,35050,35050,35050,35050,0
20230824,181000,57286726050,35050,35050,35050,35050,0
20230824,180900,57286726050,35050,35050,35050,35050,0
20230824,180800,57286726050,35050,35050,35050,35050,0
20230824,180700,57286726050,35050,35050,35050,35050,0
20230824,180600,57286726050,35050,35050,35050,35050,0
20230824,180500,57286726050,35050,35050,35050,35050,0
20230824,180400,57286726050,35050,35050,35050,35050,0
20230824,180300,57286726050,35050,35050,35050,35050,0
20230824,180200,57286726050,35050,35050,35050,35050,0
20230824,180100,57286726050,35050,35050,35050,35050,0
20230824,180000,57286726050,35050,35050,35050,35050,0
20230824,175900,57286726050,35050,35050,35050,35050,0
20230824,175800,57286726050,35050,35050,35050,35050,0
20230824,175700,57286726050,35050,35050,35050,35050,0
20230824,175600,57286726050,35050,35050,35050,35050,0
20230824,175500,57286726050,35050,35050,35050,35050,0
20230824,175400,57286726050,35050,35050,35050,35050,0
20230824,175300,57286726050,35050,35050,35050,35050,0
20230824,175200,57286726050,35050,35050,35050,35050,0
20230824,175100,57286726050,35050,35050,35050,35050,0
20230824,175000,57286726050,35050,35050,35050,35050,0
20230824,174900,57286726050,35050,35050,35050,35050,0
20230824,174800,57286726050,35050,35050,35050,35050,0
20230824,174700,57286726050,35050,35050,35050,35050,0
20230824,174600,57286726050,35050,35050,35050,35050,0
20230824,174500,57286726050,35050,35050,35050,35050,0
20230824,174400,57286726050,35050,35050,35050,35050,42543
20230824,174300,57286726050,35050,35050,35050,35050,0
20230824,174200,57286726050,35050,35050,35050,35050,0
20230824,174100,57286726050,35050,35050,35050,35050,0
20230824,174000,57286726050,35050,35050,35050,35050,0
20230824,173900,57286726050,35050,35050,35050,35050,0
20230824,173800,57286726050,35050,35050,35050,35050,0
20230824,173700,57286726050,35050,35050,35050,35050,0
20230824,173600,57286726050,35050,35050,35050,35050,0
20230824,173500,57286726050,35050,35050,35050,35050,0
20230824,173400,57286726050,35050,35050,35050,35050,0
20230824,173300,57286726050,35050,35050,35050,35050,0
20230824,173200,57286726050,35050,35050,35050,35050,0
20230824,173100,57286726050,35050,35050,35050,35050,0
20230824,173000,57286726050,35050,35050,35050,35050,0
20230824,172900,57286726050,35050,35050,35050,35050,0
20230824,172800,57286726050,35050,35050,35050,35050,0
20230824,172700,57286726050,35050,35050,35050,35050,0
20230824,172600,57286726050,35050,35050,35050,35050,0
20230824,172500,57286726050,35050,35050,35050,35050,0
20230824,172400,57286726050,35050,35050,35050,35050,0
20230824,172300,57286726050,35050,35050,35050,35050,0
20230824,172200,57286726050,35050,35050,35050,35050,0
20230824,172100,57286726050,35050,35050,35050,35050,0
20230824,172000,57286726050,35050,35050,35050,35050,0
20230824,171900,57286726050,35050,35050,35050,35050,0
20230824,171800,57286726050,35050,35050,35050,35050,0
20230824,171700,57286726050,35050,35050,35050,35050,0
20230824,171600,57286726050,35050,35050,35050,35050,0
20230824,171500,57286726050,35050,35050,35050,35050,0
20230824,171400,57286726050,35050,35050,35050,35050,42543
20230824,171300,57286726050,35050,35050,35050,35050,0
20230824,171200,57286726050,35050,35050,35050,35050,0
20230824,171100,57286726050,35050,35050,35050,35050,0
20230824,171000,57286726050,35050,35050,35050,35050,0
20230824,170900,57286726050,35050,35050,35050,35050,0
20230824,170800,57286726050,35050,35050,35050,35050,0
20230824,170700,57286726050,35050,35050,35050,35050,0
20230824,170600,57286726050,35050,35050,35050,35050,0
20230824,170500,57286726050,35050,35050,35050,35050,0
20230824,170400,57286726050,35050,35050,35050,35050,0
20230824,170300,57286726050,35050,35050,35050,35050,0
20230824,170200,57286726050,35050,35050,35050,35050,0
20230824,170100,57286726050,35050,35050,35050,35050,0
20230824,170000,57286726050,35050,35050,35050,35050,0
20230824,165900,57286726050,35050,35050,35050,35050,0
20230824,165800,57286726050,35050,35050,35050,35050,0
20230824,165700,57286726050,35050,35050,35050,35050,0
20230824,165600,57286726050,35050,35050,35050,35050,0
20230824,165500,57286726050,35050,35050,35050,35050,0
20230824,165400,57286726050,35050,35050,35050,35050,0
20230824,165300,57286726050,35050,35050,35050,35050,0
20230824,165200,57286726050,35050,35050,35050,35050,0
20230824,165100,57286726050,35050,35050,35050,35050,0
20230824,165000,57286726050,35050,35050,35050,35050,0
20230824,164900,57286726050,35050,35050,35050,35050,0
20230824,164800,57286726050,35050,35050,35050,35050,0
20230824,164700,57286726050,35050,35050,35050,35050,0
20230824,164600,57286726050,35050,35050,35050,35050,0
20230824,164500,57286726050,35050,35050,35050,35050,0
20230824,164400,57286726050,35050,35050,35050,35050,42543
20230824,164300,57286726050,35050,35050,35050,35050,0
20230824,164200,57286726050,35050,35050,35050,35050,0
20230824,164100,57286726050,35050,35050,35050,35050,0
20230824,164000,57286726050,35050,35050,35050,35050,0
20230824,163900,57286726050,35050,35050,35050,35050,0
20230824,163800,57286726050,35050,35050,35050,35050,0
20230824,163700,57286726050,35050,35050,35050,35050,0
20230824,163600,57286726050,35050,35050,35050,35050,0
20230824,163500,57286726050,35050,35050,35050,35050,0
20230824,163400,57286726050,35050,35050,35050,35050,0
20230824,163300,57286726050,35050,35050,35050,35050,0
20230824,163200,57286726050,35050,35050,35050,35050,0
20230824,163100,57286726050,35050,35050,35050,35050,0
20230824,163000,57286726050,35050,35050,35050,35050,0
20230824,162900,57286726050,35050,35050,35050,35050,0
20230824,162800,57286726050,35050,35050,35050,35050,0
20230824,162700,57286726050,35050,35050,35050,35050,0
20230824,162600,57286726050,35050,35050,35050,35050,0
20230824,162500,57286726050,35050,35050,35050,35050,0
20230824,162400,57286726050,35050,35050,35050,35050,0
20230824,162300,57286726050,35050,35050,35050,35050,0
20230824,162200,57286726050,35050,35050,35050,35050,0
20230824,162100,57286726050,35050,35050,35050,35050,0
20230824,162000,57286726050,35050,35050,35050,35050,0
20230824,161900,57286726050,35050,35050,35050,35050,0
20230824,161800,57286726050,35050,35050,35050,35050,0
20230824,161700,57286726050,35050,35050,35050,35050,0
20230824,161600,57286726050,35050,35050,35050,35050,0
20230824,161500,57286726050,35050,35050,35050,35050,0
20230824,161400,57286726050,35050,35050,35050,35050,42543
20230824,161300,57286726050,35050,35050,35050,35050,0
20230824,161200,57286726050,35050,35050,35050,35050,0
20230824,161100,57286726050,35050,35050,35050,35050,0
20230824,161000,57286726050,35050,35050,35050,35050,0
20230824,160900,57286726050,35050,35050,35050,35050,0
20230824,160800,57286726050,35050,35050,35050,35050,0
20230824,160700,57286726050,35050,35050,35050,35050,0
20230824,160600,57286726050,35050,35050,35050,35050,0
20230824,160500,57286726050,35050,35050,35050,35050,0
20230824,160400,57286726050,35050,35050,35050,35050,0
20230824,160300,57286726050,35050,35050,35050,35050,0
20230824,160200,57286726050,35050,35050,35050,35050,0
20230824,160100,57286726050,35050,35050,35050,35050,0
20230824,160000,57286726050,35050,35050,35050,35050,0
20230824,155900,57286726050,35050,35050,35050,35050,0
20230824,155800,57286726050,35050,35050,35050,35050,0
20230824,155700,57286726050,35050,35050,35050,35050,0
20230824,155600,57286726050,35050,35050,35050,35050,0
20230824,155500,57286726050,35050,35050,35050,35050,0
20230824,155400,57286726050,35050,35050,35050,35050,0
20230824,155300,57286726050,35050,35050,35050,35050,0
20230824,155200,57286726050,35050,35050,35050,35050,0
20230824,155100,57286726050,35050,35050,35050,35050,0
20230824,155000,57286726050,35050,35050,35050,35050,0
20230824,154900,57286726050,35050,35050,35050,35050,0
20230824,154800,57286726050,35050,35050,35050,35050,0
20230824,154700,57286726050,35050,35050,35050,35050,0
20230824,154600,57286726050,35050,35050,35050,35050,0
20230824,154500,57286726050,35050,35050,35050,35050,0
20230824,154400,57286726050,35050,35050,35050,35050,42543
20230824,154300,57286726050,35050,35050,35050,35050,0
20230824,154200,57286726050,35050,35050,35050,35050,0
20230824,154100,57286726050,35050,35050,35050,35050,0
20230824,154000,57286726050,35050,35050,35050,35050,0
20230824,153900,57286726050,35050,35050,35050,35050,0
20230824,153800,57286726050,35050,35050,35050,35050,0
20230824,153700,57286726050,35050,35050,35050,35050,0
20230824,153600,57286726050,35050,35050,35050,35050,0
20230824,153500,57286726050,35050,35050,35050,35050,0
20230824,153400,57286726050,35050,35050,35050,35050,0
20230824,153300,57286726050,35050,35050,35050,35050,0
20230824,153200,57286726050,35050,35050,35050,35050,0
20230824,153100,57286726050,35050,35050,35050,35050,0
20230824,153000,57286726050,35050,35050,35050,35050,42543
20230824,152900,55795593900,35150,35150,35150,35150,0
20230824,152800,55795593900,35150,35150,35150,35150,0
20230824,152700,55795593900,35150,35150,35150,35150,0
20230824,152600,55795593900,35150,35150,35150,35150,0
20230824,152500,55795593900,35150,35150,35150,35150,0
20230824,152400,55795593900,35150,35150,35150,35150,0
20230824,152300,55795593900,35150,35150,35150,35150,0
20230824,152200,55795593900,35150,35150,35150,35150,0
20230824,152100,55795593900,35150,35150,35150,35150,0
20230824,152000,55795593900,35150,35150,35150,35150,0
20230824,151900,55795593900,35150,35050,35150,35050,4201
20230824,151800,55648144250,35100,35050,35100,35050,4310
20230824,151700,55496866750,35050,35050,35100,35050,1829
20230824,151600,55432723600,35050,35050,35050,35000,1428
20230824,151500,55382681100,35050,35050,35050,35000,1188
20230824,151400,55341048700,35050,35100,35100,35000,2908
20230824,151300,55239157750,35050,35050,35100,35000,4032
20230824,151200,55097813950,35000,34900,35000,34900,6023
20230824,151100,54887026050,34950,34900,34950,34900,2210
20230824,151000,54809796750,34950,34850,34950,34850,4061
20230824,150900,54668107100,34900,34900,34900,34850,1397
20230824,150800,54619384450,34900,34900,34900,34850,1059
20230824,150700,54582438600,34850,34850,34900,34850,999
20230824,150600,54547590650,34850,34900,34900,34850,1127
20230824,150500,54508285450,34900,34900,34900,34850,1329
20230824,150400,54461918800,34850,34850,34900,34850,231
20230824,150300,54453860200,34850,34850,34900,34850,1259
20230824,150200,54409963300,34850,34900,34900,34850,396
20230824,150100,54396156250,34850,34900,34900,34850,872
20230824,150000,54365749800,34900,34900,34900,34850,661
20230824,145900,54342695000,34850,34900,34900,34850,3496
20230824,145800,54220705950,34900,34850,34900,34850,453
20230824,145700,54204910550,34850,34850,34900,34800,1692
20230824,145600,54145940950,34850,34850,34850,34800,662
20230824,145500,54122896000,34850,34800,34850,34800,368
20230824,145400,54110086950,34800,34800,34850,34800,734
20230824,145300,54084536600,34800,34800,34800,34750,1372
20230824,145200,54036796600,34800,34850,34850,34750,5443
20230824,145100,53847240650,34850,34800,34900,34750,5173
20230824,145000,53667188400,34800,34750,34800,34750,1877
20230824,144900,53601904250,34750,34800,34800,34750,963
20230824,144800,53568433850,34750,34800,34800,34750,651
20230824,144700,53545797750,34800,34800,34800,34750,441
20230824,144600,53530466000,34750,34800,34800,34750,531
20230824,144500,53512000400,34800,34800,34800,34750,1096
20230824,144400,53473897750,34800,34750,34800,34750,265
20230824,144300,53464684600,34750,34800,34800,34750,629
20230824,144200,53442820450,34800,34800,34800,34750,619
20230824,144100,53421295250,34800,34800,34800,34750,820
20230824,144000,53392779100,34800,34800,34800,34750,669
20230824,143900,53369510800,34800,34850,34850,34750,2579
20230824,143800,53279775900,34850,34850,34850,34800,1114
20230824,143700,53240975600,34850,34850,34850,34800,544
20230824,143600,53222034350,34850,34850,34850,34800,1590
20230824,143500,53166629250,34850,34750,34850,34700,5833
20230824,143400,52963881650,34750,34700,34750,34700,638
20230824,143300,52941725050,34700,34750,34750,34700,2114
20230824,143200,52868354250,34700,34750,34750,34700,1216
20230824,143100,52826146800,34700,34750,34750,34700,1725
20230824,143000,52766275600,34700,34700,34750,34700,1052
20230824,142900,52729742600,34700,34750,34750,34700,591
20230824,142800,52709216200,34750,34800,34800,34700,3057
20230824,142700,52602948500,34800,34800,34850,34800,2508
20230824,142600,52515665200,34800,34950,34950,34800,9533
20230824,142500,52183059150,34950,34900,34950,34900,889
20230824,142400,52152023100,34900,34900,34950,34900,552
20230824,142300,52132751900,34900,34900,34950,34900,237
20230824,142200,52124478550,34900,34900,34950,34900,661
20230824,142100,52101399150,34900,34950,34950,34900,566
20230824,142000,52081634200,34950,34900,34950,34900,470
20230824,141900,52065227650,34900,34950,34950,34900,5210
20230824,141800,51883143350,35000,34950,35000,34950,745
20230824,141700,51857093950,34950,35000,35000,34950,1218
20230824,141600,51814482400,35000,35000,35000,34950,207
20230824,141500,51807239600,35000,34950,35000,34950,533
20230824,141400,51788604400,34950,34950,35000,34950,1008
20230824,141300,51753367050,34900,34950,34950,34900,841
20230824,141200,51723989000,34950,34950,34950,34900,539
20230824,141100,51705160300,34900,34900,34950,34900,941
20230824,141000,51672301300,34900,34900,34950,34900,518
20230824,140900,51654213600,34900,34900,34950,34900,341
20230824,140800,51642306400,34900,34950,34950,34900,507
20230824,140700,51624610000,34900,35000,35000,34900,1340
20230824,140600,51577789500,34950,34900,35000,34850,1084
20230824,140500,51539941300,34900,34950,34950,34900,1587
20230824,140400,51484550050,34900,34950,35000,34900,2439
20230824,140300,51399308750,34950,34950,35000,34950,361
20230824,140200,51386682500,34950,35000,35050,34950,8654
20230824,140100,51084119750,35000,35100,35100,35000,5675
20230824,140000,50885357100,35100,35050,35150,35050,1604
20230824,135900,50829088550,35100,35050,35150,35050,1806
20230824,135800,50765686800,35050,35050,35150,35050,4324
20230824,135700,50613916450,35050,35050,35100,35050,1696
20230824,135600,50554408000,35100,35050,35100,35000,2104
20230824,135500,50480648650,35050,35100,35100,35050,439
20230824,135400,50465251050,35100,35000,35100,35000,2703
20230824,135300,50370419900,35000,35100,35100,35000,6050
20230824,135200,50158552600,35100,35000,35150,35000,4442
20230824,135100,50002914000,35000,34950,35000,34950,1074
20230824,135000,49965343700,34950,34950,35000,34950,1460
20230824,134900,49914263000,34950,34950,35000,34950,764
20230824,134800,49887546000,35000,34850,35000,34850,3161
20230824,134700,49777168450,34900,34850,34900,34850,632
20230824,134600,49755133600,34850,34850,34900,34850,336
20230824,134500,49743420450,34900,34900,34900,34850,830
20230824,134400,49714470500,34850,34900,34900,34850,555
20230824,134300,49695112300,34900,34850,34900,34850,1551
20230824,134200,49641013550,34850,34800,34900,34800,1782
20230824,134100,49578900700,34800,34800,34850,34800,1283
20230824,134000,49534240100,34800,34800,34850,34800,818
20230824,133900,49505753300,34800,34800,34850,34800,860
20230824,133800,49475801500,34800,34850,34850,34800,3245
20230824,133700,49362745250,34850,34900,34900,34850,634
20230824,133600,49340641000,34850,34850,34900,34850,580
20230824,133500,49320423750,34850,34850,34900,34850,368
20230824,133400,49307591050,34900,34900,34900,34850,558
20230824,133300,49288119100,34900,34850,34950,34850,1466
20230824,133200,49236963700,34850,34850,34900,34850,674
20230824,133100,49213461200,34900,34850,34900,34850,1034
20230824,133000,49177417650,34850,34850,34900,34850,526
20230824,132900,49159079600,34900,34900,34900,34850,514
20230824,132800,49141166000,34900,34900,34900,34850,1383
20230824,132700,49092953150,34900,34900,34950,34850,1761
20230824,132600,49031512750,34900,34800,34900,34800,2562
20230824,132500,48942214950,34850,34850,34850,34800,1240
20230824,132400,48899038500,34850,34800,34850,34800,1136
20230824,132300,48859493150,34800,34800,34850,34800,460
20230824,132200,48843469900,34800,34850,34850,34800,800
20230824,132100,48815619000,34850,34800,34850,34800,503
20230824,132000,48798108150,34850,34850,34850,34800,690
20230824,131900,48774068850,34850,34800,34850,34800,514
20230824,131800,48756181550,34800,34800,34850,34800,292
20230824,131700,48746016850,34800,34850,34850,34750,4050
20230824,131600,48604992050,34850,34850,34850,34850,436
20230824,131500,48589797450,34850,34850,34900,34850,800
20230824,131400,48561911650,34850,34750,34850,34750,1441
20230824,131300,48511764800,34750,34750,34750,34700,1738
20230824,131200,48451387550,34700,34700,34750,34700,642
20230824,131100,48429100150,34700,34700,34750,34700,816
20230824,131000,48400778550,34700,34750,34750,34700,593
20230824,130900,48380195950,34750,34600,34750,34600,5279
20230824,130800,48197254550,34600,34600,34650,34600,850
20230824,130700,48167833700,34600,34650,34650,34600,1246
20230824,130600,48124666400,34650,34650,34700,34650,2185
20230824,130500,48048956100,34650,34700,34700,34650,1502
20230824,130400,47996881650,34700,34700,34750,34700,2445
20230824,130300,47912040100,34700,34750,34750,34700,621
20230824,130200,47890490300,34700,34700,34750,34700,1591
20230824,130100,47835282400,34700,34700,34750,34700,1361
20230824,130000,47788028900,34750,34750,34750,34700,1091
20230824,125900,47750151300,34750,34750,34750,34700,3138
20230824,125800,47641108100,34750,34750,34800,34750,1470
20230824,125700,47590019250,34800,34800,34800,34750,381
20230824,125600,47576767750,34800,34750,34800,34750,2886
20230824,125500,47476466750,34750,34750,34800,34750,1575
20230824,125400,47421723050,34750,34850,34850,34750,2721
20230824,125300,47327038150,34850,34800,34850,34800,1151
20230824,125200,47286976900,34800,34800,34850,34800,676
20230824,125100,47263434900,34850,34800,34850,34800,926
20230824,125000,47231200800,34800,34800,34850,34800,329
20230824,124900,47219742050,34850,34900,34900,34800,4235
20230824,124800,47072165900,34900,34850,34900,34850,1399
20230824,124700,47023372850,34900,34900,34900,34850,479
20230824,124600,47006672350,34850,34850,34900,34850,315
20230824,124500,46995689900,34850,34900,34900,34850,799
20230824,124400,46967822450,34900,34850,34900,34800,2256
20230824,124300,46889234050,34850,34850,34900,34800,1826
20230824,124200,46825600500,34850,34850,34900,34850,663
20230824,124100,46802472800,34850,34900,34900,34800,2089
20230824,124000,46729691550,34900,34800,34900,34750,3012
20230824,123900,46624884050,34800,34850,34850,34750,3524
20230824,123800,46502224950,34850,34900,34900,34800,3142
20230824,123700,46392743200,34900,34950,34950,34850,1338
20230824,123600,46346075650,34900,34900,35000,34850,2723
20230824,123500,46250985650,34900,35100,35100,34900,12049
20230824,123400,45829276300,35050,35050,35100,35000,2218
20230824,123300,45751526550,35050,35100,35100,35000,2395
20230824,123200,45667549500,35100,35150,35150,35100,12758
20230824,123100,45219415000,35150,35200,35200,35150,957
20230824,123000,45185737600,35150,35200,35250,35150,2350
20230824,122900,45103010400,35200,35200,35250,35150,1165
20230824,122800,45062016300,35150,35250,35250,35150,6198
20230824,122700,44843922900,35250,35200,35300,35150,4705
20230824,122600,44678016750,35200,35150,35200,35150,803
20230824,122500,44649766350,35150,35150,35150,35100,1778
20230824,122400,44587290950,35100,35150,35150,35100,1214
20230824,122300,44544630800,35150,35300,35300,35100,3402
20230824,122200,44424993900,35250,35300,35350,35200,8703
20230824,122100,44118278350,35250,35300,35350,35250,4808
20230824,122000,43948592950,35300,35200,35300,35200,1914
20230824,121900,43881124250,35200,35150,35250,35100,3630
20230824,121800,43753491750,35150,35100,35150,35100,1990
20230824,121700,43683628850,35150,35100,35150,35100,1906
20230824,121600,43616717100,35100,35100,35150,35100,4126
20230824,121500,43471770150,35150,35100,35150,35100,2340
20230824,121400,43389616700,35100,35150,35150,35100,766
20230824,121300,43362705950,35150,35100,35200,35100,8677
20230824,121200,43057576550,35150,35100,35150,35050,2231
20230824,121100,42979260900,35000,35100,35100,35000,1986
20230824,121000,42909640000,35100,35100,35150,35050,6182
20230824,120900,42692732500,35100,35150,35150,35100,1461
20230824,120800,42641381850,35150,35150,35150,35100,1890
20230824,120700,42575001000,35150,35150,35150,35100,2423
20230824,120600,42489905600,35100,35150,35150,35100,2069
20230824,120500,42417243850,35150,35200,35200,35050,5174
20230824,120400,42235455800,35150,35300,35300,35150,6915
20230824,120300,41991961800,35300,35250,35300,35200,3947
20230824,120200,41852912250,35250,35300,35350,35200,10667
20230824,120100,41476833900,35250,35150,35300,35150,6134
20230824,120000,41260829800,35150,35000,35200,35000,6275
20230824,115900,41040440350,35000,35000,35000,34950,6611
20230824,115800,40809085900,35000,34950,35000,34950,2103
20230824,115700,40735509500,34950,34900,35000,34900,6085
20230824,115600,40522740050,34900,34900,34950,34900,3168
20230824,115500,40412160500,34900,34800,34950,34800,3227
20230824,115400,40299585000,34850,34750,34850,34750,1028
20230824,115300,40263806100,34750,34750,34800,34750,764
20230824,115200,40237239350,34800,34700,34800,34700,4207
20230824,115100,40091109350,34700,34750,34750,34700,1348
20230824,115000,40044317850,34700,34700,34750,34700,902
20230824,114900,40013006450,34700,34800,34800,34700,6332
20230824,114800,39793080650,34750,34800,34850,34750,1477
20230824,114700,39741681500,34800,34750,34800,34750,948
20230824,114600,39708723400,34750,34850,34850,34750,2823
20230824,114500,39610595000,34800,34750,34850,34750,3178
20230824,114400,39500046650,34750,34800,34800,34750,962
20230824,114300,39466600700,34800,34800,34800,34750,1452
20230824,114200,39416089600,34800,34700,34800,34700,1065
20230824,114100,39379082350,34700,34750,34800,34700,2635
20230824,114000,39287555350,34650,34700,34750,34650,4475
20230824,113900,39132278300,34750,34700,34750,34700,861
20230824,113800,39102363450,34750,34750,34750,34700,1304
20230824,113700,39057109450,34750,34650,34750,34650,1163
20230824,113600,39016762400,34650,34700,34700,34650,9109
20230824,113500,38700837000,34750,34700,34750,34700,859
20230824,113400,38671017500,34700,34750,34750,34700,1075
20230824,113300,38633702350,34700,34700,34750,34650,2898
20230824,113200,38533126400,34700,34800,34800,34650,5464
20230824,113100,38343385100,34800,34800,34850,34750,2054
20230824,113000,38271906800,34800,34750,34800,34700,2814
20230824,112900,38174096450,34800,34800,34850,34750,2154
20230824,112800,38099133950,34850,34900,34950,34850,3529
20230824,112700,37975969200,34900,34850,34900,34750,3189
20230824,112600,37864999200,34850,34850,34950,34750,7680
20230824,112500,37597260850,34850,34850,34900,34850,4180
20230824,112400,37451455900,34850,34800,34850,34700,5549
20230824,112300,37258197250,34800,34800,34850,34750,3304
20230824,112200,37143254100,34750,34800,34800,34700,2699
20230824,112100,37049455250,34800,34750,34850,34700,3052
20230824,112000,36943346800,34750,34800,34850,34650,13000
20230824,111900,36491613250,34850,34700,34850,34650,5834
20230824,111800,36288643450,34750,34650,34750,34600,7307
20230824,111700,36035163350,34650,34650,34650,34600,2775
20230824,111600,35939025500,34650,34650,34650,34600,1092
20230824,111500,35901196850,34600,34600,34650,34550,2724
20230824,111400,35806879050,34600,34550,34600,34550,4109
20230824,111300,35664806650,34600,34550,34600,34550,1931
20230824,111200,35598015950,34600,34600,34600,34500,3260
20230824,111100,35485345250,34550,34600,34600,34550,889
20230824,111000,35454621400,34550,34500,34600,34450,8227
20230824,110900,35170638800,34500,34450,34500,34450,3242
20230824,110800,35058890950,34450,34450,34500,34450,668
20230824,110700,35035867000,34500,34500,34550,34450,3042
20230824,110600,34930983100,34500,34400,34550,34400,3252
20230824,110500,34818872050,34400,34400,34450,34400,1036
20230824,110400,34783194750,34400,34450,34450,34350,2055
20230824,110300,34712504000,34400,34350,34450,34350,2250
20230824,110200,34635071000,34350,34450,34450,34350,1494
20230824,110100,34583680250,34400,34450,34500,34400,4250
20230824,110000,34437359050,34450,34350,34500,34350,4457
20230824,105900,34283871900,34350,34350,34400,34350,955
20230824,105800,34251057200,34400,34350,34400,34350,692
20230824,105700,34227274050,34350,34350,34400,34300,2637
20230824,105600,34136708050,34350,34300,34350,34300,882
20230824,105500,34106444650,34300,34300,34350,34250,1726
20230824,105400,34047212500,34300,34250,34350,34250,1121
20230824,105300,34008749950,34300,34400,34400,34300,2295
20230824,105200,33929983250,34350,34350,34400,34350,745
20230824,105100,33904374700,34350,34300,34400,34300,2602
20230824,105000,33815009600,34350,34350,34400,34300,2549
20230824,104900,33727485950,34350,34400,34400,34350,2456
20230824,104800,33643092350,34400,34300,34400,34300,2144
20230824,104700,33569471550,34300,34450,34450,34300,3469
20230824,104600,33450278500,34450,34550,34600,34400,8590
20230824,104500,33153763450,34550,34550,34600,34500,3659
20230824,104400,33027266150,34550,34500,34600,34500,3487
20230824,104300,32906814700,34500,34550,34600,34500,6590
20230824,104200,32679271600,34550,34400,34550,34350,24104
20230824,104100,31849378150,34400,34400,34400,34350,2402
20230824,104000,31766789250,34350,34400,34400,34350,3109
20230824,103900,31659867150,34350,34300,34450,34250,7831
20230824,103800,31390703050,34250,34250,34300,34250,2178
20230824,103700,31316016300,34250,34250,34300,34200,3123
20230824,103600,31209049800,34250,34200,34250,34150,8115
20230824,103500,30931346950,34150,34150,34150,34100,2568
20230824,103400,30843672400,34150,34150,34200,34100,3373
20230824,103300,30728493000,34150,34200,34200,34100,9440
20230824,103200,30406143200,34150,34150,34200,34150,7858
20230824,103100,30137693500,34150,34050,34150,34050,9801
20230824,103000,29803220700,34050,34000,34050,33950,9276
20230824,102900,29487740600,34000,34000,34000,33950,3738
20230824,102800,29360744550,33950,33800,33950,33800,9704
20230824,102700,29031663900,33800,33750,33850,33750,2074
20230824,102600,28961508650,33800,33800,33850,33750,2428
20230824,102500,28879434450,33850,33900,33900,33800,2906
20230824,102400,28781115100,33900,33900,33900,33850,2068
20230824,102300,28711045050,33850,33850,33900,33850,1510
20230824,102200,28659917150,33900,33850,33900,33800,1214
20230824,102100,28618817550,33800,33800,33850,33800,3169
20230824,102000,28511628000,33800,33800,33850,33750,1043
20230824,101900,28476367350,33800,33750,33800,33750,2447
20230824,101800,28393683700,33750,33850,33850,33750,1256
20230824,101700,28351239300,33800,33850,33850,33750,4594
20230824,101600,28195917600,33850,33850,33900,33850,618
20230824,101500,28174995550,33900,33900,33950,33850,2272
20230824,101400,28097990200,33850,33800,34000,33800,12587
20230824,101300,27670956100,33800,33750,33850,33750,8917
20230824,101200,27369511250,33800,33750,33850,33750,4133
20230824,101100,27229803200,33750,33750,33800,33750,554
20230824,101000,27211099700,33750,33800,33850,33750,6262
20230824,100900,26999600300,33800,33800,33900,33800,3342
20230824,100800,26886498300,33800,33900,33900,33800,2758
20230824,100700,26793115650,33900,33900,34000,33900,6072
20230824,100600,26586838700,33900,33850,34000,33800,5346
20230824,100500,26405608600,33800,33900,33900,33750,5479
20230824,100400,26220120000,33900,33900,33950,33850,6200
20230824,100300,26009955800,33900,33900,33950,33850,2758
20230824,100200,25916441550,33850,33750,33900,33750,8839
20230824,100100,25617435150,33800,33750,33800,33750,1869
20230824,100000,25554310500,33800,33800,33800,33750,2783
20230824,095900,25460285750,33800,33650,33800,33650,5837
20230824,095800,25263519300,33600,33700,33700,33600,2445
20230824,095700,25181256650,33700,33650,33750,33650,4401
20230824,095600,25032916200,33650,33550,33700,33500,13900
20230824,095500,24565800900,33500,33500,33550,33500,5428
20230824,095400,24383795150,33500,33500,33550,33450,5072
20230824,095300,24213817650,33500,33450,33500,33450,2336
20230824,095200,24135615850,33450,33450,33500,33400,2231
20230824,095100,24061015650,33500,33400,33500,33400,5072
20230824,095000,23891301750,33400,33400,33450,33350,2096
20230824,094900,23821273850,33400,33250,33500,33250,7465
20230824,094800,23571856300,33400,33250,33450,33200,28050
20230824,094700,22638036200,33300,33350,33400,33300,8778
20230824,094600,22345640050,33350,33400,33400,33300,6832
20230824,094500,22117772500,33350,33350,33400,33350,4780
20230824,094400,21958209700,33400,33400,33450,33350,5732
20230824,094300,21766797700,33400,33450,33450,33400,3053
20230824,094200,21664790250,33400,33350,33500,33350,4596
20230824,094100,21511229200,33350,33400,33400,33350,3636
20230824,094000,21389911350,33350,33350,33400,33350,6495
20230824,093900,21173122150,33400,33400,33450,33300,11756
20230824,093800,20780923850,33400,33450,33500,33350,9443
20230824,093700,20465523250,33450,33600,33600,33400,13177
20230824,093600,20024089650,33550,33500,33600,33500,11411
20230824,093500,19641202450,33500,33500,33550,33450,11872
20230824,093400,19243775700,33450,33400,33500,33400,5779
20230824,093300,19050472650,33450,33400,33500,33350,26099
20230824,093200,18177957250,33450,33450,33450,33400,2536
20230824,093100,18093230650,33450,33400,33450,33400,10251
20230824,093000,17750714000,33400,33450,33450,33400,6254
20230824,092900,17541762150,33450,33550,33550,33400,6180
20230824,092800,17334875650,33550,33400,33550,33400,8272
20230824,092700,17058204950,33450,33550,33550,33450,8045
20230824,092600,16788757150,33550,33550,33600,33500,7137
20230824,092500,16549311150,33550,33500,33600,33500,6992
20230824,092400,16314879100,33500,33400,33500,33400,14183
20230824,092300,15840820550,33450,33450,33500,33400,4933
20230824,092200,15675776750,33450,33500,33550,33450,6758
20230824,092100,15449418900,33500,33550,33600,33500,4791
20230824,092000,15288823950,33600,33350,33650,33350,25853
20230824,091900,14422858250,33350,33450,33450,33300,14336
20230824,091800,13944507650,33450,33450,33500,33350,22668
20230824,091700,13186535100,33450,33750,33750,33450,32437
20230824,091600,12097598500,33650,33650,33800,33600,13165
20230824,091500,11654115900,33600,33700,33700,33600,11125
20230824,091400,11279846800,33650,33950,34000,33650,27879
20230824,091300,10336840800,33950,34000,34100,33950,6665
20230824,091200,10110217100,34000,34000,34050,33900,6644
20230824,091100,9884395250,34050,33950,34150,33900,17033
20230824,091000,9304945450,33950,33950,34000,33900,15142
20230824,090900,8791011850,33900,34100,34100,33900,19988
20230824,090800,8111424050,34100,34300,34350,34100,9034
20230824,090700,7802842250,34250,34550,34550,34250,12892
20230824,090600,7359002300,34550,34550,34550,34450,10453
20230824,090500,6998336400,34550,34600,34700,34500,4946
20230824,090400,6827115650,34550,34350,34700,34200,23105
20230824,090300,6031464250,34400,34350,34500,34350,13644
20230824,090200,5561613450,34400,34050,34550,34050,35137
20230824,090100,4354434800,34050,33700,34100,33700,20559
20230824,090000,3655771900,33700,34100,34200,33500,107013