KissMeData/042660/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,192400,64728684050,32250,32250,32250,32250,31597
20240822,192300,64728684050,32250,32250,32250,32250,0
20240822,192200,64728684050,32250,32250,32250,32250,0
20240822,192100,64728684050,32250,32250,32250,32250,0
20240822,192000,64728684050,32250,32250,32250,32250,0
20240822,191900,64728684050,32250,32250,32250,32250,0
20240822,191800,64728684050,32250,32250,32250,32250,0
20240822,191700,64728684050,32250,32250,32250,32250,0
20240822,191600,64728684050,32250,32250,32250,32250,0
20240822,191500,64728684050,32250,32250,32250,32250,0
20240822,191400,64728684050,32250,32250,32250,32250,0
20240822,191300,64728684050,32250,32250,32250,32250,0
20240822,191200,64728684050,32250,32250,32250,32250,0
20240822,191100,64728684050,32250,32250,32250,32250,0
20240822,191000,64728684050,32250,32250,32250,32250,0
20240822,190900,64728684050,32250,32250,32250,32250,0
20240822,190800,64728684050,32250,32250,32250,32250,0
20240822,190700,64728684050,32250,32250,32250,32250,0
20240822,190600,64728684050,32250,32250,32250,32250,0
20240822,190500,64728684050,32250,32250,32250,32250,0
20240822,190400,64728684050,32250,32250,32250,32250,0
20240822,190300,64728684050,32250,32250,32250,32250,0
20240822,190200,64728684050,32250,32250,32250,32250,0
20240822,190100,64728684050,32250,32250,32250,32250,0
20240822,190000,64728684050,32250,32250,32250,32250,0
20240822,185900,64728684050,32250,32250,32250,32250,0
20240822,185800,64728684050,32250,32250,32250,32250,0
20240822,185700,64728684050,32250,32250,32250,32250,0
20240822,185600,64728684050,32250,32250,32250,32250,0
20240822,185500,64728684050,32250,32250,32250,32250,0
20240822,185400,64728684050,32250,32250,32250,32250,31597
20240822,185300,64728684050,32250,32250,32250,32250,0
20240822,185200,64728684050,32250,32250,32250,32250,0
20240822,185100,64728684050,32250,32250,32250,32250,0
20240822,185000,64728684050,32250,32250,32250,32250,0
20240822,184900,64728684050,32250,32250,32250,32250,0
20240822,184800,64728684050,32250,32250,32250,32250,0
20240822,184700,64728684050,32250,32250,32250,32250,0
20240822,184600,64728684050,32250,32250,32250,32250,0
20240822,184500,64728684050,32250,32250,32250,32250,0
20240822,184400,64728684050,32250,32250,32250,32250,0
20240822,184300,64728684050,32250,32250,32250,32250,0
20240822,184200,64728684050,32250,32250,32250,32250,0
20240822,184100,64728684050,32250,32250,32250,32250,0
20240822,184000,64728684050,32250,32250,32250,32250,0
20240822,183900,64728684050,32250,32250,32250,32250,0
20240822,183800,64728684050,32250,32250,32250,32250,0
20240822,183700,64728684050,32250,32250,32250,32250,0
20240822,183600,64728684050,32250,32250,32250,32250,0
20240822,183500,64728684050,32250,32250,32250,32250,0
20240822,183400,64728684050,32250,32250,32250,32250,0
20240822,183300,64728684050,32250,32250,32250,32250,0
20240822,183200,64728684050,32250,32250,32250,32250,0
20240822,183100,64728684050,32250,32250,32250,32250,0
20240822,183000,64728684050,32250,32250,32250,32250,0
20240822,182900,64728684050,32250,32250,32250,32250,0
20240822,182800,64728684050,32250,32250,32250,32250,0
20240822,182700,64728684050,32250,32250,32250,32250,0
20240822,182600,64728684050,32250,32250,32250,32250,0
20240822,182500,64728684050,32250,32250,32250,32250,0
20240822,182400,64728684050,32250,32250,32250,32250,31597
20240822,182300,64728684050,32250,32250,32250,32250,0
20240822,182200,64728684050,32250,32250,32250,32250,0
20240822,182100,64728684050,32250,32250,32250,32250,0
20240822,182000,64728684050,32250,32250,32250,32250,0
20240822,181900,64728684050,32250,32250,32250,32250,0
20240822,181800,64728684050,32250,32250,32250,32250,0
20240822,181700,64728684050,32250,32250,32250,32250,0
20240822,181600,64728684050,32250,32250,32250,32250,0
20240822,181500,64728684050,32250,32250,32250,32250,0
20240822,181400,64728684050,32250,32250,32250,32250,0
20240822,181300,64728684050,32250,32250,32250,32250,0
20240822,181200,64728684050,32250,32250,32250,32250,0
20240822,181100,64728684050,32250,32250,32250,32250,0
20240822,181000,64728684050,32250,32250,32250,32250,0
20240822,180900,64728684050,32250,32250,32250,32250,0
20240822,180800,64728684050,32250,32250,32250,32250,0
20240822,180700,64728684050,32250,32250,32250,32250,0
20240822,180600,64728684050,32250,32250,32250,32250,0
20240822,180500,64728684050,32250,32250,32250,32250,0
20240822,180400,64728684050,32250,32250,32250,32250,0
20240822,180300,64728684050,32250,32250,32250,32250,0
20240822,180200,64728684050,32250,32250,32250,32250,0
20240822,180100,64728684050,32250,32250,32250,32250,0
20240822,180000,64728684050,32250,32250,32250,32250,0
20240822,175900,64728684050,32250,32250,32250,32250,0
20240822,175800,64728684050,32250,32250,32250,32250,0
20240822,175700,64728684050,32250,32250,32250,32250,0
20240822,175600,64728684050,32250,32250,32250,32250,0
20240822,175500,64728684050,32250,32250,32250,32250,0
20240822,175400,64728684050,32250,32250,32250,32250,31597
20240822,175300,64728684050,32250,32250,32250,32250,0
20240822,175200,64728684050,32250,32250,32250,32250,0
20240822,175100,64728684050,32250,32250,32250,32250,0
20240822,175000,64728684050,32250,32250,32250,32250,0
20240822,174900,64728684050,32250,32250,32250,32250,0
20240822,174800,64728684050,32250,32250,32250,32250,0
20240822,174700,64728684050,32250,32250,32250,32250,0
20240822,174600,64728684050,32250,32250,32250,32250,0
20240822,174500,64728684050,32250,32250,32250,32250,0
20240822,174400,64728684050,32250,32250,32250,32250,0
20240822,174300,64728684050,32250,32250,32250,32250,0
20240822,174200,64728684050,32250,32250,32250,32250,0
20240822,174100,64728684050,32250,32250,32250,32250,0
20240822,174000,64728684050,32250,32250,32250,32250,0
20240822,173900,64728684050,32250,32250,32250,32250,0
20240822,173800,64728684050,32250,32250,32250,32250,0
20240822,173700,64728684050,32250,32250,32250,32250,0
20240822,173600,64728684050,32250,32250,32250,32250,0
20240822,173500,64728684050,32250,32250,32250,32250,0
20240822,173400,64728684050,32250,32250,32250,32250,0
20240822,173300,64728684050,32250,32250,32250,32250,0
20240822,173200,64728684050,32250,32250,32250,32250,0
20240822,173100,64728684050,32250,32250,32250,32250,0
20240822,173000,64728684050,32250,32250,32250,32250,0
20240822,172900,64728684050,32250,32250,32250,32250,0
20240822,172800,64728684050,32250,32250,32250,32250,0
20240822,172700,64728684050,32250,32250,32250,32250,0
20240822,172600,64728684050,32250,32250,32250,32250,0
20240822,172500,64728684050,32250,32250,32250,32250,0
20240822,172400,64728684050,32250,32250,32250,32250,31597
20240822,172300,64728684050,32250,32250,32250,32250,0
20240822,172200,64728684050,32250,32250,32250,32250,0
20240822,172100,64728684050,32250,32250,32250,32250,0
20240822,172000,64728684050,32250,32250,32250,32250,0
20240822,171900,64728684050,32250,32250,32250,32250,0
20240822,171800,64728684050,32250,32250,32250,32250,0
20240822,171700,64728684050,32250,32250,32250,32250,0
20240822,171600,64728684050,32250,32250,32250,32250,0
20240822,171500,64728684050,32250,32250,32250,32250,0
20240822,171400,64728684050,32250,32250,32250,32250,0
20240822,171300,64728684050,32250,32250,32250,32250,0
20240822,171200,64728684050,32250,32250,32250,32250,0
20240822,171100,64728684050,32250,32250,32250,32250,0
20240822,171000,64728684050,32250,32250,32250,32250,0
20240822,170900,64728684050,32250,32250,32250,32250,0
20240822,170800,64728684050,32250,32250,32250,32250,0
20240822,170700,64728684050,32250,32250,32250,32250,0
20240822,170600,64728684050,32250,32250,32250,32250,0
20240822,170500,64728684050,32250,32250,32250,32250,0
20240822,170400,64728684050,32250,32250,32250,32250,0
20240822,170300,64728684050,32250,32250,32250,32250,0
20240822,170200,64728684050,32250,32250,32250,32250,0
20240822,170100,64728684050,32250,32250,32250,32250,0
20240822,170000,64728684050,32250,32250,32250,32250,0
20240822,165900,64728684050,32250,32250,32250,32250,0
20240822,165800,64728684050,32250,32250,32250,32250,0
20240822,165700,64728684050,32250,32250,32250,32250,0
20240822,165600,64728684050,32250,32250,32250,32250,0
20240822,165500,64728684050,32250,32250,32250,32250,0
20240822,165400,64728684050,32250,32250,32250,32250,31597
20240822,165300,64728684050,32250,32250,32250,32250,0
20240822,165200,64728684050,32250,32250,32250,32250,0
20240822,165100,64728684050,32250,32250,32250,32250,0
20240822,165000,64728684050,32250,32250,32250,32250,0
20240822,164900,64728684050,32250,32250,32250,32250,0
20240822,164800,64728684050,32250,32250,32250,32250,0
20240822,164700,64728684050,32250,32250,32250,32250,0
20240822,164600,64728684050,32250,32250,32250,32250,0
20240822,164500,64728684050,32250,32250,32250,32250,0
20240822,164400,64728684050,32250,32250,32250,32250,0
20240822,164300,64728684050,32250,32250,32250,32250,0
20240822,164200,64728684050,32250,32250,32250,32250,0
20240822,164100,64728684050,32250,32250,32250,32250,0
20240822,164000,64728684050,32250,32250,32250,32250,0
20240822,163900,64728684050,32250,32250,32250,32250,0
20240822,163800,64728684050,32250,32250,32250,32250,0
20240822,163700,64728684050,32250,32250,32250,32250,0
20240822,163600,64728684050,32250,32250,32250,32250,0
20240822,163500,64728684050,32250,32250,32250,32250,0
20240822,163400,64728684050,32250,32250,32250,32250,0
20240822,163300,64728684050,32250,32250,32250,32250,0
20240822,163200,64728684050,32250,32250,32250,32250,0
20240822,163100,64728684050,32250,32250,32250,32250,0
20240822,163000,64728684050,32250,32250,32250,32250,0
20240822,162900,64728684050,32250,32250,32250,32250,0
20240822,162800,64728684050,32250,32250,32250,32250,0
20240822,162700,64728684050,32250,32250,32250,32250,0
20240822,162600,64728684050,32250,32250,32250,32250,0
20240822,162500,64728684050,32250,32250,32250,32250,0
20240822,162400,64728684050,32250,32250,32250,32250,31597
20240822,162300,64728684050,32250,32250,32250,32250,0
20240822,162200,64728684050,32250,32250,32250,32250,0
20240822,162100,64728684050,32250,32250,32250,32250,0
20240822,162000,64728684050,32250,32250,32250,32250,0
20240822,161900,64728684050,32250,32250,32250,32250,0
20240822,161800,64728684050,32250,32250,32250,32250,0
20240822,161700,64728684050,32250,32250,32250,32250,0
20240822,161600,64728684050,32250,32250,32250,32250,0
20240822,161500,64728684050,32250,32250,32250,32250,0
20240822,161400,64728684050,32250,32250,32250,32250,0
20240822,161300,64728684050,32250,32250,32250,32250,0
20240822,161200,64728684050,32250,32250,32250,32250,0
20240822,161100,64728684050,32250,32250,32250,32250,0
20240822,161000,64728684050,32250,32250,32250,32250,0
20240822,160900,64728684050,32250,32250,32250,32250,0
20240822,160800,64728684050,32250,32250,32250,32250,0
20240822,160700,64728684050,32250,32250,32250,32250,0
20240822,160600,64728684050,32250,32250,32250,32250,0
20240822,160500,64728684050,32250,32250,32250,32250,0
20240822,160400,64728684050,32250,32250,32250,32250,0
20240822,160300,64728684050,32250,32250,32250,32250,0
20240822,160200,64728684050,32250,32250,32250,32250,0
20240822,160100,64728684050,32250,32250,32250,32250,0
20240822,160000,64728684050,32250,32250,32250,32250,0
20240822,155900,64728684050,32250,32250,32250,32250,0
20240822,155800,64728684050,32250,32250,32250,32250,0
20240822,155700,64728684050,32250,32250,32250,32250,0
20240822,155600,64728684050,32250,32250,32250,32250,0
20240822,155500,64728684050,32250,32250,32250,32250,0
20240822,155400,64728684050,32250,32250,32250,32250,31597
20240822,155300,64728684050,32250,32250,32250,32250,0
20240822,155200,64728684050,32250,32250,32250,32250,0
20240822,155100,64728684050,32250,32250,32250,32250,0
20240822,155000,64728684050,32250,32250,32250,32250,0
20240822,154900,64728684050,32250,32250,32250,32250,0
20240822,154800,64728684050,32250,32250,32250,32250,0
20240822,154700,64728684050,32250,32250,32250,32250,0
20240822,154600,64728684050,32250,32250,32250,32250,0
20240822,154500,64728684050,32250,32250,32250,32250,0
20240822,154400,64728684050,32250,32250,32250,32250,0
20240822,154300,64728684050,32250,32250,32250,32250,0
20240822,154200,64728684050,32250,32250,32250,32250,0
20240822,154100,64728684050,32250,32250,32250,32250,0
20240822,154000,64728684050,32250,32250,32250,32250,0
20240822,153900,64728684050,32250,32250,32250,32250,0
20240822,153800,64728684050,32250,32250,32250,32250,0
20240822,153700,64728684050,32250,32250,32250,32250,0
20240822,153600,64728684050,32250,32250,32250,32250,0
20240822,153500,64728684050,32250,32250,32250,32250,0
20240822,153400,64728684050,32250,32250,32250,32250,0
20240822,153300,64728684050,32250,32250,32250,32250,0
20240822,153200,64728684050,32250,32250,32250,32250,0
20240822,153100,64728684050,32250,32250,32250,32250,0
20240822,153000,64728684050,32250,32250,32250,32250,31597
20240822,152900,63709680800,32200,32200,32200,32200,0
20240822,152800,63709680800,32200,32200,32200,32200,0
20240822,152700,63709680800,32200,32200,32200,32200,0
20240822,152600,63709680800,32200,32200,32200,32200,0
20240822,152500,63709680800,32200,32200,32200,32200,0
20240822,152400,63709680800,32200,32200,32200,32200,0
20240822,152300,63709680800,32200,32200,32200,32200,0
20240822,152200,63709680800,32200,32200,32200,32200,0
20240822,152100,63709680800,32200,32200,32200,32200,0
20240822,152000,63709680800,32200,32200,32200,32200,0
20240822,151900,63709680800,32200,32150,32200,32100,12773
20240822,151800,63298844050,32150,32150,32150,32100,1755
20240822,151700,63242482400,32150,32050,32150,32050,5041
20240822,151600,63080704850,32100,32000,32100,32000,8572
20240822,151500,62805908300,32000,32000,32050,31950,4331
20240822,151400,62667349050,31950,31900,32000,31900,4980
20240822,151300,62508253450,31900,31900,31950,31850,8059
20240822,151200,62251205150,31900,31850,31950,31850,7109
20240822,151100,62024513700,31850,31850,31900,31850,3707
20240822,151000,61906343950,31900,31900,31950,31850,5927
20240822,150900,61717294500,31900,31900,32000,31850,10791
20240822,150800,61373072600,31950,31950,32000,31900,13929
20240822,150700,60927579050,32000,31950,32000,31900,5105
20240822,150600,60764481350,31950,31950,32000,31900,3226
20240822,150500,60661444700,31900,31950,31950,31900,2747
20240822,150400,60573774100,31900,31900,31950,31900,2844
20240822,150300,60483015600,31900,31950,31950,31900,2261
20240822,150200,60410845500,31950,31900,31950,31900,3619
20240822,150100,60295292300,31900,31900,31950,31900,2636
20240822,150000,60211159200,31950,31950,32000,31900,6171
20240822,145900,60013975050,31950,31950,32000,31950,6938
20240822,145800,59792025850,31950,32000,32000,31950,4720
20240822,145700,59641059100,32000,31950,32000,31950,2959
20240822,145600,59546464250,32000,32000,32000,31950,1938
20240822,145500,59484493450,32000,31950,32000,31950,2375
20240822,145400,59408578000,31950,31850,32000,31850,6288
20240822,145300,59207983400,31900,31850,31900,31850,3863
20240822,145200,59084902950,31900,31850,31900,31850,3072
20240822,145100,58986999350,31850,31850,31900,31850,2562
20240822,145000,58905363000,31900,31950,31950,31900,5475
20240822,144900,58730584500,31900,31900,31950,31900,2162
20240822,144800,58661569150,31900,31900,31950,31900,2148
20240822,144700,58593002650,31950,31950,32000,31900,2475
20240822,144600,58513973200,31950,31950,32000,31900,1413
20240822,144500,58468843000,31950,31900,32050,31900,11649
20240822,144400,58096148200,32000,31900,32000,31900,2639
20240822,144300,58011851750,31900,31900,32000,31900,2875
20240822,144200,57920035050,31900,31950,32000,31900,5830
20240822,144100,57733804100,31950,31900,32000,31900,2702
20240822,144000,57647491950,31950,31850,31950,31850,4485
20240822,143900,57504475700,31850,31850,31900,31850,3995
20240822,143800,57377192350,31850,31850,31900,31850,991
20240822,143700,57345608450,31850,31850,31900,31850,1686
20240822,143600,57291900650,31850,31850,31900,31850,2449
20240822,143500,57213882800,31900,31900,31900,31850,1666
20240822,143400,57160765750,31850,31900,31900,31850,1873
20240822,143300,57101088100,31900,31850,31900,31850,2095
20240822,143200,57034337700,31900,31850,31900,31850,1985
20240822,143100,56971085000,31850,31850,31900,31850,1129
20240822,143000,56935118750,31850,31900,31950,31850,2951
20240822,142900,56841034700,31850,31850,31900,31850,2951
20240822,142800,56746977350,31850,31850,31900,31850,1133
20240822,142700,56710880700,31850,31850,31900,31850,7584
20240822,142600,56469081950,31900,31900,31950,31850,3137
20240822,142500,56368998450,31900,31900,31950,31900,2145
20240822,142400,56300566300,31900,31900,31950,31900,2412
20240822,142300,56223566500,31900,31900,31950,31900,2543
20240822,142200,56142413550,31950,31950,32000,31900,2894
20240822,142100,56049932800,31950,31950,32000,31950,1877
20240822,142000,55989947450,32000,31950,32050,31950,10233
20240822,141900,55662532850,32000,31950,32000,31950,1112
20240822,141800,55626996850,31950,31950,32000,31950,3187
20240822,141700,55525133200,31950,32000,32000,31950,1649
20240822,141600,55472429550,31950,31950,32000,31950,1649
20240822,141500,55419735400,31950,31950,32000,31950,2973
20240822,141400,55324690450,31950,31950,32000,31950,1873
20240822,141300,55264833650,32000,31950,32000,31950,4821
20240822,141200,55110760000,31950,31900,32000,31900,3051
20240822,141100,55013274200,31900,31950,32000,31900,1968
20240822,141000,54950441750,31950,31950,32000,31900,2219
20240822,140900,54879561600,31950,31900,32000,31900,1660
20240822,140800,54826542900,31900,31950,32000,31900,2589
20240822,140700,54743805550,32000,31900,32000,31900,1800
20240822,140600,54686326250,31900,32000,32050,31900,6717
20240822,140500,54471445650,32000,32000,32050,31950,3158
20240822,140400,54370419800,31950,31950,32050,31950,4708
20240822,140300,54219793950,31950,31900,32000,31900,6208
20240822,140200,54021174700,31900,31900,32000,31900,3592
20240822,140100,53906441050,31950,31850,31950,31850,1391
20240822,140000,53862047950,31850,31900,31900,31850,1912
20240822,135900,53801067250,31950,31950,32000,31900,1665
20240822,135800,53747906350,31950,31950,32000,31900,1138
20240822,135700,53711551650,31950,31950,32000,31950,1359
20240822,135600,53668113850,32000,31900,32050,31900,11169
20240822,135500,53310622400,31900,31900,31950,31900,2030
20240822,135400,53245804700,31950,31850,31950,31850,2006
20240822,135300,53181834750,31850,31900,31900,31850,3584
20240822,135200,53067647000,31850,31850,31900,31850,1159
20240822,135100,53030722800,31850,31900,31950,31850,1987
20240822,135000,52967343900,31900,31850,31900,31850,1992
20240822,134900,52903842550,31900,31850,31900,31850,1354
20240822,134800,52860690050,31850,31850,31950,31850,2142
20240822,134700,52792392950,31850,31950,31950,31850,6374
20240822,134600,52588898350,31950,31950,32000,31950,5335
20240822,134500,52418215150,31950,32050,32050,31950,2665
20240822,134400,52332981500,32000,31950,32050,31950,7712
20240822,134300,52086207150,31950,31950,32000,31950,2406
20240822,134200,52009288400,32000,31950,32000,31900,8940
20240822,134100,51723686500,31900,31900,31950,31900,3939
20240822,134000,51597885300,31950,31900,31950,31850,4430
20240822,133900,51456526500,31900,31850,31900,31800,1860
20240822,133800,51397295400,31800,31850,31900,31800,2544
20240822,133700,51316292200,31850,31850,31900,31800,2686
20240822,133600,51230695000,31800,31750,31850,31750,3489
20240822,133500,51119668850,31800,31750,31800,31750,1609
20240822,133400,51068542400,31800,31700,31800,31700,2665
20240822,133300,50983875500,31750,31650,31750,31650,5333
20240822,133200,50814794000,31700,31650,31700,31650,4272
20240822,133100,50679430800,31650,31550,31700,31550,6404
20240822,133000,50476958150,31550,31550,31600,31500,3329
20240822,132900,50371874800,31550,31500,31600,31500,5881
20240822,132800,50186365350,31550,31650,31650,31500,25188
20240822,132700,49391165100,31650,31650,31650,31600,2018
20240822,132600,49327330000,31650,31600,31650,31600,2502
20240822,132500,49248244000,31600,31650,31650,31600,6592
20240822,132400,49039670550,31650,31700,31700,31650,2177
20240822,132300,48970758500,31650,31650,31700,31650,1229
20240822,132200,48931835100,31650,31650,31700,31650,1764
20240822,132100,48875985900,31650,31650,31700,31650,2217
20240822,132000,48805775900,31650,31600,31700,31600,2948
20240822,131900,48712479100,31650,31650,31700,31600,5976
20240822,131800,48523327550,31700,31650,31700,31600,4700
20240822,131700,48374413850,31600,31600,31650,31600,987
20240822,131600,48343210350,31600,31600,31650,31600,3575
20240822,131500,48230233700,31600,31700,31750,31600,6920
20240822,131400,48011156900,31700,31650,31750,31650,1419
20240822,131300,47966177850,31700,31700,31750,31650,5002
20240822,131200,47807648250,31700,31750,31750,31700,1070
20240822,131100,47773715850,31700,31700,31750,31650,2036
20240822,131000,47709205850,31700,31750,31750,31650,4373
20240822,130900,47570580900,31700,31700,31750,31700,1627
20240822,130800,47518981000,31700,31750,31800,31700,949
20240822,130700,47488841300,31800,31800,31800,31750,2753
20240822,130600,47401328250,31850,31850,31900,31850,1526
20240822,130500,47352707000,31850,31850,31850,31800,1905
20240822,130400,47292051650,31800,31800,31900,31800,809
20240822,130300,47266316150,31900,31850,31900,31850,1644
20240822,130200,47213946050,31850,31800,31900,31800,1120
20240822,130100,47178294350,31800,31800,31850,31800,2855
20240822,130000,47087402700,31800,31750,31850,31750,1269
20240822,125900,47047041150,31800,31800,31800,31750,1636
20240822,125800,46995029300,31800,31750,31800,31750,1501
20240822,125700,46947340450,31750,31750,31800,31750,3781
20240822,125600,46827133200,31750,31700,31800,31700,1672
20240822,125500,46774059000,31700,31700,31700,31650,4142
20240822,125400,46642862400,31650,31650,31700,31650,3102
20240822,125300,46544571150,31650,31650,31700,31650,859
20240822,125200,46517364350,31650,31600,31700,31600,14109
20240822,125100,46070910900,31600,31600,31650,31550,5202
20240822,125000,45906530200,31600,31600,31650,31600,5309
20240822,124900,45738746450,31600,31650,31650,31550,14308
20240822,124800,45286520350,31650,31700,31750,31650,4996
20240822,124700,45128268900,31700,31700,31700,31650,3698
20240822,124600,45011125800,31650,31650,31700,31600,7391
20240822,124500,44777386700,31650,31650,31700,31600,16741
20240822,124400,44248102500,31650,31650,31700,31650,3489
20240822,124300,44137636100,31650,31650,31700,31650,7595
20240822,124200,43897236950,31650,31800,31800,31650,42858
20240822,124100,42538001950,31800,31800,31850,31800,39368
20240822,124000,41286088300,31850,31800,31850,31800,2151
20240822,123900,41217673600,31850,31850,31850,31800,953
20240822,123800,41187346000,31850,31900,31900,31850,1137
20240822,123700,41151118250,31850,31850,31850,31800,5243
20240822,123600,40984258500,31800,31800,31850,31800,10165
20240822,123500,40661006200,31800,31950,31950,31800,31329
20240822,123400,39662956350,31900,31900,31950,31900,821
20240822,123300,39636746650,31900,31900,31950,31900,1000
20240822,123200,39604842000,31900,31900,31950,31900,1549
20240822,123100,39555415300,31900,31850,31950,31850,1336
20240822,123000,39512792550,31850,31900,31950,31850,767
20240822,122900,39488341950,31900,31900,31900,31850,396
20240822,122800,39475716900,31900,31850,31950,31850,4231
20240822,122700,39340756150,31850,31850,31900,31850,1708
20240822,122600,39286306400,31900,31900,31950,31850,14615
20240822,122500,38820417300,31900,31900,31950,31900,1033
20240822,122400,38787443800,31900,31900,31950,31900,578
20240822,122300,38768999050,31950,31950,32000,31900,5368
20240822,122200,38597500100,32000,31900,32000,31900,1621
20240822,122100,38545719850,31900,31900,31950,31900,1093
20240822,122000,38510841200,31900,31950,31950,31900,797
20240822,121900,38485404200,31900,31950,32000,31900,4783
20240822,121800,38332644050,31950,31950,32000,31950,2477
20240822,121700,38253493250,31950,31950,32000,31950,758
20240822,121600,38229256700,31950,32000,32000,31950,1045
20240822,121500,38195853650,32000,31950,32000,31950,750
20240822,121400,38171863200,31950,32000,32050,31950,4505
20240822,121300,38027720100,32000,32000,32050,31950,921
20240822,121200,37998241900,32000,32000,32050,31950,1908
20240822,121100,37937205650,32000,32000,32050,31950,1508
20240822,121000,37888963900,32000,32000,32050,31950,4360
20240822,120900,37749408350,32050,31950,32050,31950,7024
20240822,120800,37524671650,31950,31900,32000,31900,1324
20240822,120700,37482357300,31900,31900,31950,31900,1316
20240822,120600,37440366550,31900,31900,31950,31900,2167
20240822,120500,37371222300,31950,31900,31950,31900,956
20240822,120400,37340707150,31900,31850,31950,31850,625
20240822,120300,37320761050,31900,31900,31950,31850,2489
20240822,120200,37241381100,31850,31900,31900,31850,4035
20240822,120100,37112688400,31900,31950,31950,31900,1378
20240822,120000,37068677200,31950,31900,31950,31900,2910
20240822,115900,36975734950,31900,31900,31950,31900,748
20240822,115800,36951856800,31950,31850,31950,31850,1454
20240822,115700,36905486000,31900,31950,31950,31850,1775
20240822,115600,36848858350,31900,31850,31950,31850,1036
20240822,115500,36815803200,31850,31900,32000,31850,4736
20240822,115400,36664612100,31900,31950,31950,31900,688
20240822,115300,36642655900,31900,31850,31950,31850,2087
20240822,115200,36576071100,31900,31900,31900,31850,684
20240822,115100,36554260800,31850,31850,31900,31850,1107
20240822,115000,36518984350,31900,31850,31900,31850,676
20240822,114900,36497428150,31850,31850,31900,31850,5458
20240822,114800,36323341250,31850,31850,31900,31850,805
20240822,114700,36297693300,31850,31850,31900,31850,725
20240822,114600,36274577650,31850,31800,31900,31800,1680
20240822,114500,36221082800,31850,31800,31850,31800,1066
20240822,114400,36187162350,31850,31800,31850,31800,2808
20240822,114300,36097769100,31800,31900,31950,31800,20200
20240822,114200,35454359050,31900,31950,31950,31900,942
20240822,114100,35424279950,31900,31900,31950,31900,1533
20240822,114000,35375321650,31900,31950,31950,31900,891
20240822,113900,35346873100,31900,31950,31950,31900,777
20240822,113800,35322081100,31950,31900,31950,31900,881
20240822,113700,35293957300,31900,31900,31950,31900,754
20240822,113600,35269893650,31900,31950,32000,31900,2771
20240822,113500,35181356750,31900,31900,31950,31900,1267
20240822,113400,35140904550,31900,31850,31950,31850,945
20240822,113300,35110772500,31900,31900,31950,31850,2268
20240822,113200,35038433000,31900,31900,31950,31900,990
20240822,113100,35006839850,31900,31850,31950,31850,1085
20240822,113000,34972245700,31850,31850,31900,31850,2407
20240822,112900,34895554050,31900,31900,31950,31850,1735
20240822,112800,34840210250,31900,31900,31950,31900,956
20240822,112700,34809686550,31900,31900,31950,31900,2451
20240822,112600,34731489300,31900,31900,31950,31900,553
20240822,112500,34713833850,31900,31900,31900,31850,2212
20240822,112400,34643339750,31900,31800,31900,31800,1867
20240822,112300,34583868800,31800,31850,31900,31800,1940
20240822,112200,34522102450,31850,31850,31900,31800,1443
20240822,112100,34476155400,31850,31850,31900,31850,3481
20240822,112000,34365271050,31850,31850,31900,31850,827
20240822,111900,34338895250,31850,31850,31900,31850,2328
20240822,111800,34264730300,31900,31850,31900,31800,5028
20240822,111700,34104605100,31850,31850,31900,31850,7890
20240822,111600,33853291050,31850,31850,31900,31850,1120
20240822,111500,33817600700,31850,31950,31950,31850,14130
20240822,111400,33366928550,31900,32000,32000,31900,5480
20240822,111300,33191856450,32000,31950,32000,31950,724
20240822,111200,33168709200,32000,31950,32000,31950,3871
20240822,111100,33044924000,31950,31950,32000,31950,1092
20240822,111000,33010002050,31950,31950,32000,31950,414
20240822,110900,32996769500,32000,32000,32000,31950,1789
20240822,110800,32939541500,31950,32000,32000,31950,1142
20240822,110700,32903008600,32000,31950,32000,31950,2205
20240822,110600,32832477250,32000,31950,32000,31950,1849
20240822,110500,32773384700,31950,32000,32050,31950,3487
20240822,110400,32661825450,32050,31950,32050,31950,5355
20240822,110300,32490358950,31950,31950,32000,31950,1192
20240822,110200,32452267200,31950,32000,32000,31900,1182
20240822,110100,32414514750,31950,31950,32000,31900,4475
20240822,110000,32271543250,31950,32000,32050,31950,2195
20240822,105900,32201368650,32000,31950,32050,31950,3558
20240822,105800,32087535500,32000,31950,32000,31950,3512
20240822,105700,31975310250,31950,32050,32100,31950,3368
20240822,105600,31867462950,32000,31950,32050,31950,2078
20240822,105500,31800991800,31950,31950,32000,31950,508
20240822,105400,31784751500,32000,32050,32100,31950,9589
20240822,105300,31477652200,32100,32150,32150,32050,1379
20240822,105200,31433415550,32100,32150,32150,32050,6001
20240822,105100,31240605400,32150,32200,32200,32150,2391
20240822,105000,31163661750,32150,32150,32200,32150,1839
20240822,104900,31104498200,32150,32150,32200,32150,3681
20240822,104800,30985987150,32150,32150,32250,32150,3281
20240822,104700,30880332900,32200,32200,32200,32100,3072
20240822,104600,30781507000,32150,32100,32150,32100,5138
20240822,104500,30616396550,32100,32100,32100,32050,1637
20240822,104400,30563874550,32100,32050,32150,32000,4987
20240822,104300,30403864850,32050,32000,32100,31950,3371
20240822,104200,30295959250,31950,32000,32050,31950,963
20240822,104100,30265144350,32000,31950,32050,31950,2894
20240822,104000,30172552500,32000,32050,32050,31950,8350
20240822,103900,29905211350,32100,32100,32150,32050,3179
20240822,103800,29803156700,32100,32050,32100,32050,3791
20240822,103700,29681614700,32100,32050,32150,32050,3647
20240822,103600,29564550600,32050,32050,32100,32000,6219
20240822,103500,29365241350,32000,31950,32050,31950,5034
20240822,103400,29204157850,31950,31900,31950,31900,3704
20240822,103300,29085823250,31900,31900,31950,31850,3470
20240822,103200,28975125750,31900,31900,31950,31850,4223
20240822,103100,28840450100,31850,31950,31950,31850,3336
20240822,103000,28734049100,31900,31950,32000,31900,2806
20240822,102900,28644458650,31900,31850,31950,31850,5617
20240822,102800,28465158000,31850,31900,31950,31850,2386
20240822,102700,28389048950,31950,31850,31950,31850,5649
20240822,102600,28208908200,31900,31900,31950,31850,6065
20240822,102500,28015613550,31900,32000,32000,31900,6963
20240822,102400,27793274300,32000,31950,32000,31950,3243
20240822,102300,27689624650,31950,32000,32000,31950,784
20240822,102200,27664568300,32000,31950,32000,31900,2593
20240822,102100,27581712600,31950,31800,31950,31800,6318
20240822,102000,27380506050,31800,31850,31850,31800,1108
20240822,101900,27345245300,31850,31850,31850,31750,2477
20240822,101800,27266473550,31850,31850,31900,31750,18152
20240822,101700,26689198950,31850,31900,31950,31850,5639
20240822,101600,26509302100,31900,32000,32050,31900,5847
20240822,101500,26322298350,32000,32000,32000,31950,3189
20240822,101400,26220333000,32000,31900,32000,31900,5129
20240822,101300,26056484700,31950,31900,31950,31800,5647
20240822,101200,25876599300,31900,31950,31950,31850,5107
20240822,101100,25713673550,31950,32000,32000,31900,8647
20240822,101000,25437620350,32000,31900,32000,31900,11440
20240822,100900,25071990700,31950,31800,31950,31800,8690
20240822,100800,24794799400,31800,31800,31850,31750,25214
20240822,100700,23993408600,31800,31900,31950,31800,18407
20240822,100600,23407301800,31850,31900,31950,31800,10893
20240822,100500,23060153650,31850,31800,31900,31800,13599
20240822,100400,22627114850,31850,31950,32000,31800,37562
20240822,100300,21430206100,32000,32150,32150,31950,23185
20240822,100200,20687642450,32150,32150,32200,32100,6627
20240822,100100,20474704250,32200,32150,32200,32100,5386
20240822,100000,20301598050,32150,32150,32200,32100,3476
20240822,095900,20189862000,32150,32100,32200,32100,2779
20240822,095800,20100520800,32150,32050,32150,32050,4748
20240822,095700,19948093250,32050,32100,32150,32050,10738
20240822,095600,19603474100,32050,32100,32100,32050,3934
20240822,095500,19477253900,32050,32050,32100,32000,6104
20240822,095400,19281805350,32050,32050,32100,32000,15576
20240822,095300,18782795850,32100,32100,32150,32000,31078
20240822,095200,17786898700,32100,32100,32150,32100,6104
20240822,095100,17590867750,32150,32300,32300,32100,28487
20240822,095000,16673743050,32300,32350,32400,32300,12351
20240822,094900,16274495350,32400,32250,32500,32250,21162
20240822,094800,15590096650,32300,32350,32350,32250,18553
20240822,094700,14990750050,32350,32400,32400,32300,16950
20240822,094600,14442462750,32400,32350,32500,32350,4806
20240822,094500,14286743550,32400,32500,32550,32350,38087
20240822,094400,13051426150,32550,32500,32550,32500,1544
20240822,094300,13001237500,32500,32500,32550,32500,2456
20240822,094200,12921389900,32550,32650,32650,32500,8552
20240822,094100,12642981250,32600,32650,32700,32600,3505
20240822,094000,12528537050,32650,32800,32800,32600,3422
20240822,093900,12416639650,32800,32700,32800,32700,5825
20240822,093800,12225654700,32750,32750,32800,32700,3318
20240822,093700,12117074100,32750,32750,32800,32650,22416
20240822,093600,11383104150,32750,32600,32750,32500,12171
20240822,093500,10985845350,32550,32500,32600,32500,3941
20240822,093400,10857642200,32500,32550,32600,32500,1660
20240822,093300,10803639150,32500,32500,32550,32450,3467
20240822,093200,10690956650,32550,32450,32550,32450,8872
20240822,093100,10402643200,32450,32500,32550,32450,3099
20240822,093000,10302004850,32500,32500,32550,32450,6505
20240822,092900,10090652350,32500,32550,32550,32500,25830
20240822,092800,9251058800,32550,32600,32600,32500,24976
20240822,092700,8438240050,32600,32600,32650,32550,7303
20240822,092600,8200263500,32600,32750,32750,32550,31441
20240822,092500,7174239400,32750,32700,32750,32700,2598
20240822,092400,7089191000,32700,32750,32750,32650,8202
20240822,092300,6820868000,32700,32750,32800,32700,9475
20240822,092200,6510742750,32800,32750,32800,32750,1693
20240822,092100,6455225000,32800,32900,32900,32750,6052
20240822,092000,6256570950,32900,32750,32900,32750,5526
20240822,091900,6074877450,32750,32750,32750,32700,2591
20240822,091800,5990065250,32700,32700,32750,32650,4278
20240822,091700,5850170250,32700,32800,32800,32650,12681
20240822,091600,5435072700,32850,32950,32950,32800,8333
20240822,091500,5161262450,32950,32900,32950,32850,3672
20240822,091400,5040529300,32900,32900,33000,32850,2812
20240822,091300,4947965450,32900,32700,32900,32700,8351
20240822,091200,4674036100,32700,32750,32750,32650,5634
20240822,091100,4489900400,32700,32750,32750,32700,1990
20240822,091000,4424757950,32750,32800,32850,32750,5555
20240822,090900,4242721400,32800,32850,32850,32750,6075
20240822,090800,4043627100,32850,32700,32850,32700,5060
20240822,090700,3877837300,32700,32650,32700,32650,8543
20240822,090600,3598768200,32700,32800,32800,32650,12740
20240822,090500,3181979550,32750,32700,32900,32700,8274
20240822,090400,2910677950,32750,32750,32750,32700,3712
20240822,090300,2789256350,32700,33100,33100,32650,36633
20240822,090200,1585167800,33100,33000,33100,33000,7432
20240822,090100,1339519900,33000,33050,33100,33000,12213
20240822,090000,936276650,33050,33150,33150,32950,28284