KissMeData/087010/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,194100,19740836000,24550,24550,24550,24550,10649
20230804,194000,19740836000,24550,24550,24550,24550,0
20230804,193900,19740836000,24550,24550,24550,24550,0
20230804,193800,19740836000,24550,24550,24550,24550,0
20230804,193700,19740836000,24550,24550,24550,24550,0
20230804,193600,19740836000,24550,24550,24550,24550,0
20230804,193500,19740836000,24550,24550,24550,24550,0
20230804,193400,19740836000,24550,24550,24550,24550,0
20230804,193300,19740836000,24550,24550,24550,24550,0
20230804,193200,19740836000,24550,24550,24550,24550,0
20230804,193100,19740836000,24550,24550,24550,24550,0
20230804,193000,19740836000,24550,24550,24550,24550,0
20230804,192900,19740836000,24550,24550,24550,24550,0
20230804,192800,19740836000,24550,24550,24550,24550,0
20230804,192700,19740836000,24550,24550,24550,24550,0
20230804,192600,19740836000,24550,24550,24550,24550,0
20230804,192500,19740836000,24550,24550,24550,24550,0
20230804,192400,19740836000,24550,24550,24550,24550,0
20230804,192300,19740836000,24550,24550,24550,24550,0
20230804,192200,19740836000,24550,24550,24550,24550,0
20230804,192100,19740836000,24550,24550,24550,24550,0
20230804,192000,19740836000,24550,24550,24550,24550,0
20230804,191900,19740836000,24550,24550,24550,24550,0
20230804,191800,19740836000,24550,24550,24550,24550,0
20230804,191700,19740836000,24550,24550,24550,24550,0
20230804,191600,19740836000,24550,24550,24550,24550,0
20230804,191500,19740836000,24550,24550,24550,24550,0
20230804,191400,19740836000,24550,24550,24550,24550,0
20230804,191300,19740836000,24550,24550,24550,24550,0
20230804,191200,19740836000,24550,24550,24550,24550,0
20230804,191100,19740836000,24550,24550,24550,24550,10649
20230804,191000,19740836000,24550,24550,24550,24550,0
20230804,190900,19740836000,24550,24550,24550,24550,0
20230804,190800,19740836000,24550,24550,24550,24550,0
20230804,190700,19740836000,24550,24550,24550,24550,0
20230804,190600,19740836000,24550,24550,24550,24550,0
20230804,190500,19740836000,24550,24550,24550,24550,0
20230804,190400,19740836000,24550,24550,24550,24550,0
20230804,190300,19740836000,24550,24550,24550,24550,0
20230804,190200,19740836000,24550,24550,24550,24550,0
20230804,190100,19740836000,24550,24550,24550,24550,0
20230804,190000,19740836000,24550,24550,24550,24550,0
20230804,185900,19740836000,24550,24550,24550,24550,0
20230804,185800,19740836000,24550,24550,24550,24550,0
20230804,185700,19740836000,24550,24550,24550,24550,0
20230804,185600,19740836000,24550,24550,24550,24550,0
20230804,185500,19740836000,24550,24550,24550,24550,0
20230804,185400,19740836000,24550,24550,24550,24550,0
20230804,185300,19740836000,24550,24550,24550,24550,0
20230804,185200,19740836000,24550,24550,24550,24550,0
20230804,185100,19740836000,24550,24550,24550,24550,0
20230804,185000,19740836000,24550,24550,24550,24550,0
20230804,184900,19740836000,24550,24550,24550,24550,0
20230804,184800,19740836000,24550,24550,24550,24550,0
20230804,184700,19740836000,24550,24550,24550,24550,0
20230804,184600,19740836000,24550,24550,24550,24550,0
20230804,184500,19740836000,24550,24550,24550,24550,0
20230804,184400,19740836000,24550,24550,24550,24550,0
20230804,184300,19740836000,24550,24550,24550,24550,0
20230804,184200,19740836000,24550,24550,24550,24550,0
20230804,184100,19740836000,24550,24550,24550,24550,10649
20230804,184000,19740836000,24550,24550,24550,24550,0
20230804,183900,19740836000,24550,24550,24550,24550,0
20230804,183800,19740836000,24550,24550,24550,24550,0
20230804,183700,19740836000,24550,24550,24550,24550,0
20230804,183600,19740836000,24550,24550,24550,24550,0
20230804,183500,19740836000,24550,24550,24550,24550,0
20230804,183400,19740836000,24550,24550,24550,24550,0
20230804,183300,19740836000,24550,24550,24550,24550,0
20230804,183200,19740836000,24550,24550,24550,24550,0
20230804,183100,19740836000,24550,24550,24550,24550,0
20230804,183000,19740836000,24550,24550,24550,24550,0
20230804,182900,19740836000,24550,24550,24550,24550,0
20230804,182800,19740836000,24550,24550,24550,24550,0
20230804,182700,19740836000,24550,24550,24550,24550,0
20230804,182600,19740836000,24550,24550,24550,24550,0
20230804,182500,19740836000,24550,24550,24550,24550,0
20230804,182400,19740836000,24550,24550,24550,24550,0
20230804,182300,19740836000,24550,24550,24550,24550,0
20230804,182200,19740836000,24550,24550,24550,24550,0
20230804,182100,19740836000,24550,24550,24550,24550,0
20230804,182000,19740836000,24550,24550,24550,24550,0
20230804,181900,19740836000,24550,24550,24550,24550,0
20230804,181800,19740836000,24550,24550,24550,24550,0
20230804,181700,19740836000,24550,24550,24550,24550,0
20230804,181600,19740836000,24550,24550,24550,24550,0
20230804,181500,19740836000,24550,24550,24550,24550,0
20230804,181400,19740836000,24550,24550,24550,24550,0
20230804,181300,19740836000,24550,24550,24550,24550,0
20230804,181200,19740836000,24550,24550,24550,24550,0
20230804,181100,19740836000,24550,24550,24550,24550,10649
20230804,181000,19740836000,24550,24550,24550,24550,0
20230804,180900,19740836000,24550,24550,24550,24550,0
20230804,180800,19740836000,24550,24550,24550,24550,0
20230804,180700,19740836000,24550,24550,24550,24550,0
20230804,180600,19740836000,24550,24550,24550,24550,0
20230804,180500,19740836000,24550,24550,24550,24550,0
20230804,180400,19740836000,24550,24550,24550,24550,0
20230804,180300,19740836000,24550,24550,24550,24550,0
20230804,180200,19740836000,24550,24550,24550,24550,0
20230804,180100,19740836000,24550,24550,24550,24550,0
20230804,180000,19740836000,24550,24550,24550,24550,0
20230804,175900,19740836000,24550,24550,24550,24550,0
20230804,175800,19740836000,24550,24550,24550,24550,0
20230804,175700,19740836000,24550,24550,24550,24550,0
20230804,175600,19740836000,24550,24550,24550,24550,0
20230804,175500,19740836000,24550,24550,24550,24550,0
20230804,175400,19740836000,24550,24550,24550,24550,0
20230804,175300,19740836000,24550,24550,24550,24550,0
20230804,175200,19740836000,24550,24550,24550,24550,0
20230804,175100,19740836000,24550,24550,24550,24550,0
20230804,175000,19740836000,24550,24550,24550,24550,0
20230804,174900,19740836000,24550,24550,24550,24550,0
20230804,174800,19740836000,24550,24550,24550,24550,0
20230804,174700,19740836000,24550,24550,24550,24550,0
20230804,174600,19740836000,24550,24550,24550,24550,0
20230804,174500,19740836000,24550,24550,24550,24550,0
20230804,174400,19740836000,24550,24550,24550,24550,0
20230804,174300,19740836000,24550,24550,24550,24550,0
20230804,174200,19740836000,24550,24550,24550,24550,0
20230804,174100,19740836000,24550,24550,24550,24550,10649
20230804,174000,19740836000,24550,24550,24550,24550,0
20230804,173900,19740836000,24550,24550,24550,24550,0
20230804,173800,19740836000,24550,24550,24550,24550,0
20230804,173700,19740836000,24550,24550,24550,24550,0
20230804,173600,19740836000,24550,24550,24550,24550,0
20230804,173500,19740836000,24550,24550,24550,24550,0
20230804,173400,19740836000,24550,24550,24550,24550,0
20230804,173300,19740836000,24550,24550,24550,24550,0
20230804,173200,19740836000,24550,24550,24550,24550,0
20230804,173100,19740836000,24550,24550,24550,24550,0
20230804,173000,19740836000,24550,24550,24550,24550,0
20230804,172900,19740836000,24550,24550,24550,24550,0
20230804,172800,19740836000,24550,24550,24550,24550,0
20230804,172700,19740836000,24550,24550,24550,24550,0
20230804,172600,19740836000,24550,24550,24550,24550,0
20230804,172500,19740836000,24550,24550,24550,24550,0
20230804,172400,19740836000,24550,24550,24550,24550,0
20230804,172300,19740836000,24550,24550,24550,24550,0
20230804,172200,19740836000,24550,24550,24550,24550,0
20230804,172100,19740836000,24550,24550,24550,24550,0
20230804,172000,19740836000,24550,24550,24550,24550,0
20230804,171900,19740836000,24550,24550,24550,24550,0
20230804,171800,19740836000,24550,24550,24550,24550,0
20230804,171700,19740836000,24550,24550,24550,24550,0
20230804,171600,19740836000,24550,24550,24550,24550,0
20230804,171500,19740836000,24550,24550,24550,24550,0
20230804,171400,19740836000,24550,24550,24550,24550,0
20230804,171300,19740836000,24550,24550,24550,24550,0
20230804,171200,19740836000,24550,24550,24550,24550,0
20230804,171100,19740836000,24550,24550,24550,24550,10649
20230804,171000,19740836000,24550,24550,24550,24550,0
20230804,170900,19740836000,24550,24550,24550,24550,0
20230804,170800,19740836000,24550,24550,24550,24550,0
20230804,170700,19740836000,24550,24550,24550,24550,0
20230804,170600,19740836000,24550,24550,24550,24550,0
20230804,170500,19740836000,24550,24550,24550,24550,0
20230804,170400,19740836000,24550,24550,24550,24550,0
20230804,170300,19740836000,24550,24550,24550,24550,0
20230804,170200,19740836000,24550,24550,24550,24550,0
20230804,170100,19740836000,24550,24550,24550,24550,0
20230804,170000,19740836000,24550,24550,24550,24550,0
20230804,165900,19740836000,24550,24550,24550,24550,0
20230804,165800,19740836000,24550,24550,24550,24550,0
20230804,165700,19740836000,24550,24550,24550,24550,0
20230804,165600,19740836000,24550,24550,24550,24550,0
20230804,165500,19740836000,24550,24550,24550,24550,0
20230804,165400,19740836000,24550,24550,24550,24550,0
20230804,165300,19740836000,24550,24550,24550,24550,0
20230804,165200,19740836000,24550,24550,24550,24550,0
20230804,165100,19740836000,24550,24550,24550,24550,0
20230804,165000,19740836000,24550,24550,24550,24550,0
20230804,164900,19740836000,24550,24550,24550,24550,0
20230804,164800,19740836000,24550,24550,24550,24550,0
20230804,164700,19740836000,24550,24550,24550,24550,0
20230804,164600,19740836000,24550,24550,24550,24550,0
20230804,164500,19740836000,24550,24550,24550,24550,0
20230804,164400,19740836000,24550,24550,24550,24550,0
20230804,164300,19740836000,24550,24550,24550,24550,0
20230804,164200,19740836000,24550,24550,24550,24550,0
20230804,164100,19740836000,24550,24550,24550,24550,10649
20230804,164000,19740836000,24550,24550,24550,24550,0
20230804,163900,19740836000,24550,24550,24550,24550,0
20230804,163800,19740836000,24550,24550,24550,24550,0
20230804,163700,19740836000,24550,24550,24550,24550,0
20230804,163600,19740836000,24550,24550,24550,24550,0
20230804,163500,19740836000,24550,24550,24550,24550,0
20230804,163400,19740836000,24550,24550,24550,24550,0
20230804,163300,19740836000,24550,24550,24550,24550,0
20230804,163200,19740836000,24550,24550,24550,24550,0
20230804,163100,19740836000,24550,24550,24550,24550,0
20230804,163000,19740836000,24550,24550,24550,24550,0
20230804,162900,19740836000,24550,24550,24550,24550,0
20230804,162800,19740836000,24550,24550,24550,24550,0
20230804,162700,19740836000,24550,24550,24550,24550,0
20230804,162600,19740836000,24550,24550,24550,24550,0
20230804,162500,19740836000,24550,24550,24550,24550,0
20230804,162400,19740836000,24550,24550,24550,24550,0
20230804,162300,19740836000,24550,24550,24550,24550,0
20230804,162200,19740836000,24550,24550,24550,24550,0
20230804,162100,19740836000,24550,24550,24550,24550,0
20230804,162000,19740836000,24550,24550,24550,24550,0
20230804,161900,19740836000,24550,24550,24550,24550,0
20230804,161800,19740836000,24550,24550,24550,24550,0
20230804,161700,19740836000,24550,24550,24550,24550,0
20230804,161600,19740836000,24550,24550,24550,24550,0
20230804,161500,19740836000,24550,24550,24550,24550,0
20230804,161400,19740836000,24550,24550,24550,24550,0
20230804,161300,19740836000,24550,24550,24550,24550,0
20230804,161200,19740836000,24550,24550,24550,24550,0
20230804,161100,19740836000,24550,24550,24550,24550,10649
20230804,161000,19740836000,24550,24550,24550,24550,0
20230804,160900,19740836000,24550,24550,24550,24550,0
20230804,160800,19740836000,24550,24550,24550,24550,0
20230804,160700,19740836000,24550,24550,24550,24550,0
20230804,160600,19740836000,24550,24550,24550,24550,0
20230804,160500,19740836000,24550,24550,24550,24550,0
20230804,160400,19740836000,24550,24550,24550,24550,0
20230804,160300,19740836000,24550,24550,24550,24550,0
20230804,160200,19740836000,24550,24550,24550,24550,0
20230804,160100,19740836000,24550,24550,24550,24550,0
20230804,160000,19740836000,24550,24550,24550,24550,0
20230804,155900,19740836000,24550,24550,24550,24550,0
20230804,155800,19740836000,24550,24550,24550,24550,0
20230804,155700,19740836000,24550,24550,24550,24550,0
20230804,155600,19740836000,24550,24550,24550,24550,0
20230804,155500,19740836000,24550,24550,24550,24550,0
20230804,155400,19740836000,24550,24550,24550,24550,0
20230804,155300,19740836000,24550,24550,24550,24550,0
20230804,155200,19740836000,24550,24550,24550,24550,0
20230804,155100,19740836000,24550,24550,24550,24550,0
20230804,155000,19740836000,24550,24550,24550,24550,0
20230804,154900,19740836000,24550,24550,24550,24550,0
20230804,154800,19740836000,24550,24550,24550,24550,0
20230804,154700,19740836000,24550,24550,24550,24550,0
20230804,154600,19740836000,24550,24550,24550,24550,0
20230804,154500,19740836000,24550,24550,24550,24550,0
20230804,154400,19740836000,24550,24550,24550,24550,0
20230804,154300,19740836000,24550,24550,24550,24550,0
20230804,154200,19740836000,24550,24550,24550,24550,0
20230804,154100,19740836000,24550,24550,24550,24550,10649
20230804,154000,19740836000,24550,24550,24550,24550,0
20230804,153900,19740836000,24550,24550,24550,24550,0
20230804,153800,19740836000,24550,24550,24550,24550,0
20230804,153700,19740836000,24550,24550,24550,24550,0
20230804,153600,19740836000,24550,24550,24550,24550,0
20230804,153500,19740836000,24550,24550,24550,24550,0
20230804,153400,19740836000,24550,24550,24550,24550,0
20230804,153300,19740836000,24550,24550,24550,24550,0
20230804,153200,19740836000,24550,24550,24550,24550,0
20230804,153100,19740836000,24550,24550,24550,24550,0
20230804,153000,19740836000,24550,24550,24550,24550,10649
20230804,152900,19479403050,24550,24550,24550,24550,0
20230804,152800,19479403050,24550,24550,24550,24550,0
20230804,152700,19479403050,24550,24550,24550,24550,0
20230804,152600,19479403050,24550,24550,24550,24550,0
20230804,152500,19479403050,24550,24550,24550,24550,0
20230804,152400,19479403050,24550,24550,24550,24550,0
20230804,152300,19479403050,24550,24550,24550,24550,0
20230804,152200,19479403050,24550,24550,24550,24550,0
20230804,152100,19479403050,24550,24550,24550,24550,0
20230804,152000,19479403050,24550,24550,24550,24550,0
20230804,151900,19479403050,24550,24350,24550,24350,8165
20230804,151800,19279671500,24350,24400,24400,24300,1669
20230804,151700,19239011400,24400,24200,24450,24200,11462
20230804,151600,18960213400,24200,24200,24250,24150,866
20230804,151500,18939256850,24200,24200,24250,24200,644
20230804,151400,18923662450,24200,24250,24250,24200,887
20230804,151300,18902183900,24200,24200,24250,24150,2810
20230804,151200,18834124300,24200,24250,24250,24200,395
20230804,151100,18824557450,24250,24200,24300,24200,5774
20230804,151000,18684636950,24200,24150,24200,24100,2306
20230804,150900,18629018950,24150,24150,24150,24100,796
20230804,150800,18609827500,24100,24100,24100,24050,1559
20230804,150700,18572260900,24050,24150,24150,24050,2543
20230804,150600,18511061600,24150,24150,24150,24100,1523
20230804,150500,18474306150,24150,24050,24150,24050,814
20230804,150400,18454689150,24050,24100,24100,24050,568
20230804,150300,18441010700,24100,24100,24100,24050,285
20230804,150200,18434151300,24100,24100,24150,24000,732
20230804,150100,18416538050,24050,24100,24100,24050,167
20230804,150000,18412520350,24150,24100,24150,24050,1070
20230804,145900,18386771950,24100,24100,24150,24100,1126
20230804,145800,18359596750,24100,24050,24100,24050,953
20230804,145700,18336643750,24050,24000,24050,24000,1692
20230804,145600,18295980150,24000,24000,24000,24000,987
20230804,145500,18272292150,24050,24050,24100,24000,110
20230804,145400,18269646150,24100,24050,24100,24000,150
20230804,145300,18266041250,24000,24000,24100,24000,670
20230804,145200,18249957550,24000,24050,24050,24000,135
20230804,145100,18246711900,24100,24050,24100,24000,946
20230804,145000,18223980400,24050,24150,24150,24050,215
20230804,144900,18218797850,24100,24100,24150,24100,1228
20230804,144800,18189177500,24100,24050,24100,24050,747
20230804,144700,18171192650,24050,24000,24100,24000,1581
20230804,144600,18133172550,24050,24000,24050,24000,484
20230804,144500,18121551700,23950,23950,24000,23950,1022
20230804,144400,18097060200,24000,24000,24050,23950,963
20230804,144300,18073955200,24000,23950,24000,23950,1322
20230804,144200,18042232100,23950,23950,24000,23950,642
20230804,144100,18026852350,23950,23950,23950,23900,1381
20230804,144000,17993813000,23950,24000,24000,23900,1634
20230804,143900,17954724200,23950,24000,24050,23950,2807
20230804,143800,17887452250,23950,23950,24000,23900,1027
20230804,143700,17862874000,23950,23950,24000,23900,3334
20230804,143600,17783143450,24050,24000,24050,23950,3178
20230804,143500,17706855150,24050,24100,24150,24050,1919
20230804,143400,17660651200,24100,24000,24100,24000,1333
20230804,143300,17628559900,24050,24000,24050,24000,167
20230804,143200,17624548500,24050,23950,24050,23950,221
20230804,143100,17619247750,23900,23900,24000,23900,289
20230804,143000,17612327500,23950,23950,23950,23900,232
20230804,142900,17606772100,23950,23950,24050,23900,421
20230804,142800,17596702550,23950,23950,23950,23900,3163
20230804,142700,17520973650,24000,24100,24100,23950,3714
20230804,142600,17431808000,24050,24150,24150,24050,353
20230804,142500,17423308250,24050,24050,24100,24000,2852
20230804,142400,17354794600,24050,24150,24150,24050,1377
20230804,142300,17321621000,24200,24250,24300,24200,603
20230804,142200,17307007200,24250,24300,24300,24200,1193
20230804,142100,17278083300,24250,24200,24250,24200,1119
20230804,142000,17250949300,24200,24150,24200,24150,2482
20230804,141900,17190900000,24200,24100,24200,24100,1072
20230804,141800,17165018800,24100,24100,24100,24050,173
20230804,141700,17160850000,24100,24050,24150,24050,539
20230804,141600,17147873200,24050,24100,24100,24000,1186
20230804,141500,17119382000,24150,24150,24200,24050,2961
20230804,141400,17048007650,24150,24150,24200,24100,265
20230804,141300,17041608200,24100,24150,24150,24100,298
20230804,141200,17034416000,24100,24100,24100,24050,1020
20230804,141100,17009867700,24100,24200,24250,24100,1238
20230804,141000,16979982250,24200,24200,24250,24150,1890
20230804,140900,16934236000,24200,24100,24250,24100,2874
20230804,140800,16864762550,24150,24000,24150,24000,1368
20230804,140700,16831817500,24050,24000,24100,23950,3749
20230804,140600,16741837150,23950,23900,23950,23850,2107
20230804,140500,16691457100,23900,23900,23950,23900,278
20230804,140400,16684812100,23900,23850,23900,23800,895
20230804,140300,16663487650,23850,23800,23850,23750,521
20230804,140200,16651108850,23750,24000,24000,23750,1684
20230804,140100,16610924450,24000,23950,24000,23950,239
20230804,140000,16605196150,23950,24000,24000,23950,287
20230804,135900,16598310700,23950,23950,24000,23950,226
20230804,135800,16592888000,24000,24000,24000,23950,102
20230804,135700,16590440650,24000,23950,24000,23950,126
20230804,135600,16587418950,23950,23950,24000,23950,78
20230804,135500,16585550000,23950,23900,23950,23900,54
20230804,135400,16584256750,23950,23900,24000,23900,1326
20230804,135300,16552535500,23900,23900,23900,23900,55
20230804,135200,16551221000,23800,23900,23900,23800,465
20230804,135100,16540131350,23900,23900,23900,23850,111
20230804,135000,16537480450,23900,23900,23900,23900,269
20230804,134900,16531051350,23900,23850,23900,23800,366
20230804,134800,16522334250,23800,23850,23850,23800,912
20230804,134700,16500604300,23850,23950,23950,23850,613
20230804,134600,16485976500,23900,23950,23950,23850,1618
20230804,134500,16447281050,24000,24000,24050,24000,200
20230804,134400,16442480750,24000,24000,24000,24000,188
20230804,134300,16437968750,24050,24100,24100,24000,883
20230804,134200,16416764300,24050,24050,24100,24050,169
20230804,134100,16412699000,24050,24050,24050,24000,200
20230804,134000,16407894800,24000,24000,24050,24000,401
20230804,133900,16398264450,24000,23850,24000,23850,111
20230804,133800,16395609500,23850,23950,24000,23850,796
20230804,133700,16376572850,24000,24050,24050,24000,116
20230804,133600,16373788350,24000,23950,24050,23850,699
20230804,133500,16357021350,23900,23850,23900,23800,819
20230804,133400,16337488300,23850,23850,23850,23800,252
20230804,133300,16331480100,23850,23800,23900,23800,249
20230804,133200,16325539200,23800,23900,23900,23800,1305
20230804,133100,16294409700,24000,23950,24000,23950,242
20230804,133000,16288612000,23950,24000,24000,23900,1411
20230804,132900,16254778450,24050,24100,24150,24050,2259
20230804,132800,16200364900,24150,24100,24150,24100,557
20230804,132700,16186915750,24150,24100,24150,24100,50
20230804,132600,16185708800,24150,24150,24150,24150,174
20230804,132500,16181506700,24150,24200,24200,24150,533
20230804,132400,16168630550,24150,24150,24200,24150,255
20230804,132300,16162471450,24200,24150,24200,24150,111
20230804,132200,16159790300,24150,24100,24150,24100,562
20230804,132100,16146232000,24150,24100,24150,24050,211
20230804,132000,16141146300,24100,24100,24100,24100,502
20230804,131900,16129048100,24100,24150,24150,24100,125
20230804,131800,16126035250,24150,24150,24150,24150,203
20230804,131700,16121132800,24150,24200,24200,24150,148
20230804,131600,16117557600,24150,24100,24150,24100,322
20230804,131500,16109781450,24100,24100,24150,24100,724
20230804,131400,16092332200,24100,24150,24150,24100,452
20230804,131300,16081421700,24150,24200,24200,24150,171
20230804,131200,16077291950,24150,24100,24200,24100,408
20230804,131100,16067441150,24150,24100,24200,24100,1085
20230804,131000,16041232200,24100,24100,24100,24050,335
20230804,130900,16033161500,24100,24100,24100,24050,960
20230804,130800,16010042900,24100,24100,24100,24050,391
20230804,130700,16000639000,24100,24100,24100,24100,199
20230804,130600,15995843100,24100,24100,24100,24050,884
20230804,130500,15974563350,24100,24100,24100,24100,16
20230804,130400,15974177750,24100,24000,24100,24000,908
20230804,130300,15952372400,24000,24050,24050,24000,923
20230804,130200,15930199650,24100,24100,24100,24100,419
20230804,130100,15920101750,24150,24050,24150,24050,554
20230804,130000,15906760050,24100,24050,24100,24000,233
20230804,125900,15901146550,24050,24050,24100,24000,271
20230804,125800,15894641700,24050,24050,24100,24000,568
20230804,125700,15880986850,24050,24100,24100,24050,142
20230804,125600,15877569850,24150,24050,24150,24000,884
20230804,125500,15856304650,24150,24150,24200,24100,832
20230804,125400,15836223900,24250,24150,24300,24150,3996
20230804,125300,15739389850,24200,24150,24250,24050,4048
20230804,125200,15641453800,24000,24000,24150,24000,1727
20230804,125100,15599913600,24000,24000,24000,24000,287
20230804,125000,15593025600,23900,24000,24050,23900,639
20230804,124900,15577715350,24000,24000,24100,24000,1423
20230804,124800,15543491250,24000,23950,24000,23950,2063
20230804,124700,15494009150,23950,23900,23950,23800,648
20230804,124600,15478542800,23850,23850,23850,23850,104
20230804,124500,15476062400,23850,23850,23850,23800,506
20230804,124400,15463995300,23900,23900,23900,23850,104
20230804,124300,15461511350,23850,23900,23900,23850,397
20230804,124200,15452034400,23900,23850,23950,23700,1259
20230804,124100,15422065100,23850,23900,23950,23850,950
20230804,124000,15399362900,23850,23750,23850,23750,1545
20230804,123900,15362583950,23750,23750,23750,23750,406
20230804,123800,15352941450,23750,23600,23750,23600,1358
20230804,123700,15320776900,23600,23500,23600,23400,151
20230804,123600,15317233450,23600,23700,23700,23400,1017
20230804,123500,15293323800,23600,23600,23700,23450,796
20230804,123400,15274484000,23600,23500,23600,23450,757
20230804,123300,15256671650,23450,23500,23500,23400,86
20230804,123200,15254653900,23500,23500,23500,23450,690
20230804,123100,15238443800,23500,23400,23500,23400,611
20230804,123000,15224133700,23400,23400,23450,23400,167
20230804,122900,15220218700,23400,23450,23450,23400,360
20230804,122800,15211794300,23500,23500,23500,23400,358
20230804,122700,15203412300,23450,23350,23500,23350,1669
20230804,122600,15164337950,23350,23400,23400,23300,156
20230804,122500,15160700200,23300,23250,23350,23250,4892
20230804,122400,15046878400,23300,23250,23400,23250,1566
20230804,122300,15010350850,23300,23400,23450,23250,6665
20230804,122200,14855018350,23400,23500,23550,23400,842
20230804,122100,14835295550,23500,23500,23500,23400,348
20230804,122000,14827130900,23500,23400,23550,23400,712
20230804,121900,14810422600,23400,23450,23550,23400,2510
20230804,121800,14751618450,23500,23450,23550,23400,1752
20230804,121700,14710553550,23500,23500,23500,23500,260
20230804,121600,14704443550,23500,23450,23500,23450,1074
20230804,121500,14679255850,23500,23500,23600,23450,1682
20230804,121400,14639781650,23500,23450,23600,23400,704
20230804,121300,14623247800,23400,23650,23700,23400,9074
20230804,121200,14409732250,23650,23650,23700,23650,721
20230804,121100,14392679700,23650,23650,23650,23650,307
20230804,121000,14385419150,23700,23700,23700,23650,128
20230804,120900,14382390350,23700,23700,23700,23600,819
20230804,120800,14363045950,23700,23650,23700,23650,172
20230804,120700,14358977200,23600,23650,23650,23550,372
20230804,120600,14350197000,23600,23600,23650,23600,245
20230804,120500,14344414150,23550,23600,23600,23550,692
20230804,120400,14328104100,23550,23650,23650,23550,566
20230804,120300,14314773400,23650,23550,23650,23550,222
20230804,120200,14309542050,23650,23650,23650,23550,314
20230804,120100,14302139200,23650,23600,23650,23550,678
20230804,120000,14286149000,23550,23600,23600,23550,1738
20230804,115900,14245214900,23600,23600,23600,23550,239
20230804,115800,14239581300,23600,23600,23600,23600,849
20230804,115700,14219544900,23650,23600,23650,23600,642
20230804,115600,14204390350,23600,23600,23600,23550,575
20230804,115500,14190823650,23550,23600,23600,23550,1527
20230804,115400,14154850650,23600,23650,23650,23550,727
20230804,115300,14137695300,23650,23700,23700,23600,508
20230804,115200,14125679050,23700,23700,23700,23700,221
20230804,115100,14120441350,23700,23700,23750,23600,814
20230804,115000,14101178100,23650,23550,23700,23550,886
20230804,114900,14080261350,23600,23600,23600,23550,1120
20230804,114800,14053846450,23600,23600,23600,23550,1554
20230804,114700,14017242700,23600,23550,23600,23550,273
20230804,114600,14010808350,23550,23600,23600,23550,2418
20230804,114500,13953765850,23650,23600,23650,23600,984
20230804,114400,13930529850,23700,23700,23700,23600,2480
20230804,114300,13871951800,23700,23700,23750,23650,671
20230804,114200,13856060700,23700,23650,23700,23650,295
20230804,114100,13849079200,23650,23700,23700,23650,339
20230804,114000,13841060750,23700,23700,23700,23650,238
20230804,113900,13835422600,23700,23600,23700,23600,1542
20230804,113800,13798987000,23600,23650,23650,23600,814
20230804,113700,13779755050,23650,23600,23650,23600,1029
20230804,113600,13755429650,23600,23650,23700,23600,3413
20230804,113500,13674764350,23700,23750,23750,23650,2518
20230804,113400,13615083000,23800,23800,23800,23750,810
20230804,113300,13595837050,23800,23850,23850,23750,879
20230804,113200,13574932100,23850,23800,23850,23800,209
20230804,113100,13569952100,23850,23850,23850,23850,227
20230804,113000,13564538150,23850,23850,23850,23800,618
20230804,112900,13549816850,23850,23850,23850,23800,1273
20230804,112800,13519487600,23850,23850,23900,23850,725
20230804,112700,13502175500,23900,23900,23900,23850,103
20230804,112600,13499717100,23900,23850,23900,23850,467
20230804,112500,13488570500,23850,23800,23850,23800,469
20230804,112400,13477395100,23800,23800,23800,23750,360
20230804,112300,13468827750,23800,23800,23800,23750,479
20230804,112200,13457435600,23800,23750,23800,23750,683
20230804,112100,13441204400,23700,23750,23750,23700,642
20230804,112000,13425979150,23700,23700,23750,23700,737
20230804,111900,13408477850,23750,23700,23750,23700,635
20230804,111800,13393414600,23750,23750,23850,23700,1299
20230804,111700,13362564500,23750,23800,23800,23750,782
20230804,111600,13343974150,23850,23850,23850,23800,474
20230804,111500,13332671550,23850,23950,23950,23850,265
20230804,111400,13326343050,23900,23850,23950,23850,372
20230804,111300,13317450700,23850,23900,23950,23850,170
20230804,111200,13313394850,23950,23900,23950,23900,78
20230804,111100,13311526900,23950,23850,23950,23800,134
20230804,111000,13308332200,23800,23750,23850,23750,1478
20230804,110900,13273101500,23800,23850,23850,23750,1984
20230804,110800,13225915400,23850,23950,23950,23800,3143
20230804,110700,13150907500,23900,23900,24000,23900,335
20230804,110600,13142877700,24000,24050,24050,23900,803
20230804,110500,13123613050,24100,23900,24100,23900,1751
20230804,110400,13081551650,23900,23850,23900,23850,703
20230804,110300,13064774400,23850,23800,23850,23800,277
20230804,110200,13058181500,23800,23950,23950,23800,668
20230804,110100,13042255250,23950,24000,24000,23900,1416
20230804,110000,13008337150,24000,23900,24000,23800,2782
20230804,105900,12942020650,23850,23800,23850,23800,618
20230804,105800,12927298450,23850,23850,23850,23800,1160
20230804,105700,12899666750,23800,23800,23850,23750,2063
20230804,105600,12850592850,23800,23750,23800,23750,1148
20230804,105500,12823327000,23750,23750,23800,23750,657
20230804,105400,12807696850,23800,23750,23800,23700,461
20230804,105300,12796742800,23750,23800,23800,23700,1011
20230804,105200,12772743650,23750,23800,23800,23750,309
20230804,105100,12765399000,23800,23800,23800,23700,578
20230804,105000,12751660600,23750,23800,23850,23700,2801
20230804,104900,12685166850,23800,23750,23800,23700,1106
20230804,104800,12658875500,23700,23850,23850,23650,5528
20230804,104700,12527624450,23850,23900,23900,23850,1436
20230804,104600,12493335550,23900,23900,23900,23750,4043
20230804,104500,12397095750,23900,24050,24050,23900,12607
20230804,104400,12094588400,24050,24100,24150,24050,673
20230804,104300,12078377500,24150,24200,24200,24050,1083
20230804,104200,12052275300,24150,24200,24200,24150,777
20230804,104100,12033475100,24200,24100,24250,24100,210
20230804,104000,12028394750,24100,24050,24100,24050,738
20230804,103900,12010615250,24100,24100,24150,24100,1425
20230804,103800,11976272700,24100,24100,24150,24050,768
20230804,103700,11957764450,24100,24050,24150,24050,1174
20230804,103600,11929521150,24100,24100,24250,24050,1881
20230804,103500,11884193800,24100,24200,24300,24100,2076
20230804,103400,11833984300,24200,24300,24300,24200,3303
20230804,103300,11753974800,24250,24300,24300,24200,986
20230804,103200,11730063450,24300,24200,24300,24150,453
20230804,103100,11719088650,24300,24300,24350,24150,1099
20230804,103000,11692378500,24300,24150,24300,24100,1080
20230804,102900,11666192200,24100,24050,24300,24000,963
20230804,102800,11642975650,24050,24100,24200,24000,12967
20230804,102700,11331093800,24100,24150,24200,24100,4785
20230804,102600,11215699050,24200,24150,24300,24150,861
20230804,102500,11194888150,24150,24300,24300,24150,1622
20230804,102400,11155609250,24300,24250,24300,24250,440
20230804,102300,11144937950,24250,24250,24250,24200,769
20230804,102200,11126291300,24200,24350,24350,24200,1655
20230804,102100,11086110850,24400,24300,24400,24250,2056
20230804,102000,11036070800,24300,24300,24300,24300,992
20230804,101900,11011965200,24350,24300,24350,24300,2406
20230804,101800,10953490900,24200,24300,24350,24200,1422
20230804,101700,10918945550,24250,24150,24300,24150,855
20230804,101600,10898231650,24200,24150,24250,24100,2149
20230804,101500,10846249250,24150,24100,24200,24000,3300
20230804,101400,10766707050,24100,24100,24200,24000,4898
20230804,101300,10648808050,24150,24300,24350,24150,2609
20230804,101200,10585599750,24300,24350,24350,24300,1400
20230804,101100,10551537050,24350,24400,24400,24300,1230
20230804,101000,10521612950,24400,24450,24450,24300,1465
20230804,100900,10485912400,24450,24250,24450,24250,1258
20230804,100800,10455290450,24250,24350,24350,24200,2792
20230804,100700,10387605600,24300,24450,24500,24100,5502
20230804,100600,10254017200,24400,24700,24700,24300,16184
20230804,100500,9857186850,24750,24800,24800,24700,1129
20230804,100400,9829239450,24800,24750,24800,24750,880
20230804,100300,9807452550,24750,24900,24900,24750,1333
20230804,100200,9774379550,24850,25000,25000,24850,817
20230804,100100,9754019700,24850,24750,25000,24750,3122
20230804,100000,9676469900,24750,24750,24800,24750,1833
20230804,095900,9631053400,24800,24850,24900,24750,2762
20230804,095800,9562431000,24850,24900,24900,24750,2283
20230804,095700,9505733450,24900,25000,25000,24800,4397
20230804,095600,9396296750,24950,24900,25150,24800,4406
20230804,095500,9286492400,24850,24750,25300,24700,4788
20230804,095400,9167070900,24750,25050,25050,24650,14603
20230804,095300,8804569800,25050,25400,25400,25050,11128
20230804,095200,8523692250,25450,25150,25450,25150,14666
20230804,095100,8152316750,25150,25100,25200,25050,5078
20230804,095000,8024597000,25100,25100,25150,25000,3011
20230804,094900,7949065050,25150,25000,25200,25000,7323
20230804,094800,7765028050,25000,25200,25200,24850,11353
20230804,094700,7481431650,25200,25100,25350,25050,25833
20230804,094600,6830335750,25100,24700,25100,24650,26075
20230804,094500,6180517500,24700,24650,24700,24600,2661
20230804,094400,6114829300,24650,24700,24750,24600,3701
20230804,094300,6023579350,24700,24700,24800,24650,5939
20230804,094200,5876748600,24700,24550,24800,24550,5303
20230804,094100,5745715900,24650,24450,24700,24450,5208
20230804,094000,5617646400,24450,24450,24500,24350,2433
20230804,093900,5558151600,24450,24500,24500,24400,1005
20230804,093800,5533569850,24400,24350,24500,24300,3436
20230804,093700,5449662250,24350,24400,24400,24300,2494
20230804,093600,5388943050,24400,24450,24450,24250,1461
20230804,093500,5353357200,24450,24300,24450,24200,2666
20230804,093400,5288505450,24300,24450,24450,24300,2368
20230804,093300,5230761250,24450,24600,24600,24450,1055
20230804,093200,5204946000,24600,24600,24750,24350,8997
20230804,093100,4983099600,24600,23900,24600,23900,8079
20230804,093000,4786156800,24000,24250,24250,23850,9533
20230804,092900,4556740550,24300,24350,24400,24250,6639
20230804,092800,4395191250,24350,24400,24400,24350,1091
20230804,092700,4368590600,24400,24350,24400,24350,4042
20230804,092600,4270085500,24350,24400,24500,24300,7215
20230804,092500,4094315350,24400,24500,24600,24300,5236
20230804,092400,3966461400,24550,24750,24750,24450,9276
20230804,092300,3738123500,24750,24500,24750,24300,14242
20230804,092200,3388150800,24500,24250,24500,24200,15690
20230804,092100,3005535350,24250,24200,24300,24200,3471
20230804,092000,2921364100,24250,24200,24250,24150,3543
20230804,091900,2835698550,24250,24200,24250,24050,5457
20230804,091800,2703657200,24200,24100,24250,24100,2940
20230804,091700,2632530750,24200,24250,24250,24100,5330
20230804,091600,2503589400,24250,24200,24300,24100,4142
20230804,091500,2403318100,24200,24250,24350,24100,5638
20230804,091400,2266504350,24250,23900,24300,23850,8228
20230804,091300,2068345900,23950,23600,23950,23450,4343
20230804,091200,1965685550,23500,23650,23650,23500,10202
20230804,091100,1725600100,23600,23650,23700,23600,1513
20230804,091000,1689860750,23800,23600,23900,23600,2404
20230804,090900,1632900000,23600,23600,23650,23550,5881
20230804,090800,1494079500,23600,23950,23950,23600,4424
20230804,090700,1388758800,23900,24150,24200,23900,8032
20230804,090600,1195444250,24100,24350,24350,24050,4937
20230804,090500,1075796400,24350,23950,24350,23800,4231
20230804,090400,974206400,23950,23800,24000,23600,5186
20230804,090300,850671400,23900,24350,24400,23800,7816
20230804,090200,663182150,24300,23900,24400,23900,4918
20230804,090100,544082900,23900,23750,23900,23400,8723
20230804,090000,338628450,23750,23950,23950,23100,14021