KissMeData/030200/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,190300,20813243350,32850,32850,32850,32850,47707
20230824,190200,20813243350,32850,32850,32850,32850,0
20230824,190100,20813243350,32850,32850,32850,32850,0
20230824,190000,20813243350,32850,32850,32850,32850,0
20230824,185900,20813243350,32850,32850,32850,32850,0
20230824,185800,20813243350,32850,32850,32850,32850,0
20230824,185700,20813243350,32850,32850,32850,32850,0
20230824,185600,20813243350,32850,32850,32850,32850,0
20230824,185500,20813243350,32850,32850,32850,32850,0
20230824,185400,20813243350,32850,32850,32850,32850,0
20230824,185300,20813243350,32850,32850,32850,32850,0
20230824,185200,20813243350,32850,32850,32850,32850,0
20230824,185100,20813243350,32850,32850,32850,32850,0
20230824,185000,20813243350,32850,32850,32850,32850,0
20230824,184900,20813243350,32850,32850,32850,32850,0
20230824,184800,20813243350,32850,32850,32850,32850,0
20230824,184700,20813243350,32850,32850,32850,32850,0
20230824,184600,20813243350,32850,32850,32850,32850,0
20230824,184500,20813243350,32850,32850,32850,32850,0
20230824,184400,20813243350,32850,32850,32850,32850,0
20230824,184300,20813243350,32850,32850,32850,32850,0
20230824,184200,20813243350,32850,32850,32850,32850,0
20230824,184100,20813243350,32850,32850,32850,32850,0
20230824,184000,20813243350,32850,32850,32850,32850,0
20230824,183900,20813243350,32850,32850,32850,32850,0
20230824,183800,20813243350,32850,32850,32850,32850,0
20230824,183700,20813243350,32850,32850,32850,32850,0
20230824,183600,20813243350,32850,32850,32850,32850,0
20230824,183500,20813243350,32850,32850,32850,32850,0
20230824,183400,20813243350,32850,32850,32850,32850,0
20230824,183300,20813243350,32850,32850,32850,32850,47707
20230824,183200,20813243350,32850,32850,32850,32850,0
20230824,183100,20813243350,32850,32850,32850,32850,0
20230824,183000,20813243350,32850,32850,32850,32850,0
20230824,182900,20813243350,32850,32850,32850,32850,0
20230824,182800,20813243350,32850,32850,32850,32850,0
20230824,182700,20813243350,32850,32850,32850,32850,0
20230824,182600,20813243350,32850,32850,32850,32850,0
20230824,182500,20813243350,32850,32850,32850,32850,0
20230824,182400,20813243350,32850,32850,32850,32850,0
20230824,182300,20813243350,32850,32850,32850,32850,0
20230824,182200,20813243350,32850,32850,32850,32850,0
20230824,182100,20813243350,32850,32850,32850,32850,0
20230824,182000,20813243350,32850,32850,32850,32850,0
20230824,181900,20813243350,32850,32850,32850,32850,0
20230824,181800,20813243350,32850,32850,32850,32850,0
20230824,181700,20813243350,32850,32850,32850,32850,0
20230824,181600,20813243350,32850,32850,32850,32850,0
20230824,181500,20813243350,32850,32850,32850,32850,0
20230824,181400,20813243350,32850,32850,32850,32850,0
20230824,181300,20813243350,32850,32850,32850,32850,0
20230824,181200,20813243350,32850,32850,32850,32850,0
20230824,181100,20813243350,32850,32850,32850,32850,0
20230824,181000,20813243350,32850,32850,32850,32850,0
20230824,180900,20813243350,32850,32850,32850,32850,0
20230824,180800,20813243350,32850,32850,32850,32850,0
20230824,180700,20813243350,32850,32850,32850,32850,0
20230824,180600,20813243350,32850,32850,32850,32850,0
20230824,180500,20813243350,32850,32850,32850,32850,0
20230824,180400,20813243350,32850,32850,32850,32850,0
20230824,180300,20813243350,32850,32850,32850,32850,47707
20230824,180200,20813243350,32850,32850,32850,32850,0
20230824,180100,20813243350,32850,32850,32850,32850,0
20230824,180000,20813243350,32850,32850,32850,32850,0
20230824,175900,20813243350,32850,32850,32850,32850,0
20230824,175800,20813243350,32850,32850,32850,32850,0
20230824,175700,20813243350,32850,32850,32850,32850,0
20230824,175600,20813243350,32850,32850,32850,32850,0
20230824,175500,20813243350,32850,32850,32850,32850,0
20230824,175400,20813243350,32850,32850,32850,32850,0
20230824,175300,20813243350,32850,32850,32850,32850,0
20230824,175200,20813243350,32850,32850,32850,32850,0
20230824,175100,20813243350,32850,32850,32850,32850,0
20230824,175000,20813243350,32850,32850,32850,32850,0
20230824,174900,20813243350,32850,32850,32850,32850,0
20230824,174800,20813243350,32850,32850,32850,32850,0
20230824,174700,20813243350,32850,32850,32850,32850,0
20230824,174600,20813243350,32850,32850,32850,32850,0
20230824,174500,20813243350,32850,32850,32850,32850,0
20230824,174400,20813243350,32850,32850,32850,32850,0
20230824,174300,20813243350,32850,32850,32850,32850,0
20230824,174200,20813243350,32850,32850,32850,32850,0
20230824,174100,20813243350,32850,32850,32850,32850,0
20230824,174000,20813243350,32850,32850,32850,32850,0
20230824,173900,20813243350,32850,32850,32850,32850,0
20230824,173800,20813243350,32850,32850,32850,32850,0
20230824,173700,20813243350,32850,32850,32850,32850,0
20230824,173600,20813243350,32850,32850,32850,32850,0
20230824,173500,20813243350,32850,32850,32850,32850,0
20230824,173400,20813243350,32850,32850,32850,32850,0
20230824,173300,20813243350,32850,32850,32850,32850,47707
20230824,173200,20813243350,32850,32850,32850,32850,0
20230824,173100,20813243350,32850,32850,32850,32850,0
20230824,173000,20813243350,32850,32850,32850,32850,0
20230824,172900,20813243350,32850,32850,32850,32850,0
20230824,172800,20813243350,32850,32850,32850,32850,0
20230824,172700,20813243350,32850,32850,32850,32850,0
20230824,172600,20813243350,32850,32850,32850,32850,0
20230824,172500,20813243350,32850,32850,32850,32850,0
20230824,172400,20813243350,32850,32850,32850,32850,0
20230824,172300,20813243350,32850,32850,32850,32850,0
20230824,172200,20813243350,32850,32850,32850,32850,0
20230824,172100,20813243350,32850,32850,32850,32850,0
20230824,172000,20813243350,32850,32850,32850,32850,0
20230824,171900,20813243350,32850,32850,32850,32850,0
20230824,171800,20813243350,32850,32850,32850,32850,0
20230824,171700,20813243350,32850,32850,32850,32850,0
20230824,171600,20813243350,32850,32850,32850,32850,0
20230824,171500,20813243350,32850,32850,32850,32850,0
20230824,171400,20813243350,32850,32850,32850,32850,0
20230824,171300,20813243350,32850,32850,32850,32850,0
20230824,171200,20813243350,32850,32850,32850,32850,0
20230824,171100,20813243350,32850,32850,32850,32850,0
20230824,171000,20813243350,32850,32850,32850,32850,0
20230824,170900,20813243350,32850,32850,32850,32850,0
20230824,170800,20813243350,32850,32850,32850,32850,0
20230824,170700,20813243350,32850,32850,32850,32850,0
20230824,170600,20813243350,32850,32850,32850,32850,0
20230824,170500,20813243350,32850,32850,32850,32850,0
20230824,170400,20813243350,32850,32850,32850,32850,0
20230824,170300,20813243350,32850,32850,32850,32850,47707
20230824,170200,20813243350,32850,32850,32850,32850,0
20230824,170100,20813243350,32850,32850,32850,32850,0
20230824,170000,20813243350,32850,32850,32850,32850,0
20230824,165900,20813243350,32850,32850,32850,32850,0
20230824,165800,20813243350,32850,32850,32850,32850,0
20230824,165700,20813243350,32850,32850,32850,32850,0
20230824,165600,20813243350,32850,32850,32850,32850,0
20230824,165500,20813243350,32850,32850,32850,32850,0
20230824,165400,20813243350,32850,32850,32850,32850,0
20230824,165300,20813243350,32850,32850,32850,32850,0
20230824,165200,20813243350,32850,32850,32850,32850,0
20230824,165100,20813243350,32850,32850,32850,32850,0
20230824,165000,20813243350,32850,32850,32850,32850,0
20230824,164900,20813243350,32850,32850,32850,32850,0
20230824,164800,20813243350,32850,32850,32850,32850,0
20230824,164700,20813243350,32850,32850,32850,32850,0
20230824,164600,20813243350,32850,32850,32850,32850,0
20230824,164500,20813243350,32850,32850,32850,32850,0
20230824,164400,20813243350,32850,32850,32850,32850,0
20230824,164300,20813243350,32850,32850,32850,32850,0
20230824,164200,20813243350,32850,32850,32850,32850,0
20230824,164100,20813243350,32850,32850,32850,32850,0
20230824,164000,20813243350,32850,32850,32850,32850,0
20230824,163900,20813243350,32850,32850,32850,32850,0
20230824,163800,20813243350,32850,32850,32850,32850,0
20230824,163700,20813243350,32850,32850,32850,32850,0
20230824,163600,20813243350,32850,32850,32850,32850,0
20230824,163500,20813243350,32850,32850,32850,32850,0
20230824,163400,20813243350,32850,32850,32850,32850,0
20230824,163300,20813243350,32850,32850,32850,32850,47707
20230824,163200,20813243350,32850,32850,32850,32850,0
20230824,163100,20813243350,32850,32850,32850,32850,0
20230824,163000,20813243350,32850,32850,32850,32850,0
20230824,162900,20813243350,32850,32850,32850,32850,0
20230824,162800,20813243350,32850,32850,32850,32850,0
20230824,162700,20813243350,32850,32850,32850,32850,0
20230824,162600,20813243350,32850,32850,32850,32850,0
20230824,162500,20813243350,32850,32850,32850,32850,0
20230824,162400,20813243350,32850,32850,32850,32850,0
20230824,162300,20813243350,32850,32850,32850,32850,0
20230824,162200,20813243350,32850,32850,32850,32850,0
20230824,162100,20813243350,32850,32850,32850,32850,0
20230824,162000,20813243350,32850,32850,32850,32850,0
20230824,161900,20813243350,32850,32850,32850,32850,0
20230824,161800,20813243350,32850,32850,32850,32850,0
20230824,161700,20813243350,32850,32850,32850,32850,0
20230824,161600,20813243350,32850,32850,32850,32850,0
20230824,161500,20813243350,32850,32850,32850,32850,0
20230824,161400,20813243350,32850,32850,32850,32850,0
20230824,161300,20813243350,32850,32850,32850,32850,0
20230824,161200,20813243350,32850,32850,32850,32850,0
20230824,161100,20813243350,32850,32850,32850,32850,0
20230824,161000,20813243350,32850,32850,32850,32850,0
20230824,160900,20813243350,32850,32850,32850,32850,0
20230824,160800,20813243350,32850,32850,32850,32850,0
20230824,160700,20813243350,32850,32850,32850,32850,0
20230824,160600,20813243350,32850,32850,32850,32850,0
20230824,160500,20813243350,32850,32850,32850,32850,0
20230824,160400,20813243350,32850,32850,32850,32850,0
20230824,160300,20813243350,32850,32850,32850,32850,47707
20230824,160200,20813243350,32850,32850,32850,32850,0
20230824,160100,20813243350,32850,32850,32850,32850,0
20230824,160000,20813243350,32850,32850,32850,32850,0
20230824,155900,20813243350,32850,32850,32850,32850,0
20230824,155800,20813243350,32850,32850,32850,32850,0
20230824,155700,20813243350,32850,32850,32850,32850,0
20230824,155600,20813243350,32850,32850,32850,32850,0
20230824,155500,20813243350,32850,32850,32850,32850,0
20230824,155400,20813243350,32850,32850,32850,32850,0
20230824,155300,20813243350,32850,32850,32850,32850,0
20230824,155200,20813243350,32850,32850,32850,32850,0
20230824,155100,20813243350,32850,32850,32850,32850,0
20230824,155000,20813243350,32850,32850,32850,32850,0
20230824,154900,20813243350,32850,32850,32850,32850,0
20230824,154800,20813243350,32850,32850,32850,32850,0
20230824,154700,20813243350,32850,32850,32850,32850,0
20230824,154600,20813243350,32850,32850,32850,32850,0
20230824,154500,20813243350,32850,32850,32850,32850,0
20230824,154400,20813243350,32850,32850,32850,32850,0
20230824,154300,20813243350,32850,32850,32850,32850,0
20230824,154200,20813243350,32850,32850,32850,32850,0
20230824,154100,20813243350,32850,32850,32850,32850,0
20230824,154000,20813243350,32850,32850,32850,32850,0
20230824,153900,20813243350,32850,32850,32850,32850,0
20230824,153800,20813243350,32850,32850,32850,32850,0
20230824,153700,20813243350,32850,32850,32850,32850,0
20230824,153600,20813243350,32850,32850,32850,32850,0
20230824,153500,20813243350,32850,32850,32850,32850,0
20230824,153400,20813243350,32850,32850,32850,32850,0
20230824,153300,20813243350,32850,32850,32850,32850,47707
20230824,153200,20813243350,32850,32850,32850,32850,0
20230824,153100,20813243350,32850,32850,32850,32850,0
20230824,153000,20813243350,32850,32850,32850,32850,47707
20230824,152900,19246068400,32750,32750,32750,32750,0
20230824,152800,19246068400,32750,32750,32750,32750,0
20230824,152700,19246068400,32750,32750,32750,32750,0
20230824,152600,19246068400,32750,32750,32750,32750,0
20230824,152500,19246068400,32750,32750,32750,32750,0
20230824,152400,19246068400,32750,32750,32750,32750,0
20230824,152300,19246068400,32750,32750,32750,32750,0
20230824,152200,19246068400,32750,32750,32750,32750,0
20230824,152100,19246068400,32750,32750,32750,32750,0
20230824,152000,19246068400,32750,32750,32750,32750,0
20230824,151900,19246068400,32750,32800,32850,32750,793
20230824,151800,19220088150,32800,32800,32800,32750,9262
20230824,151700,18916295250,32750,32750,32800,32750,1878
20230824,151600,18854734450,32800,32750,32800,32750,1597
20230824,151500,18802416900,32800,32800,32800,32750,2383
20230824,151400,18724362950,32800,32800,32800,32750,511
20230824,151300,18707604750,32800,32800,32800,32750,286
20230824,151200,18698229200,32750,32800,32800,32750,797
20230824,151100,18672115400,32800,32800,32800,32750,711
20230824,151000,18648800900,32750,32750,32800,32750,479
20230824,150900,18633102700,32800,32750,32800,32750,2066
20230824,150800,18565364950,32750,32800,32800,32750,176
20230824,150700,18559594950,32800,32800,32800,32750,2278
20230824,150600,18484981500,32750,32800,32800,32750,515
20230824,150500,18468092850,32750,32750,32800,32750,486
20230824,150400,18452165900,32800,32800,32800,32750,2718
20230824,150300,18363127350,32800,32800,32800,32750,729
20230824,150200,18339246600,32750,32800,32800,32750,344
20230824,150100,18327966450,32800,32800,32800,32750,489
20230824,150000,18311933500,32750,32750,32800,32700,453
20230824,145900,18297093600,32750,32750,32800,32700,857
20230824,145800,18269005400,32750,32800,32800,32700,560
20230824,145700,18250658600,32750,32800,32800,32700,3691
20230824,145600,18129781100,32750,32750,32750,32700,2600
20230824,145500,18044638300,32750,32700,32800,32700,801
20230824,145400,18018401350,32700,32700,32750,32700,1164
20230824,145300,17980286650,32700,32750,32750,32700,488
20230824,145200,17964319550,32750,32750,32750,32700,538
20230824,145100,17946710150,32700,32750,32750,32700,194
20230824,145000,17940359800,32750,32750,32750,32700,327
20230824,144900,17929659000,32750,32750,32750,32700,5494
20230824,144800,17749733200,32800,32800,32800,32750,524
20230824,144700,17732569700,32800,32800,32800,32750,3056
20230824,144600,17632337950,32800,32800,32800,32750,287
20230824,144500,17622930750,32800,32800,32800,32750,240
20230824,144400,17615065100,32800,32800,32800,32750,751
20230824,144300,17590437200,32750,32800,32800,32750,293
20230824,144200,17580833400,32800,32800,32800,32750,648
20230824,144100,17559590450,32800,32750,32800,32750,898
20230824,144000,17530174400,32750,32800,32800,32750,381
20230824,143900,17517686000,32750,32800,32800,32750,343
20230824,143800,17506441800,32750,32750,32800,32700,667
20230824,143700,17484597850,32750,32800,32800,32700,8606
20230824,143600,17202734250,32750,32800,32800,32750,87
20230824,143500,17199884100,32800,32800,32800,32750,407
20230824,143400,17186545050,32800,32800,32800,32750,399
20230824,143300,17173459250,32800,32800,32800,32750,395
20230824,143200,17160516500,32800,32800,32800,32750,624
20230824,143100,17140051900,32800,32750,32800,32750,262
20230824,143000,17131469750,32800,32750,32800,32750,254
20230824,142900,17123148950,32800,32800,32800,32750,1011
20230824,142800,17090006500,32800,32800,32800,32750,3350
20230824,142700,16980130350,32750,32800,32800,32750,408
20230824,142600,16966757550,32750,32750,32800,32750,678
20230824,142500,16944545600,32750,32750,32800,32750,471
20230824,142400,16929105350,32750,32750,32800,32700,1409
20230824,142300,16882956000,32700,32700,32750,32700,286
20230824,142200,16873597050,32750,32700,32750,32700,616
20230824,142100,16853426600,32700,32750,32750,32700,4653
20230824,142000,16701268200,32700,32750,32750,32700,406
20230824,141900,16687986550,32800,32750,32800,32700,857
20230824,141800,16659895950,32750,32750,32800,32700,720
20230824,141700,16636314500,32750,32750,32750,32700,370
20230824,141600,16624197150,32750,32700,32750,32700,257
20230824,141500,16615791000,32700,32700,32750,32700,113
20230824,141400,16612095000,32750,32700,32750,32700,1169
20230824,141300,16573814200,32700,32700,32750,32700,979
20230824,141200,16541758100,32750,32750,32750,32700,1158
20230824,141100,16503837000,32750,32750,32750,32700,451
20230824,141000,16489082550,32700,32700,32750,32700,231
20230824,140900,16481527000,32750,32700,32750,32700,491
20230824,140800,16465451400,32700,32750,32750,32700,362
20230824,140700,16453603100,32700,32700,32750,32700,259
20230824,140600,16445123600,32700,32700,32750,32700,470
20230824,140500,16429743650,32700,32750,32750,32700,155
20230824,140400,16424674150,32700,32750,32750,32700,702
20230824,140300,16401702650,32750,32700,32750,32700,281
20230824,140200,16392507950,32750,32750,32750,32700,258
20230824,140100,16384059600,32750,32700,32750,32700,284
20230824,140000,16374765900,32700,32700,32750,32700,55
20230824,135900,16372966150,32750,32700,32800,32700,915
20230824,135800,16342989400,32700,32750,32800,32700,1975
20230824,135700,16278312500,32750,32700,32750,32700,1071
20230824,135600,16243240900,32700,32700,32750,32700,247
20230824,135500,16235162850,32750,32750,32800,32700,5206
20230824,135400,16064669700,32750,32800,32800,32750,451
20230824,135300,16049884100,32750,32800,32800,32750,401
20230824,135200,16036745150,32800,32750,32800,32750,477
20230824,135100,16021113000,32750,32800,32800,32750,481
20230824,135000,16005345850,32800,32750,32800,32750,424
20230824,134900,15991441250,32800,32800,32800,32750,623
20230824,134800,15971014600,32800,32750,32800,32750,690
20230824,134700,15948399950,32800,32800,32800,32750,386
20230824,134600,15935742800,32800,32800,32800,32750,245
20230824,134500,15927711950,32750,32750,32800,32750,131
20230824,134400,15923420100,32750,32750,32800,32750,376
20230824,134300,15911095800,32800,32800,32800,32750,684
20230824,134200,15888660800,32750,32750,32800,32750,967
20230824,134100,15856954300,32800,32800,32800,32750,477
20230824,134000,15841312550,32800,32800,32800,32750,274
20230824,133900,15832335350,32750,32750,32800,32750,1037
20230824,133800,15798328450,32800,32750,32800,32750,3964
20230824,133700,15668502300,32750,32750,32800,32750,863
20230824,133600,15640199800,32800,32750,32800,32750,239
20230824,133500,15632369050,32800,32750,32800,32750,39
20230824,133400,15631090200,32750,32800,32800,32750,743
20230824,133300,15606727550,32800,32800,32800,32750,1342
20230824,133200,15562710050,32800,32850,32850,32800,9727
20230824,133100,15243622100,32850,32800,32850,32800,246
20230824,133000,15235544850,32800,32850,32850,32800,128
20230824,132900,15231345100,32850,32850,32850,32800,790
20230824,132800,15205397450,32800,32750,32800,32750,4242
20230824,132700,15066261500,32750,32750,32800,32750,554
20230824,132600,15048098000,32750,32750,32800,32750,343
20230824,132500,15036852700,32800,32800,32800,32750,159
20230824,132400,15031643350,32800,32800,32800,32750,402
20230824,132300,15018463750,32800,32750,32800,32750,137
20230824,132200,15013975900,32750,32750,32800,32750,434
20230824,132100,14999751050,32800,32800,32800,32750,187
20230824,132000,14993625800,32750,32750,32800,32750,614
20230824,131900,14973491300,32750,32800,32800,32750,468
20230824,131800,14958148800,32750,32750,32800,32750,599
20230824,131700,14938504000,32750,32750,32800,32750,591
20230824,131600,14919128900,32750,32750,32800,32750,139
20230824,131500,14914569800,32800,32750,32800,32750,687
20230824,131400,14892050100,32800,32800,32800,32750,415
20230824,131300,14878444700,32800,32800,32800,32750,2161
20230824,131200,14807597600,32800,32750,32800,32750,929
20230824,131100,14777135950,32750,32750,32800,32750,132
20230824,131000,14772811400,32750,32750,32800,32750,348
20230824,130900,14761403000,32750,32750,32800,32750,562
20230824,130800,14742977650,32800,32800,32800,32750,396
20230824,130700,14730007350,32800,32750,32800,32750,547
20230824,130600,14712071800,32750,32750,32800,32750,727
20230824,130500,14688256700,32750,32750,32800,32750,626
20230824,130400,14667754200,32800,32750,32800,32750,543
20230824,130300,14649951300,32750,32750,32800,32750,319
20230824,130200,14639498100,32750,32750,32800,32750,449
20230824,130100,14624778600,32750,32750,32800,32750,210
20230824,130000,14617894350,32750,32750,32800,32750,1262
20230824,125900,14576559350,32800,32750,32800,32750,434
20230824,125800,14562334600,32750,32750,32800,32750,379
20230824,125700,14549911250,32750,32800,32800,32750,515
20230824,125600,14533034550,32750,32750,32800,32750,201
20230824,125500,14526445550,32750,32800,32800,32750,2203
20230824,125400,14454192900,32800,32800,32800,32750,849
20230824,125300,14426349400,32800,32750,32800,32750,238
20230824,125200,14418549900,32750,32750,32800,32750,358
20230824,125100,14406814650,32750,32750,32800,32750,133
20230824,125000,14402456900,32750,32800,32800,32750,147
20230824,124900,14397642200,32800,32750,32800,32750,1127
20230824,124800,14360686250,32750,32800,32800,32750,81
20230824,124700,14358033400,32800,32750,32800,32750,424
20230824,124600,14344135300,32800,32800,32800,32750,575
20230824,124500,14325302850,32750,32750,32800,32750,321
20230824,124400,14314790000,32750,32750,32800,32750,267
20230824,124300,14306033150,32750,32750,32800,32750,281
20230824,124200,14296829400,32750,32750,32800,32750,744
20230824,124100,14272453000,32750,32750,32800,32750,139
20230824,124000,14267900600,32750,32750,32800,32750,131
20230824,123900,14263609050,32750,32800,32800,32750,301
20230824,123800,14253741750,32800,32800,32800,32750,167
20230824,123700,14248271550,32750,32850,32900,32750,15449
20230824,123600,13741632900,32850,32850,32900,32850,147
20230824,123500,13736802950,32850,32850,32900,32850,169
20230824,123400,13731251200,32900,32850,32900,32850,272
20230824,123300,13722304600,32900,32900,32900,32850,165
20230824,123200,13716883900,32900,32800,32900,32800,30742
20230824,123100,12705902700,32850,32800,32850,32800,66
20230824,123000,12703735250,32850,32800,32850,32800,194
20230824,122900,12697371650,32800,32850,32850,32800,384
20230824,122800,12684766100,32800,32800,32850,32800,208
20230824,122700,12677942650,32800,32850,32850,32800,533
20230824,122600,12660440950,32800,32800,32850,32800,231
20230824,122500,12652864100,32850,32850,32850,32800,105
20230824,122400,12649418850,32800,32800,32850,32800,362
20230824,122300,12637535650,32850,32800,32850,32800,636
20230824,122200,12616674100,32800,32850,32850,32800,325
20230824,122100,12606003750,32800,32800,32850,32800,1682
20230824,122000,12550834100,32850,32800,32850,32800,175
20230824,121900,12545093750,32850,32850,32850,32800,216
20230824,121800,12537998400,32800,32850,32850,32800,2321
20230824,121700,12461757050,32850,32900,32900,32850,323
20230824,121600,12451136100,32850,32850,32900,32850,285
20230824,121500,12441768750,32900,32850,32900,32850,285
20230824,121400,12432402050,32850,32850,32900,32850,646
20230824,121300,12411171050,32850,32850,32900,32850,1222
20230824,121200,12371027350,32900,32850,32900,32850,969
20230824,121100,12339184200,32850,32900,32900,32850,5241
20230824,121000,12167012650,32900,32850,32900,32850,788
20230824,120900,12141098150,32850,32850,32900,32850,299
20230824,120800,12131266550,32850,32850,32900,32850,673
20230824,120700,12109132500,32900,32900,32900,32850,760
20230824,120600,12084147400,32900,32900,32900,32850,1041
20230824,120500,12049904700,32850,32850,32900,32850,248
20230824,120400,12041757800,32850,32900,32900,32850,710
20230824,120300,12018415400,32850,32850,32900,32850,449
20230824,120200,12003664250,32850,32850,32900,32850,724
20230824,120100,11979847650,32850,32900,32900,32850,204
20230824,120000,11973144700,32850,32850,32900,32850,360
20230824,115900,11961308250,32900,32850,32900,32850,423
20230824,115800,11947402550,32900,32900,32900,32850,3227
20230824,115700,11841253000,32850,32850,32900,32850,428
20230824,115600,11827180000,32900,32800,32900,32800,8518
20230824,115500,11547366250,32850,32800,32850,32750,39146
20230824,115400,10262953350,32800,32750,32800,32750,1156
20230824,115300,10225046050,32750,32750,32800,32750,185
20230824,115200,10218986000,32750,32750,32800,32750,334
20230824,115100,10208037650,32750,32750,32800,32750,225
20230824,115000,10200663750,32800,32800,32800,32750,806
20230824,114900,10174235750,32750,32800,32800,32750,381
20230824,114800,10161747900,32800,32750,32800,32750,191
20230824,114700,10155490800,32800,32750,32800,32750,464
20230824,114600,10140274600,32800,32750,32800,32750,235
20230824,114500,10132577750,32800,32800,32800,32750,91
20230824,114400,10129595000,32800,32750,32800,32750,683
20230824,114300,10107213600,32800,32750,32800,32750,166
20230824,114200,10101776350,32750,32800,32800,32750,584
20230824,114100,10082632300,32800,32750,32800,32700,1453
20230824,114000,10035043200,32750,32800,32800,32750,11259
20230824,113900,9666299000,32750,32750,32800,32750,922
20230824,113800,9636092550,32750,32800,32800,32750,545
20230824,113700,9618242950,32750,32750,32800,32750,543
20230824,113600,9600445800,32800,32750,32800,32750,125
20230824,113500,9596350400,32750,32750,32800,32750,597
20230824,113400,9576780550,32800,32750,32800,32750,363
20230824,113300,9564879250,32800,32750,32800,32750,454
20230824,113200,9550008850,32750,32750,32800,32750,320
20230824,113100,9539517200,32750,32750,32800,32750,367
20230824,113000,9527497050,32800,32800,32800,32750,1020
20230824,112900,9494067700,32750,32800,32800,32750,562
20230824,112800,9475651550,32800,32750,32800,32750,410
20230824,112700,9462218600,32800,32800,32800,32750,513
20230824,112600,9445405900,32750,32750,32800,32750,1690
20230824,112500,9390057700,32750,32800,32800,32750,496
20230824,112400,9373801200,32800,32750,32800,32750,5809
20230824,112300,9183521850,32750,32800,32800,32750,1138
20230824,112200,9146200200,32800,32800,32800,32750,881
20230824,112100,9117313350,32800,32750,32800,32750,602
20230824,112000,9097595700,32800,32750,32800,32750,76
20230824,111900,9095105750,32750,32800,32800,32750,2009
20230824,111800,9029224600,32750,32750,32800,32750,2249
20230824,111700,8955543100,32800,32750,32800,32750,411
20230824,111600,8942071050,32750,32750,32800,32750,1331
20230824,111500,8898479300,32750,32800,32800,32750,374
20230824,111400,8886228150,32800,32800,32800,32750,581
20230824,111300,8867189000,32750,32750,32800,32750,122
20230824,111200,8863190850,32750,32750,32800,32750,742
20230824,111100,8838879400,32750,32750,32800,32750,594
20230824,111000,8819424500,32750,32750,32800,32700,5292
20230824,110900,8646104500,32750,32750,32800,32750,5538
20230824,110800,8464723500,32800,32750,32800,32750,424
20230824,110700,8450835700,32800,32750,32800,32750,169
20230824,110600,8445300200,32800,32800,32800,32750,214
20230824,110500,8438285550,32750,32750,32800,32750,526
20230824,110400,8421055850,32750,32750,32800,32750,582
20230824,110300,8401987350,32750,32800,32800,32750,716
20230824,110200,8378503450,32750,32750,32800,32750,291
20230824,110100,8368971750,32800,32800,32800,32750,111
20230824,110000,8365334600,32750,32750,32800,32750,564
20230824,105900,8346859800,32800,32750,32800,32750,376
20230824,105800,8334545000,32800,32800,32800,32750,680
20230824,105700,8312272350,32800,32750,32800,32750,200
20230824,105600,8305720500,32750,32800,32800,32750,2313
20230824,105500,8229906850,32750,32800,32800,32750,705
20230824,105400,8206816250,32800,32750,32800,32750,767
20230824,105300,8181664150,32750,32750,32800,32750,1035
20230824,105200,8147766550,32750,32750,32800,32750,247
20230824,105100,8139676000,32750,32800,32800,32750,2064
20230824,105000,8072075700,32750,32750,32800,32750,424
20230824,104900,8058186650,32800,32700,32800,32700,13111
20230824,104800,7628696000,32750,32700,32750,32700,3427
20230824,104700,7516476950,32700,32700,32750,32700,1886
20230824,104600,7454782650,32700,32700,32750,32700,179
20230824,104500,7448929200,32750,32650,32750,32600,13411
20230824,104400,7010610300,32650,32600,32650,32600,166
20230824,104300,7005194300,32600,32650,32650,32600,175
20230824,104200,6999489200,32650,32650,32650,32600,785
20230824,104100,6973897000,32650,32600,32650,32600,503
20230824,104000,6957475150,32650,32600,32650,32600,249
20230824,103900,6949354650,32600,32600,32650,32600,65
20230824,103800,6947233400,32600,32600,32650,32600,259
20230824,103700,6938789850,32650,32650,32650,32600,98
20230824,103600,6935594850,32600,32600,32650,32600,280
20230824,103500,6926461000,32650,32600,32650,32600,180
20230824,103400,6920588550,32600,32650,32650,32600,114
20230824,103300,6916871400,32650,32650,32650,32600,209
20230824,103200,6910054350,32600,32650,32650,32600,715
20230824,103100,6886730200,32650,32650,32700,32600,7583
20230824,103000,6639168350,32650,32700,32700,32650,293
20230824,102900,6629597150,32700,32700,32700,32650,276
20230824,102800,6620575400,32650,32650,32700,32650,653
20230824,102700,6599230800,32650,32650,32700,32650,144
20230824,102600,6594528000,32650,32700,32700,32650,107
20230824,102500,6591033850,32700,32650,32700,32650,374
20230824,102400,6578822550,32700,32700,32700,32650,264
20230824,102300,6570194750,32650,32650,32700,32650,238
20230824,102200,6562423950,32700,32650,32700,32650,472
20230824,102100,6546994900,32650,32700,32700,32650,823
20230824,102000,6520092300,32700,32700,32750,32650,10959
20230824,101900,6161756600,32700,32750,32750,32700,320
20230824,101800,6151291000,32700,32700,32750,32700,371
20230824,101700,6139156100,32700,32700,32750,32700,638
20230824,101600,6118280400,32700,32750,32750,32700,711
20230824,101500,6095019200,32750,32700,32750,32700,2235
20230824,101400,6021926700,32700,32750,32750,32700,137
20230824,101300,6017445450,32700,32750,32750,32700,267
20230824,101200,6008710500,32700,32700,32750,32700,359
20230824,101100,5996967950,32700,32700,32750,32650,2225
20230824,101000,5924212550,32700,32650,32750,32650,2947
20230824,100900,5827848200,32650,32700,32700,32650,542
20230824,100800,5810150700,32650,32700,32750,32650,559
20230824,100700,5791870400,32650,32700,32750,32650,5272
20230824,100600,5619410000,32700,32700,32750,32650,6341
20230824,100500,5412029900,32700,32700,32750,32650,15085
20230824,100400,4918666650,32700,32700,32700,32650,546
20230824,100300,4900819100,32700,32700,32700,32650,820
20230824,100200,4874016000,32700,32700,32700,32650,1283
20230824,100100,4832065450,32700,32650,32700,32600,2960
20230824,100000,4735413100,32650,32650,32650,32600,487
20230824,095900,4719518150,32600,32650,32650,32600,1958
20230824,095800,4655605100,32650,32650,32650,32600,995
20230824,095700,4623137550,32650,32650,32650,32600,492
20230824,095600,4607092000,32600,32650,32650,32600,677
20230824,095500,4585011500,32600,32650,32650,32600,576
20230824,095400,4566212050,32600,32650,32650,32600,952
20230824,095300,4535148950,32650,32600,32650,32550,7597
20230824,095200,4287411950,32600,32550,32600,32500,2589
20230824,095100,4203108500,32500,32550,32550,32500,729
20230824,095000,4179398500,32550,32450,32550,32450,5163
20230824,094900,4011503550,32500,32500,32500,32450,857
20230824,094800,3983661650,32450,32400,32500,32400,9376
20230824,094700,3679315550,32450,32400,32450,32400,1837
20230824,094600,3619731050,32450,32400,32450,32400,568
20230824,094500,3601318450,32450,32450,32450,32400,988
20230824,094400,3569289250,32400,32400,32450,32400,1296
20230824,094300,3527271800,32400,32400,32450,32400,892
20230824,094200,3498361600,32450,32400,32450,32400,915
20230824,094100,3468681650,32450,32450,32450,32400,1002
20230824,094000,3436190400,32450,32400,32450,32400,566
20230824,093900,3417849850,32450,32450,32450,32400,1348
20230824,093800,3374157500,32450,32400,32450,32400,665
20230824,093700,3352604300,32400,32450,32450,32400,851
20230824,093600,3325016850,32450,32450,32450,32400,598
20230824,093500,3305632950,32450,32400,32450,32400,1045
20230824,093400,3271765100,32400,32400,32450,32400,569
20230824,093300,3253325450,32450,32400,32450,32400,1051
20230824,093200,3219248100,32400,32400,32450,32400,742
20230824,093100,3195206300,32400,32400,32450,32400,750
20230824,093000,3170901500,32400,32450,32500,32400,3322
20230824,092900,3063215450,32500,32400,32500,32400,7014
20230824,092800,2835725550,32450,32450,32500,32400,1969
20230824,092700,2771843750,32450,32450,32500,32450,2260
20230824,092600,2698489800,32450,32450,32500,32450,3174
20230824,092500,2595484500,32450,32450,32500,32450,1185
20230824,092400,2557017650,32500,32550,32550,32500,5793
20230824,092300,2368735600,32500,32500,32550,32500,1620
20230824,092200,2316083350,32550,32500,32550,32500,874
20230824,092100,2287665050,32550,32550,32550,32500,710
20230824,092000,2264582700,32500,32550,32550,32500,674
20230824,091900,2242665250,32550,32500,32550,32500,615
20230824,091800,2222664750,32500,32550,32550,32500,2311
20230824,091700,2147548500,32550,32550,32550,32500,575
20230824,091600,2128850950,32550,32550,32550,32500,1220
20230824,091500,2089163200,32550,32500,32550,32500,1449
20230824,091400,2042019100,32500,32500,32500,32450,5552
20230824,091300,1861596500,32450,32450,32500,32450,2538
20230824,091200,1779208850,32450,32450,32500,32450,903
20230824,091100,1749893050,32450,32500,32500,32450,2457
20230824,091000,1670148700,32500,32450,32500,32450,1829
20230824,090900,1610728950,32450,32500,32500,32450,544
20230824,090800,1593075100,32450,32500,32550,32450,3032
20230824,090700,1494506800,32500,32550,32600,32500,5475
20230824,090600,1316473550,32550,32550,32550,32500,2436
20230824,090500,1237192450,32500,32450,32600,32450,5388
20230824,090400,1062031000,32500,32450,32500,32450,1968
20230824,090300,998129500,32500,32500,32550,32450,4960
20230824,090200,836954350,32500,32450,32550,32450,8806
20230824,090100,550856200,32500,32650,32650,32450,10655
20230824,090000,204054900,32650,32550,32700,32550,6251