KissMeData/033100/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,190800,12284270500,24100,24100,24100,24100,8347
20230814,190700,12284270500,24100,24100,24100,24100,0
20230814,190600,12284270500,24100,24100,24100,24100,0
20230814,190500,12284270500,24100,24100,24100,24100,0
20230814,190400,12284270500,24100,24100,24100,24100,0
20230814,190300,12284270500,24100,24100,24100,24100,0
20230814,190200,12284270500,24100,24100,24100,24100,0
20230814,190100,12284270500,24100,24100,24100,24100,0
20230814,190000,12284270500,24100,24100,24100,24100,0
20230814,185900,12284270500,24100,24100,24100,24100,0
20230814,185800,12284270500,24100,24100,24100,24100,0
20230814,185700,12284270500,24100,24100,24100,24100,0
20230814,185600,12284270500,24100,24100,24100,24100,0
20230814,185500,12284270500,24100,24100,24100,24100,0
20230814,185400,12284270500,24100,24100,24100,24100,0
20230814,185300,12284270500,24100,24100,24100,24100,0
20230814,185200,12284270500,24100,24100,24100,24100,0
20230814,185100,12284270500,24100,24100,24100,24100,0
20230814,185000,12284270500,24100,24100,24100,24100,0
20230814,184900,12284270500,24100,24100,24100,24100,0
20230814,184800,12284270500,24100,24100,24100,24100,0
20230814,184700,12284270500,24100,24100,24100,24100,0
20230814,184600,12284270500,24100,24100,24100,24100,0
20230814,184500,12284270500,24100,24100,24100,24100,0
20230814,184400,12284270500,24100,24100,24100,24100,0
20230814,184300,12284270500,24100,24100,24100,24100,0
20230814,184200,12284270500,24100,24100,24100,24100,0
20230814,184100,12284270500,24100,24100,24100,24100,0
20230814,184000,12284270500,24100,24100,24100,24100,0
20230814,183900,12284270500,24100,24100,24100,24100,0
20230814,183800,12284270500,24100,24100,24100,24100,8347
20230814,183700,12284270500,24100,24100,24100,24100,0
20230814,183600,12284270500,24100,24100,24100,24100,0
20230814,183500,12284270500,24100,24100,24100,24100,0
20230814,183400,12284270500,24100,24100,24100,24100,0
20230814,183300,12284270500,24100,24100,24100,24100,0
20230814,183200,12284270500,24100,24100,24100,24100,0
20230814,183100,12284270500,24100,24100,24100,24100,0
20230814,183000,12284270500,24100,24100,24100,24100,0
20230814,182900,12284270500,24100,24100,24100,24100,0
20230814,182800,12284270500,24100,24100,24100,24100,0
20230814,182700,12284270500,24100,24100,24100,24100,0
20230814,182600,12284270500,24100,24100,24100,24100,0
20230814,182500,12284270500,24100,24100,24100,24100,0
20230814,182400,12284270500,24100,24100,24100,24100,0
20230814,182300,12284270500,24100,24100,24100,24100,0
20230814,182200,12284270500,24100,24100,24100,24100,0
20230814,182100,12284270500,24100,24100,24100,24100,0
20230814,182000,12284270500,24100,24100,24100,24100,0
20230814,181900,12284270500,24100,24100,24100,24100,0
20230814,181800,12284270500,24100,24100,24100,24100,0
20230814,181700,12284270500,24100,24100,24100,24100,0
20230814,181600,12284270500,24100,24100,24100,24100,0
20230814,181500,12284270500,24100,24100,24100,24100,0
20230814,181400,12284270500,24100,24100,24100,24100,0
20230814,181300,12284270500,24100,24100,24100,24100,0
20230814,181200,12284270500,24100,24100,24100,24100,0
20230814,181100,12284270500,24100,24100,24100,24100,0
20230814,181000,12284270500,24100,24100,24100,24100,0
20230814,180900,12284270500,24100,24100,24100,24100,0
20230814,180800,12284270500,24100,24100,24100,24100,8347
20230814,180700,12284270500,24100,24100,24100,24100,0
20230814,180600,12284270500,24100,24100,24100,24100,0
20230814,180500,12284270500,24100,24100,24100,24100,0
20230814,180400,12284270500,24100,24100,24100,24100,0
20230814,180300,12284270500,24100,24100,24100,24100,0
20230814,180200,12284270500,24100,24100,24100,24100,0
20230814,180100,12284270500,24100,24100,24100,24100,0
20230814,180000,12284270500,24100,24100,24100,24100,0
20230814,175900,12284270500,24100,24100,24100,24100,0
20230814,175800,12284270500,24100,24100,24100,24100,0
20230814,175700,12284270500,24100,24100,24100,24100,0
20230814,175600,12284270500,24100,24100,24100,24100,0
20230814,175500,12284270500,24100,24100,24100,24100,0
20230814,175400,12284270500,24100,24100,24100,24100,0
20230814,175300,12284270500,24100,24100,24100,24100,0
20230814,175200,12284270500,24100,24100,24100,24100,0
20230814,175100,12284270500,24100,24100,24100,24100,0
20230814,175000,12284270500,24100,24100,24100,24100,0
20230814,174900,12284270500,24100,24100,24100,24100,0
20230814,174800,12284270500,24100,24100,24100,24100,0
20230814,174700,12284270500,24100,24100,24100,24100,0
20230814,174600,12284270500,24100,24100,24100,24100,0
20230814,174500,12284270500,24100,24100,24100,24100,0
20230814,174400,12284270500,24100,24100,24100,24100,0
20230814,174300,12284270500,24100,24100,24100,24100,0
20230814,174200,12284270500,24100,24100,24100,24100,0
20230814,174100,12284270500,24100,24100,24100,24100,0
20230814,174000,12284270500,24100,24100,24100,24100,0
20230814,173900,12284270500,24100,24100,24100,24100,0
20230814,173800,12284270500,24100,24100,24100,24100,8347
20230814,173700,12284270500,24100,24100,24100,24100,0
20230814,173600,12284270500,24100,24100,24100,24100,0
20230814,173500,12284270500,24100,24100,24100,24100,0
20230814,173400,12284270500,24100,24100,24100,24100,0
20230814,173300,12284270500,24100,24100,24100,24100,0
20230814,173200,12284270500,24100,24100,24100,24100,0
20230814,173100,12284270500,24100,24100,24100,24100,0
20230814,173000,12284270500,24100,24100,24100,24100,0
20230814,172900,12284270500,24100,24100,24100,24100,0
20230814,172800,12284270500,24100,24100,24100,24100,0
20230814,172700,12284270500,24100,24100,24100,24100,0
20230814,172600,12284270500,24100,24100,24100,24100,0
20230814,172500,12284270500,24100,24100,24100,24100,0
20230814,172400,12284270500,24100,24100,24100,24100,0
20230814,172300,12284270500,24100,24100,24100,24100,0
20230814,172200,12284270500,24100,24100,24100,24100,0
20230814,172100,12284270500,24100,24100,24100,24100,0
20230814,172000,12284270500,24100,24100,24100,24100,0
20230814,171900,12284270500,24100,24100,24100,24100,0
20230814,171800,12284270500,24100,24100,24100,24100,0
20230814,171700,12284270500,24100,24100,24100,24100,0
20230814,171600,12284270500,24100,24100,24100,24100,0
20230814,171500,12284270500,24100,24100,24100,24100,0
20230814,171400,12284270500,24100,24100,24100,24100,0
20230814,171300,12284270500,24100,24100,24100,24100,0
20230814,171200,12284270500,24100,24100,24100,24100,0
20230814,171100,12284270500,24100,24100,24100,24100,0
20230814,171000,12284270500,24100,24100,24100,24100,0
20230814,170900,12284270500,24100,24100,24100,24100,0
20230814,170800,12284270500,24100,24100,24100,24100,8347
20230814,170700,12284270500,24100,24100,24100,24100,0
20230814,170600,12284270500,24100,24100,24100,24100,0
20230814,170500,12284270500,24100,24100,24100,24100,0
20230814,170400,12284270500,24100,24100,24100,24100,0
20230814,170300,12284270500,24100,24100,24100,24100,0
20230814,170200,12284270500,24100,24100,24100,24100,0
20230814,170100,12284270500,24100,24100,24100,24100,0
20230814,170000,12284270500,24100,24100,24100,24100,0
20230814,165900,12284270500,24100,24100,24100,24100,0
20230814,165800,12284270500,24100,24100,24100,24100,0
20230814,165700,12284270500,24100,24100,24100,24100,0
20230814,165600,12284270500,24100,24100,24100,24100,0
20230814,165500,12284270500,24100,24100,24100,24100,0
20230814,165400,12284270500,24100,24100,24100,24100,0
20230814,165300,12284270500,24100,24100,24100,24100,0
20230814,165200,12284270500,24100,24100,24100,24100,0
20230814,165100,12284270500,24100,24100,24100,24100,0
20230814,165000,12284270500,24100,24100,24100,24100,0
20230814,164900,12284270500,24100,24100,24100,24100,0
20230814,164800,12284270500,24100,24100,24100,24100,0
20230814,164700,12284270500,24100,24100,24100,24100,0
20230814,164600,12284270500,24100,24100,24100,24100,0
20230814,164500,12284270500,24100,24100,24100,24100,0
20230814,164400,12284270500,24100,24100,24100,24100,0
20230814,164300,12284270500,24100,24100,24100,24100,0
20230814,164200,12284270500,24100,24100,24100,24100,0
20230814,164100,12284270500,24100,24100,24100,24100,0
20230814,164000,12284270500,24100,24100,24100,24100,0
20230814,163900,12284270500,24100,24100,24100,24100,0
20230814,163800,12284270500,24100,24100,24100,24100,8347
20230814,163700,12284270500,24100,24100,24100,24100,0
20230814,163600,12284270500,24100,24100,24100,24100,0
20230814,163500,12284270500,24100,24100,24100,24100,0
20230814,163400,12284270500,24100,24100,24100,24100,0
20230814,163300,12284270500,24100,24100,24100,24100,0
20230814,163200,12284270500,24100,24100,24100,24100,0
20230814,163100,12284270500,24100,24100,24100,24100,0
20230814,163000,12284270500,24100,24100,24100,24100,0
20230814,162900,12284270500,24100,24100,24100,24100,0
20230814,162800,12284270500,24100,24100,24100,24100,0
20230814,162700,12284270500,24100,24100,24100,24100,0
20230814,162600,12284270500,24100,24100,24100,24100,0
20230814,162500,12284270500,24100,24100,24100,24100,0
20230814,162400,12284270500,24100,24100,24100,24100,0
20230814,162300,12284270500,24100,24100,24100,24100,0
20230814,162200,12284270500,24100,24100,24100,24100,0
20230814,162100,12284270500,24100,24100,24100,24100,0
20230814,162000,12284270500,24100,24100,24100,24100,0
20230814,161900,12284270500,24100,24100,24100,24100,0
20230814,161800,12284270500,24100,24100,24100,24100,0
20230814,161700,12284270500,24100,24100,24100,24100,0
20230814,161600,12284270500,24100,24100,24100,24100,0
20230814,161500,12284270500,24100,24100,24100,24100,0
20230814,161400,12284270500,24100,24100,24100,24100,0
20230814,161300,12284270500,24100,24100,24100,24100,0
20230814,161200,12284270500,24100,24100,24100,24100,0
20230814,161100,12284270500,24100,24100,24100,24100,0
20230814,161000,12284270500,24100,24100,24100,24100,0
20230814,160900,12284270500,24100,24100,24100,24100,0
20230814,160800,12284270500,24100,24100,24100,24100,8347
20230814,160700,12284270500,24100,24100,24100,24100,0
20230814,160600,12284270500,24100,24100,24100,24100,0
20230814,160500,12284270500,24100,24100,24100,24100,0
20230814,160400,12284270500,24100,24100,24100,24100,0
20230814,160300,12284270500,24100,24100,24100,24100,0
20230814,160200,12284270500,24100,24100,24100,24100,0
20230814,160100,12284270500,24100,24100,24100,24100,0
20230814,160000,12284270500,24100,24100,24100,24100,0
20230814,155900,12284270500,24100,24100,24100,24100,0
20230814,155800,12284270500,24100,24100,24100,24100,0
20230814,155700,12284270500,24100,24100,24100,24100,0
20230814,155600,12284270500,24100,24100,24100,24100,0
20230814,155500,12284270500,24100,24100,24100,24100,0
20230814,155400,12284270500,24100,24100,24100,24100,0
20230814,155300,12284270500,24100,24100,24100,24100,0
20230814,155200,12284270500,24100,24100,24100,24100,0
20230814,155100,12284270500,24100,24100,24100,24100,0
20230814,155000,12284270500,24100,24100,24100,24100,0
20230814,154900,12284270500,24100,24100,24100,24100,0
20230814,154800,12284270500,24100,24100,24100,24100,0
20230814,154700,12284270500,24100,24100,24100,24100,0
20230814,154600,12284270500,24100,24100,24100,24100,0
20230814,154500,12284270500,24100,24100,24100,24100,0
20230814,154400,12284270500,24100,24100,24100,24100,0
20230814,154300,12284270500,24100,24100,24100,24100,0
20230814,154200,12284270500,24100,24100,24100,24100,0
20230814,154100,12284270500,24100,24100,24100,24100,0
20230814,154000,12284270500,24100,24100,24100,24100,0
20230814,153900,12284270500,24100,24100,24100,24100,0
20230814,153800,12284270500,24100,24100,24100,24100,8347
20230814,153700,12284270500,24100,24100,24100,24100,0
20230814,153600,12284270500,24100,24100,24100,24100,0
20230814,153500,12284270500,24100,24100,24100,24100,0
20230814,153400,12284270500,24100,24100,24100,24100,0
20230814,153300,12284270500,24100,24100,24100,24100,0
20230814,153200,12284270500,24100,24100,24100,24100,0
20230814,153100,12284270500,24100,24100,24100,24100,0
20230814,153000,12284270500,24100,24100,24100,24100,8347
20230814,152900,12083107800,24250,24250,24250,24250,0
20230814,152800,12083107800,24250,24250,24250,24250,0
20230814,152700,12083107800,24250,24250,24250,24250,0
20230814,152600,12083107800,24250,24250,24250,24250,0
20230814,152500,12083107800,24250,24250,24250,24250,0
20230814,152400,12083107800,24250,24250,24250,24250,0
20230814,152300,12083107800,24250,24250,24250,24250,0
20230814,152200,12083107800,24250,24250,24250,24250,0
20230814,152100,12083107800,24250,24250,24250,24250,0
20230814,152000,12083107800,24250,24250,24250,24250,0
20230814,151900,12083107800,24250,24250,24250,24150,266
20230814,151800,12076673600,24200,24050,24250,24000,1434
20230814,151700,12042053450,24000,24250,24250,23950,10851
20230814,151600,11780823800,24250,24200,24250,24200,493
20230814,151500,11768881200,24200,24400,24400,24200,391
20230814,151400,11759406250,24400,24250,24400,24200,1492
20230814,151300,11723145450,24250,24250,24300,24250,755
20230814,151200,11704830250,24300,24300,24300,24250,1172
20230814,151100,11676407300,24300,24200,24300,24150,6100
20230814,151000,11528814050,24250,24200,24250,24200,2943
20230814,150900,11457524850,24200,24200,24250,24200,919
20230814,150800,11435272850,24250,24300,24300,24200,2359
20230814,150700,11378173600,24300,24300,24300,24250,1806
20230814,150600,11334366750,24250,24300,24300,24250,2112
20230814,150500,11283062300,24350,24300,24350,24300,487
20230814,150400,11271218850,24300,24350,24350,24300,320
20230814,150300,11263434400,24300,24350,24450,24300,549
20230814,150200,11250062200,24400,24350,24400,24350,439
20230814,150100,11239364700,24350,24450,24450,24350,192
20230814,150000,11234687300,24450,24400,24450,24350,664
20230814,145900,11218486850,24400,24400,24400,24400,180
20230814,145800,11214094850,24400,24400,24400,24350,483
20230814,145700,11202324450,24400,24300,24400,24300,1347
20230814,145600,11169498950,24300,24250,24350,24250,743
20230814,145500,11151448600,24300,24300,24350,24250,711
20230814,145400,11134171300,24300,24350,24350,24300,936
20230814,145300,11111406900,24300,24300,24350,24300,3399
20230814,145200,11028784600,24350,24350,24400,24300,384
20230814,145100,11019439250,24300,24450,24450,24300,2842
20230814,145000,10950206800,24400,24450,24450,24400,709
20230814,144900,10932899250,24450,24450,24450,24450,379
20230814,144800,10923632700,24450,24500,24500,24400,168
20230814,144700,10919520050,24450,24450,24500,24400,675
20230814,144600,10903020450,24450,24500,24500,24450,680
20230814,144500,10886371850,24500,24450,24500,24450,327
20230814,144400,10878370600,24500,24450,24500,24450,1469
20230814,144300,10842398100,24450,24450,24500,24450,1335
20230814,144200,10809734600,24450,24400,24450,24350,387
20230814,144100,10800290750,24400,24450,24450,24350,821
20230814,144000,10780228700,24450,24400,24450,24400,227
20230814,143900,10774678650,24400,24350,24500,24350,1739
20230814,143800,10732198400,24400,24400,24450,24350,331
20230814,143700,10724132250,24400,24350,24400,24350,331
20230814,143600,10716070750,24350,24350,24400,24350,451
20230814,143500,10705081850,24350,24350,24400,24300,333
20230814,143400,10696972350,24350,24400,24400,24350,444
20230814,143300,10686155500,24400,24450,24450,24400,456
20230814,143200,10675026100,24450,24400,24500,24400,373
20230814,143100,10665893400,24450,24400,24450,24350,2037
20230814,143000,10616114700,24350,24300,24400,24300,697
20230814,142900,10599147150,24350,24350,24400,24350,609
20230814,142800,10584300700,24350,24350,24350,24350,474
20230814,142700,10572758800,24400,24400,24400,24400,189
20230814,142600,10568147200,24400,24450,24450,24350,282
20230814,142500,10561270200,24450,24400,24450,24350,352
20230814,142400,10552691850,24400,24400,24450,24300,2798
20230814,142300,10484337350,24400,24400,24500,24350,1672
20230814,142200,10443541400,24350,24300,24500,24300,3052
20230814,142100,10368884100,24400,24400,24450,24350,445
20230814,142000,10358029100,24400,24450,24500,24300,2190
20230814,141900,10304490300,24450,24450,24500,24450,372
20230814,141800,10295393200,24450,24500,24500,24450,83
20230814,141700,10293361900,24600,24350,24600,24350,3800
20230814,141600,10200167500,24350,24300,24350,24250,571
20230814,141500,10186287450,24300,24250,24300,24250,720
20230814,141400,10168808150,24250,24300,24350,24200,2125
20230814,141300,10117278350,24300,24300,24350,24300,667
20230814,141200,10101066850,24350,24300,24400,24300,454
20230814,141100,10090020200,24300,24350,24350,24300,1538
20230814,141000,10052641750,24400,24400,24400,24300,343
20230814,140900,10044286250,24400,24450,24450,24350,213
20230814,140800,10039087600,24450,24300,24450,24300,1783
20230814,140700,9995634300,24300,24350,24350,24300,269
20230814,140600,9989092350,24350,24350,24350,24300,462
20230814,140500,9977850600,24400,24350,24400,24250,612
20230814,140400,9962944350,24300,24300,24350,24250,1526
20230814,140300,9925865700,24350,24350,24350,24300,541
20230814,140200,9912710400,24350,24350,24400,24300,298
20230814,140100,9905452200,24350,24350,24350,24300,628
20230814,140000,9890180700,24300,24300,24350,24300,184
20230814,135900,9885704650,24350,24300,24450,24300,2442
20230814,135800,9826273300,24300,24350,24350,24300,284
20230814,135700,9819365000,24300,24300,24400,24300,237
20230814,135600,9813597050,24300,24300,24400,24250,1240
20230814,135500,9783448050,24300,24300,24300,24250,2300
20230814,135400,9727636400,24350,24350,24400,24300,544
20230814,135300,9714385600,24350,24250,24350,24250,1107
20230814,135200,9687482500,24250,24400,24450,24250,3291
20230814,135100,9607475050,24400,24450,24450,24400,364
20230814,135000,9598583500,24450,24400,24500,24400,1100
20230814,134900,9571688950,24400,24400,24500,24300,1267
20230814,134800,9540831450,24400,24400,24400,24400,114
20230814,134700,9538049850,24400,24400,24400,24350,1685
20230814,134600,9496950750,24400,24400,24450,24350,696
20230814,134500,9479963050,24450,24450,24450,24350,1040
20230814,134400,9454607100,24450,24450,24450,24400,391
20230814,134300,9445058600,24450,24400,24450,24400,342
20230814,134200,9436703350,24450,24400,24450,24400,311
20230814,134100,9429108950,24400,24350,24550,24350,1225
20230814,134000,9399169350,24400,24400,24400,24350,361
20230814,133900,9390364900,24350,24400,24450,24350,184
20230814,133800,9385878150,24400,24350,24450,24300,782
20230814,133700,9366810300,24350,24350,24400,24300,801
20230814,133600,9347317050,24400,24400,24400,24350,228
20230814,133500,9341754350,24350,24400,24400,24350,476
20230814,133400,9330153000,24450,24400,24500,24350,582
20230814,133300,9315945150,24500,24450,24500,24450,576
20230814,133200,9301846100,24450,24500,24600,24350,5551
20230814,133100,9166232350,24550,24500,24550,24500,223
20230814,133000,9160759750,24500,24500,24600,24450,548
20230814,132900,9147317200,24450,24500,24550,24400,1749
20230814,132800,9104490350,24500,24500,24500,24500,155
20230814,132700,9100692850,24450,24500,24500,24450,824
20230814,132600,9080529250,24500,24500,24550,24500,158
20230814,132500,9076658050,24500,24500,24500,24450,587
20230814,132400,9062292750,24550,24550,24550,24450,462
20230814,132300,9050967950,24500,24550,24550,24500,466
20230814,132200,9039547650,24550,24500,24550,24450,502
20230814,132100,9027249500,24500,24400,24500,24400,399
20230814,132000,9017492600,24400,24450,24500,24400,692
20230814,131900,9000580550,24500,24500,24500,24400,579
20230814,131800,8986419500,24500,24400,24500,24400,547
20230814,131700,8973045700,24400,24450,24450,24400,506
20230814,131600,8960696300,24400,24450,24450,24400,257
20230814,131500,8954412750,24450,24400,24450,24400,512
20230814,131400,8941911600,24400,24600,24600,24400,3470
20230814,131300,8857044250,24600,24550,24600,24500,564
20230814,131200,8843193700,24550,24550,24600,24500,533
20230814,131100,8830109950,24600,24600,24600,24550,205
20230814,131000,8825067400,24550,24550,24600,24500,526
20230814,130900,8812142800,24500,24600,24600,24450,305
20230814,130800,8804669550,24600,24600,24600,24600,257
20230814,130700,8798347350,24550,24500,24550,24500,383
20230814,130600,8788946800,24600,24550,24600,24550,320
20230814,130500,8781085100,24550,24500,24650,24500,1416
20230814,130400,8746310850,24450,24400,24500,24400,465
20230814,130300,8734951100,24350,24450,24450,24350,161
20230814,130200,8731022050,24450,24400,24450,24350,2802
20230814,130100,8662660900,24400,24450,24450,24400,496
20230814,130000,8650536950,24450,24500,24500,24450,522
20230814,125900,8637758850,24500,24450,24500,24450,506
20230814,125800,8625383850,24450,24450,24450,24450,116
20230814,125700,8622547650,24450,24450,24500,24450,408
20230814,125600,8612560850,24500,24550,24550,24350,402
20230814,125500,8602735000,24450,24350,24550,24350,1293
20230814,125400,8571044350,24400,24450,24450,24350,1199
20230814,125300,8541790900,24450,24450,24500,24400,411
20230814,125200,8531745200,24450,24500,24550,24400,272
20230814,125100,8525090500,24500,24400,24500,24400,488
20230814,125000,8513153150,24400,24350,24400,24350,1028
20230814,124900,8488079550,24400,24500,24550,24400,1115
20230814,124800,8460810350,24500,24450,24550,24450,256
20230814,124700,8454530250,24400,24400,24600,24350,2016
20230814,124600,8405265300,24350,24350,24500,24350,604
20230814,124500,8390527900,24400,24400,24450,24400,1103
20230814,124400,8363610650,24450,24400,24450,24350,396
20230814,124300,8353943150,24400,24400,24400,24350,399
20230814,124200,8344217700,24400,24400,24400,24350,926
20230814,124100,8321661300,24400,24400,24400,24350,1081
20230814,124000,8295289250,24400,24450,24500,24400,412
20230814,123900,8285215750,24500,24450,24500,24450,107
20230814,123800,8282596900,24500,24400,24550,24400,995
20230814,123700,8258187550,24350,24400,24450,24350,401
20230814,123600,8248403250,24450,24450,24500,24400,164
20230814,123500,8244392650,24500,24450,24500,24400,667
20230814,123400,8228093200,24450,24500,24500,24400,185
20230814,123300,8223566100,24450,24550,24550,24450,145
20230814,123200,8220014400,24500,24400,24550,24400,534
20230814,123100,8206952650,24400,24500,24500,24400,151
20230814,123000,8203261850,24500,24500,24550,24450,261
20230814,122900,8196865950,24550,24450,24550,24400,946
20230814,122800,8173701050,24400,24450,24450,24400,712
20230814,122700,8156303200,24450,24450,24450,24450,126
20230814,122600,8153222500,24500,24450,24500,24400,551
20230814,122500,8139757500,24400,24450,24500,24400,523
20230814,122400,8126973450,24450,24500,24500,24450,567
20230814,122300,8113108750,24500,24500,24550,24500,874
20230814,122200,8091688200,24550,24600,24600,24550,1102
20230814,122100,8064625950,24550,24600,24600,24550,704
20230814,122000,8047331750,24550,24550,24600,24550,477
20230814,121900,8035619650,24550,24500,24550,24500,591
20230814,121800,8021118550,24550,24550,24550,24500,512
20230814,121700,8008567500,24550,24500,24550,24500,144
20230814,121600,8005032350,24600,24600,24650,24500,742
20230814,121500,7986792800,24600,24550,24600,24500,1436
20230814,121400,7951537600,24600,24600,24600,24500,388
20230814,121300,7942002400,24600,24650,24650,24500,1771
20230814,121200,7898504850,24600,24600,24650,24600,363
20230814,121100,7889567900,24550,24650,24650,24550,662
20230814,121000,7873270050,24650,24600,24650,24600,1078
20230814,120900,7846697500,24650,24650,24650,24600,137
20230814,120800,7843322300,24650,24650,24700,24600,712
20230814,120700,7825771450,24650,24650,24650,24650,1003
20230814,120600,7801047500,24650,24600,24700,24600,436
20230814,120500,7790301400,24650,24600,24700,24600,796
20230814,120400,7770701200,24600,24600,24650,24600,292
20230814,120300,7763508900,24700,24600,24700,24600,906
20230814,120200,7741207900,24600,24550,24650,24550,607
20230814,120100,7726281950,24650,24600,24700,24600,1625
20230814,120000,7686269100,24600,24600,24700,24600,664
20230814,115900,7669915300,24650,24650,24650,24650,280
20230814,115800,7663013300,24650,24700,24700,24600,769
20230814,115700,7644045350,24700,24650,24700,24600,426
20230814,115600,7633541650,24650,24650,24700,24600,690
20230814,115500,7616534200,24650,24650,24700,24650,592
20230814,115400,7601925400,24650,24600,24700,24600,2635
20230814,115300,7536905200,24600,24650,24650,24600,545
20230814,115200,7523485550,24650,24650,24650,24600,1002
20230814,115100,7498811850,24650,24550,24650,24550,839
20230814,115000,7478168300,24550,24600,24650,24550,971
20230814,114900,7454283950,24600,24650,24650,24600,751
20230814,114800,7435782200,24650,24600,24700,24600,2355
20230814,114700,7377737550,24600,24500,24600,24500,574
20230814,114600,7363628650,24600,24600,24600,24550,309
20230814,114500,7356038300,24650,24500,24650,24450,562
20230814,114400,7342212250,24550,24550,24550,24500,3002
20230814,114300,7268649650,24550,24600,24650,24550,738
20230814,114200,7250499900,24600,24600,24650,24550,821
20230814,114100,7230312300,24600,24600,24650,24550,703
20230814,114000,7213012250,24600,24450,24600,24450,305
20230814,113900,7205524600,24550,24500,24550,24500,908
20230814,113800,7183242000,24500,24550,24600,24500,508
20230814,113700,7170765900,24600,24550,24600,24500,853
20230814,113600,7149831250,24600,24650,24650,24500,596
20230814,113500,7135192200,24650,24500,24650,24500,1078
20230814,113400,7108748250,24550,24600,24600,24500,316
20230814,113300,7100989200,24600,24550,24600,24500,655
20230814,113200,7084916750,24550,24500,24550,24500,329
20230814,113100,7076844550,24450,24500,24550,24450,869
20230814,113000,7055560400,24550,24550,24600,24500,4336
20230814,112900,6949270150,24600,24600,24650,24600,531
20230814,112800,6936196400,24600,24500,24600,24450,842
20230814,112700,6915524650,24550,24600,24600,24500,812
20230814,112600,6895580550,24600,24500,24600,24500,1933
20230814,112500,6848088900,24550,24450,24550,24450,374
20230814,112400,6838929850,24500,24550,24550,24450,739
20230814,112300,6820812200,24550,24450,24550,24450,243
20230814,112200,6814866300,24450,24450,24500,24450,710
20230814,112100,6797490150,24450,24500,24500,24400,512
20230814,112000,6784976500,24500,24450,24500,24450,211
20230814,111900,6779811600,24450,24450,24550,24450,438
20230814,111800,6769090600,24500,24400,24500,24350,720
20230814,111700,6751498100,24450,24350,24550,24300,1480
20230814,111600,6715338900,24400,24300,24400,24300,1229
20230814,111500,6685438400,24350,24350,24400,24300,1193
20230814,111400,6656412700,24350,24350,24400,24300,1625
20230814,111300,6616841950,24350,24400,24450,24350,1720
20230814,111200,6574897200,24400,24500,24500,24400,5504
20230814,111100,6440341950,24500,24550,24600,24500,690
20230814,111000,6423404300,24550,24550,24600,24500,514
20230814,110900,6410773950,24600,24600,24650,24550,322
20230814,110800,6402851250,24600,24550,24600,24500,628
20230814,110700,6387431050,24550,24550,24600,24550,313
20230814,110600,6379741500,24600,24500,24600,24500,303
20230814,110500,6372308450,24600,24550,24600,24500,571
20230814,110400,6358288150,24600,24550,24600,24500,715
20230814,110300,6340736550,24600,24650,24700,24600,755
20230814,110200,6322153100,24650,24650,24700,24600,743
20230814,110100,6303839750,24650,24650,24650,24600,635
20230814,110000,6288199100,24600,24650,24700,24550,557
20230814,105900,6274467050,24650,24600,24700,24600,1790
20230814,105800,6230354700,24600,24600,24600,24550,425
20230814,105700,6219901550,24600,24550,24650,24550,1563
20230814,105600,6181474950,24550,24500,24550,24450,535
20230814,105500,6168369300,24500,24450,24600,24450,952
20230814,105400,6145017600,24550,24550,24650,24500,1680
20230814,105300,6103778100,24600,24600,24700,24550,3294
20230814,105200,6022620950,24600,24650,24700,24600,1494
20230814,105100,5985831800,24550,24550,24800,24550,6181
20230814,105000,5833177850,24550,24550,24650,24550,4782
20230814,104900,5715527600,24500,24550,24550,24450,1115
20230814,104800,5688203800,24550,24500,24550,24400,3096
20230814,104700,5612355550,24450,24450,24500,24300,1051
20230814,104600,5586674500,24450,24350,24450,24350,1146
20230814,104500,5558717150,24400,24450,24450,24350,882
20230814,104400,5537220700,24450,24400,24450,24350,1015
20230814,104300,5512461350,24400,24450,24450,24400,836
20230814,104200,5492030950,24400,24500,24500,24350,1601
20230814,104100,5452993250,24500,24400,24500,24400,1355
20230814,104000,5419838050,24400,24450,24450,24350,559
20230814,103900,5406206800,24450,24450,24450,24250,545
20230814,103800,5392907800,24500,24350,24500,24300,2436
20230814,103700,5333338600,24350,24350,24450,24350,879
20230814,103600,5311891250,24300,24350,24400,24300,630
20230814,103500,5296541450,24350,24300,24400,24250,2199
20230814,103400,5243102550,24350,24350,24450,24300,1386
20230814,103300,5209382800,24400,24400,24450,24350,1560
20230814,103200,5171328900,24400,24450,24500,24350,2832
20230814,103100,5102149650,24450,24350,24450,24350,3517
20230814,103000,5016249100,24350,24350,24400,24300,960
20230814,102900,4992857800,24350,24400,24400,24300,16
20230814,102800,4992467950,24400,24400,24400,24300,1673
20230814,102700,4951656650,24400,24350,24400,24350,907
20230814,102600,4929568200,24350,24300,24350,24300,293
20230814,102500,4922434150,24300,24300,24300,24300,909
20230814,102400,4900345450,24250,24250,24250,24250,330
20230814,102300,4892342950,24300,24150,24350,24100,8860
20230814,102200,4678240400,24150,24200,24200,24150,111
20230814,102100,4675558350,24200,24200,24200,24200,134
20230814,102000,4672315550,24200,24250,24250,24150,1563
20230814,101900,4634480150,24250,24250,24250,24250,922
20230814,101800,4612121650,24250,24350,24350,24200,188
20230814,101700,4607554300,24250,24250,24350,24200,1268
20230814,101600,4576838500,24250,24300,24350,24250,1632
20230814,101500,4537130150,24300,24300,24300,24250,209
20230814,101400,4532053800,24300,24300,24400,24300,995
20230814,101300,4507794150,24300,24200,24300,24200,1074
20230814,101200,4481769350,24200,24150,24200,24150,250
20230814,101100,4475721600,24150,24150,24250,24150,931
20230814,101000,4453214950,24150,24250,24250,24150,1743
20230814,100900,4411008800,24250,24250,24250,24250,176
20230814,100800,4406740800,24250,24250,24300,24250,510
20230814,100700,4394358300,24250,24300,24300,24250,554
20230814,100600,4380906850,24300,24400,24400,24300,267
20230814,100500,4374405150,24350,24350,24350,24300,400
20230814,100400,4364667000,24350,24300,24350,24300,272
20230814,100300,4358044550,24350,24350,24350,24300,239
20230814,100200,4352225350,24300,24450,24450,24300,1102
20230814,100100,4325347300,24450,24350,24500,24350,3134
20230814,100000,4248808750,24250,24250,24350,24250,1918
20230814,095900,4202259150,24300,24300,24350,24300,1141
20230814,095800,4174530700,24300,24200,24300,24200,873
20230814,095700,4153328900,24200,24250,24300,24200,333
20230814,095600,4145253000,24300,24350,24350,24250,1577
20230814,095500,4106947850,24350,24300,24350,24300,2277
20230814,095400,4051510400,24300,24200,24300,24200,540
20230814,095300,4038404300,24200,24200,24250,24200,480
20230814,095200,4026776950,24250,24250,24300,24250,484
20230814,095100,4015039850,24250,24300,24300,24150,1071
20230814,095000,3989077450,24300,24250,24300,24200,835
20230814,094900,3968844350,24150,24350,24350,24150,1612
20230814,094800,3929776450,24350,24300,24350,24250,3036
20230814,094700,3856103150,24300,24250,24300,24250,933
20230814,094600,3833439600,24250,24250,24250,24200,761
20230814,094500,3814985550,24250,24250,24250,24250,1048
20230814,094400,3789571550,24250,24150,24300,24150,3690
20230814,094300,3700196500,24150,24200,24200,24100,2225
20230814,094200,3646441300,24200,24050,24200,24050,2289
20230814,094100,3591238750,24050,23900,24050,23900,2652
20230814,094000,3527513600,23950,24000,24050,23900,5915
20230814,093900,3385974400,24050,24000,24050,23950,999
20230814,093800,3361995950,24050,24000,24050,24000,570
20230814,093700,3348311650,24000,24000,24100,24000,2932
20230814,093600,3277936050,24000,24100,24150,24000,3070
20230814,093500,3204057700,24100,24050,24100,24000,1607
20230814,093400,3165384850,24050,24050,24100,24000,1245
20230814,093300,3135467350,24050,24100,24100,24050,135
20230814,093200,3132218750,24150,24200,24200,24000,7397
20230814,093100,2953996550,24200,24150,24200,24150,485
20230814,093000,2942271900,24150,24250,24300,24150,2533
20230814,092900,2880994900,24200,24300,24300,24200,361
20230814,092800,2872241100,24200,24450,24450,24200,4386
20230814,092700,2765401850,24500,24550,24550,24450,1012
20230814,092600,2740589450,24550,24450,24550,24350,3124
20230814,092500,2664113250,24450,24450,24500,24350,1405
20230814,092400,2629819300,24450,24300,24450,24250,1013
20230814,092300,2605087400,24300,24200,24300,24200,903
20230814,092200,2583205250,24200,24200,24200,24150,3581
20230814,092100,2496547050,24150,24250,24250,24150,492
20230814,092000,2484634300,24200,24400,24400,24200,4904
20230814,091900,2365612200,24400,24550,24600,24350,6362
20230814,091800,2209944700,24500,24500,24550,24350,2450
20230814,091700,2149920200,24500,24250,24500,24250,1451
20230814,091600,2114518150,24250,24300,24350,24200,1381
20230814,091500,2081016250,24250,24350,24350,24250,1310
20230814,091400,2049163600,24350,24400,24400,24300,3485
20230814,091300,1964276800,24350,24400,24400,24350,903
20230814,091200,1942272150,24400,24350,24400,24250,2426
20230814,091100,1883272300,24350,24350,24450,24350,580
20230814,091000,1869124150,24400,24350,24450,24250,4516
20230814,090900,1759026650,24300,24250,24400,24250,3620
20230814,090800,1670895650,24250,24200,24250,24100,1557
20230814,090700,1633245750,24150,24100,24350,24050,3004
20230814,090600,1560711050,24050,24050,24150,23950,2421
20230814,090500,1502523000,24050,23900,24050,23700,5865
20230814,090400,1362363550,24000,24100,24100,23600,13889
20230814,090300,1031069150,24200,24350,24700,24050,11623
20230814,090200,749765050,24350,24100,24400,24100,3275
20230814,090100,670496900,24100,24450,24450,24100,5627
20230814,090000,533986850,24450,24800,24800,24450,21244