KissMeData/033240/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,190700,2587973050,25550,25550,25550,25550,834
20230818,190600,2587973050,25550,25550,25550,25550,0
20230818,190500,2587973050,25550,25550,25550,25550,0
20230818,190400,2587973050,25550,25550,25550,25550,0
20230818,190300,2587973050,25550,25550,25550,25550,0
20230818,190200,2587973050,25550,25550,25550,25550,0
20230818,190100,2587973050,25550,25550,25550,25550,0
20230818,190000,2587973050,25550,25550,25550,25550,0
20230818,185900,2587973050,25550,25550,25550,25550,0
20230818,185800,2587973050,25550,25550,25550,25550,0
20230818,185700,2587973050,25550,25550,25550,25550,0
20230818,185600,2587973050,25550,25550,25550,25550,0
20230818,185500,2587973050,25550,25550,25550,25550,0
20230818,185400,2587973050,25550,25550,25550,25550,0
20230818,185300,2587973050,25550,25550,25550,25550,0
20230818,185200,2587973050,25550,25550,25550,25550,0
20230818,185100,2587973050,25550,25550,25550,25550,0
20230818,185000,2587973050,25550,25550,25550,25550,0
20230818,184900,2587973050,25550,25550,25550,25550,0
20230818,184800,2587973050,25550,25550,25550,25550,0
20230818,184700,2587973050,25550,25550,25550,25550,0
20230818,184600,2587973050,25550,25550,25550,25550,0
20230818,184500,2587973050,25550,25550,25550,25550,0
20230818,184400,2587973050,25550,25550,25550,25550,0
20230818,184300,2587973050,25550,25550,25550,25550,0
20230818,184200,2587973050,25550,25550,25550,25550,0
20230818,184100,2587973050,25550,25550,25550,25550,0
20230818,184000,2587973050,25550,25550,25550,25550,0
20230818,183900,2587973050,25550,25550,25550,25550,0
20230818,183800,2587973050,25550,25550,25550,25550,0
20230818,183700,2587973050,25550,25550,25550,25550,834
20230818,183600,2587973050,25550,25550,25550,25550,0
20230818,183500,2587973050,25550,25550,25550,25550,0
20230818,183400,2587973050,25550,25550,25550,25550,0
20230818,183300,2587973050,25550,25550,25550,25550,0
20230818,183200,2587973050,25550,25550,25550,25550,0
20230818,183100,2587973050,25550,25550,25550,25550,0
20230818,183000,2587973050,25550,25550,25550,25550,0
20230818,182900,2587973050,25550,25550,25550,25550,0
20230818,182800,2587973050,25550,25550,25550,25550,0
20230818,182700,2587973050,25550,25550,25550,25550,0
20230818,182600,2587973050,25550,25550,25550,25550,0
20230818,182500,2587973050,25550,25550,25550,25550,0
20230818,182400,2587973050,25550,25550,25550,25550,0
20230818,182300,2587973050,25550,25550,25550,25550,0
20230818,182200,2587973050,25550,25550,25550,25550,0
20230818,182100,2587973050,25550,25550,25550,25550,0
20230818,182000,2587973050,25550,25550,25550,25550,0
20230818,181900,2587973050,25550,25550,25550,25550,0
20230818,181800,2587973050,25550,25550,25550,25550,0
20230818,181700,2587973050,25550,25550,25550,25550,0
20230818,181600,2587973050,25550,25550,25550,25550,0
20230818,181500,2587973050,25550,25550,25550,25550,0
20230818,181400,2587973050,25550,25550,25550,25550,0
20230818,181300,2587973050,25550,25550,25550,25550,0
20230818,181200,2587973050,25550,25550,25550,25550,0
20230818,181100,2587973050,25550,25550,25550,25550,0
20230818,181000,2587973050,25550,25550,25550,25550,0
20230818,180900,2587973050,25550,25550,25550,25550,0
20230818,180800,2587973050,25550,25550,25550,25550,0
20230818,180700,2587973050,25550,25550,25550,25550,834
20230818,180600,2587973050,25550,25550,25550,25550,0
20230818,180500,2587973050,25550,25550,25550,25550,0
20230818,180400,2587973050,25550,25550,25550,25550,0
20230818,180300,2587973050,25550,25550,25550,25550,0
20230818,180200,2587973050,25550,25550,25550,25550,0
20230818,180100,2587973050,25550,25550,25550,25550,0
20230818,180000,2587973050,25550,25550,25550,25550,0
20230818,175900,2587973050,25550,25550,25550,25550,0
20230818,175800,2587973050,25550,25550,25550,25550,0
20230818,175700,2587973050,25550,25550,25550,25550,0
20230818,175600,2587973050,25550,25550,25550,25550,0
20230818,175500,2587973050,25550,25550,25550,25550,0
20230818,175400,2587973050,25550,25550,25550,25550,0
20230818,175300,2587973050,25550,25550,25550,25550,0
20230818,175200,2587973050,25550,25550,25550,25550,0
20230818,175100,2587973050,25550,25550,25550,25550,0
20230818,175000,2587973050,25550,25550,25550,25550,0
20230818,174900,2587973050,25550,25550,25550,25550,0
20230818,174800,2587973050,25550,25550,25550,25550,0
20230818,174700,2587973050,25550,25550,25550,25550,0
20230818,174600,2587973050,25550,25550,25550,25550,0
20230818,174500,2587973050,25550,25550,25550,25550,0
20230818,174400,2587973050,25550,25550,25550,25550,0
20230818,174300,2587973050,25550,25550,25550,25550,0
20230818,174200,2587973050,25550,25550,25550,25550,0
20230818,174100,2587973050,25550,25550,25550,25550,0
20230818,174000,2587973050,25550,25550,25550,25550,0
20230818,173900,2587973050,25550,25550,25550,25550,0
20230818,173800,2587973050,25550,25550,25550,25550,0
20230818,173700,2587973050,25550,25550,25550,25550,834
20230818,173600,2587973050,25550,25550,25550,25550,0
20230818,173500,2587973050,25550,25550,25550,25550,0
20230818,173400,2587973050,25550,25550,25550,25550,0
20230818,173300,2587973050,25550,25550,25550,25550,0
20230818,173200,2587973050,25550,25550,25550,25550,0
20230818,173100,2587973050,25550,25550,25550,25550,0
20230818,173000,2587973050,25550,25550,25550,25550,0
20230818,172900,2587973050,25550,25550,25550,25550,0
20230818,172800,2587973050,25550,25550,25550,25550,0
20230818,172700,2587973050,25550,25550,25550,25550,0
20230818,172600,2587973050,25550,25550,25550,25550,0
20230818,172500,2587973050,25550,25550,25550,25550,0
20230818,172400,2587973050,25550,25550,25550,25550,0
20230818,172300,2587973050,25550,25550,25550,25550,0
20230818,172200,2587973050,25550,25550,25550,25550,0
20230818,172100,2587973050,25550,25550,25550,25550,0
20230818,172000,2587973050,25550,25550,25550,25550,0
20230818,171900,2587973050,25550,25550,25550,25550,0
20230818,171800,2587973050,25550,25550,25550,25550,0
20230818,171700,2587973050,25550,25550,25550,25550,0
20230818,171600,2587973050,25550,25550,25550,25550,0
20230818,171500,2587973050,25550,25550,25550,25550,0
20230818,171400,2587973050,25550,25550,25550,25550,0
20230818,171300,2587973050,25550,25550,25550,25550,0
20230818,171200,2587973050,25550,25550,25550,25550,0
20230818,171100,2587973050,25550,25550,25550,25550,0
20230818,171000,2587973050,25550,25550,25550,25550,0
20230818,170900,2587973050,25550,25550,25550,25550,0
20230818,170800,2587973050,25550,25550,25550,25550,0
20230818,170700,2587973050,25550,25550,25550,25550,834
20230818,170600,2587973050,25550,25550,25550,25550,0
20230818,170500,2587973050,25550,25550,25550,25550,0
20230818,170400,2587973050,25550,25550,25550,25550,0
20230818,170300,2587973050,25550,25550,25550,25550,0
20230818,170200,2587973050,25550,25550,25550,25550,0
20230818,170100,2587973050,25550,25550,25550,25550,0
20230818,170000,2587973050,25550,25550,25550,25550,0
20230818,165900,2587973050,25550,25550,25550,25550,0
20230818,165800,2587973050,25550,25550,25550,25550,0
20230818,165700,2587973050,25550,25550,25550,25550,0
20230818,165600,2587973050,25550,25550,25550,25550,0
20230818,165500,2587973050,25550,25550,25550,25550,0
20230818,165400,2587973050,25550,25550,25550,25550,0
20230818,165300,2587973050,25550,25550,25550,25550,0
20230818,165200,2587973050,25550,25550,25550,25550,0
20230818,165100,2587973050,25550,25550,25550,25550,0
20230818,165000,2587973050,25550,25550,25550,25550,0
20230818,164900,2587973050,25550,25550,25550,25550,0
20230818,164800,2587973050,25550,25550,25550,25550,0
20230818,164700,2587973050,25550,25550,25550,25550,0
20230818,164600,2587973050,25550,25550,25550,25550,0
20230818,164500,2587973050,25550,25550,25550,25550,0
20230818,164400,2587973050,25550,25550,25550,25550,0
20230818,164300,2587973050,25550,25550,25550,25550,0
20230818,164200,2587973050,25550,25550,25550,25550,0
20230818,164100,2587973050,25550,25550,25550,25550,0
20230818,164000,2587973050,25550,25550,25550,25550,0
20230818,163900,2587973050,25550,25550,25550,25550,0
20230818,163800,2587973050,25550,25550,25550,25550,0
20230818,163700,2587973050,25550,25550,25550,25550,834
20230818,163600,2587973050,25550,25550,25550,25550,0
20230818,163500,2587973050,25550,25550,25550,25550,0
20230818,163400,2587973050,25550,25550,25550,25550,0
20230818,163300,2587973050,25550,25550,25550,25550,0
20230818,163200,2587973050,25550,25550,25550,25550,0
20230818,163100,2587973050,25550,25550,25550,25550,0
20230818,163000,2587973050,25550,25550,25550,25550,0
20230818,162900,2587973050,25550,25550,25550,25550,0
20230818,162800,2587973050,25550,25550,25550,25550,0
20230818,162700,2587973050,25550,25550,25550,25550,0
20230818,162600,2587973050,25550,25550,25550,25550,0
20230818,162500,2587973050,25550,25550,25550,25550,0
20230818,162400,2587973050,25550,25550,25550,25550,0
20230818,162300,2587973050,25550,25550,25550,25550,0
20230818,162200,2587973050,25550,25550,25550,25550,0
20230818,162100,2587973050,25550,25550,25550,25550,0
20230818,162000,2587973050,25550,25550,25550,25550,0
20230818,161900,2587973050,25550,25550,25550,25550,0
20230818,161800,2587973050,25550,25550,25550,25550,0
20230818,161700,2587973050,25550,25550,25550,25550,0
20230818,161600,2587973050,25550,25550,25550,25550,0
20230818,161500,2587973050,25550,25550,25550,25550,0
20230818,161400,2587973050,25550,25550,25550,25550,0
20230818,161300,2587973050,25550,25550,25550,25550,0
20230818,161200,2587973050,25550,25550,25550,25550,0
20230818,161100,2587973050,25550,25550,25550,25550,0
20230818,161000,2587973050,25550,25550,25550,25550,0
20230818,160900,2587973050,25550,25550,25550,25550,0
20230818,160800,2587973050,25550,25550,25550,25550,0
20230818,160700,2587973050,25550,25550,25550,25550,834
20230818,160600,2587973050,25550,25550,25550,25550,0
20230818,160500,2587973050,25550,25550,25550,25550,0
20230818,160400,2587973050,25550,25550,25550,25550,0
20230818,160300,2587973050,25550,25550,25550,25550,0
20230818,160200,2587973050,25550,25550,25550,25550,0
20230818,160100,2587973050,25550,25550,25550,25550,0
20230818,160000,2587973050,25550,25550,25550,25550,0
20230818,155900,2587973050,25550,25550,25550,25550,0
20230818,155800,2587973050,25550,25550,25550,25550,0
20230818,155700,2587973050,25550,25550,25550,25550,0
20230818,155600,2587973050,25550,25550,25550,25550,0
20230818,155500,2587973050,25550,25550,25550,25550,0
20230818,155400,2587973050,25550,25550,25550,25550,0
20230818,155300,2587973050,25550,25550,25550,25550,0
20230818,155200,2587973050,25550,25550,25550,25550,0
20230818,155100,2587973050,25550,25550,25550,25550,0
20230818,155000,2587973050,25550,25550,25550,25550,0
20230818,154900,2587973050,25550,25550,25550,25550,0
20230818,154800,2587973050,25550,25550,25550,25550,0
20230818,154700,2587973050,25550,25550,25550,25550,0
20230818,154600,2587973050,25550,25550,25550,25550,0
20230818,154500,2587973050,25550,25550,25550,25550,0
20230818,154400,2587973050,25550,25550,25550,25550,0
20230818,154300,2587973050,25550,25550,25550,25550,0
20230818,154200,2587973050,25550,25550,25550,25550,0
20230818,154100,2587973050,25550,25550,25550,25550,0
20230818,154000,2587973050,25550,25550,25550,25550,0
20230818,153900,2587973050,25550,25550,25550,25550,0
20230818,153800,2587973050,25550,25550,25550,25550,0
20230818,153700,2587973050,25550,25550,25550,25550,834
20230818,153600,2587973050,25550,25550,25550,25550,0
20230818,153500,2587973050,25550,25550,25550,25550,0
20230818,153400,2587973050,25550,25550,25550,25550,0
20230818,153300,2587973050,25550,25550,25550,25550,0
20230818,153200,2587973050,25550,25550,25550,25550,0
20230818,153100,2587973050,25550,25550,25550,25550,0
20230818,153000,2587973050,25550,25550,25550,25550,834
20230818,152900,2566664350,25550,25550,25550,25550,0
20230818,152800,2566664350,25550,25550,25550,25550,0
20230818,152700,2566664350,25550,25550,25550,25550,0
20230818,152600,2566664350,25550,25550,25550,25550,0
20230818,152500,2566664350,25550,25550,25550,25550,0
20230818,152400,2566664350,25550,25550,25550,25550,0
20230818,152300,2566664350,25550,25550,25550,25550,0
20230818,152200,2566664350,25550,25550,25550,25550,0
20230818,152100,2566664350,25550,25550,25550,25550,0
20230818,152000,2566664350,25550,25550,25550,25550,0
20230818,151900,2566664350,25550,25550,25600,25550,216
20230818,151800,2561141300,25550,25600,25600,25550,217
20230818,151700,2555592100,25600,25600,25600,25550,710
20230818,151600,2537440800,25600,25600,25600,25600,199
20230818,151500,2532346400,25600,25600,25600,25550,97
20230818,151400,2529864000,25600,25600,25600,25600,12
20230818,151300,2529556800,25550,25600,25600,25550,133
20230818,151200,2526152850,25600,25600,25600,25600,105
20230818,151100,2523464850,25600,25600,25600,25600,152
20230818,151000,2519573650,25600,25550,25600,25550,93
20230818,150900,2517192950,25550,25600,25600,25550,38
20230818,150800,2516220200,25600,25600,25600,25550,182
20230818,150700,2511561450,25600,25600,25600,25600,3
20230818,150600,2511484650,25600,25600,25600,25600,21
20230818,150500,2510947050,25600,25550,25600,25550,13
20230818,150400,2510614300,25600,25600,25600,25600,84
20230818,150300,2508463900,25600,25550,25600,25550,75
20230818,150200,2506547400,25550,25600,25600,25550,53
20230818,150100,2505192600,25600,25550,25600,25550,364
20230818,150000,2495891850,25550,25550,25550,25550,2
20230818,145900,2495840750,25550,25550,25550,25550,4
20230818,145800,2495738550,25550,25550,25550,25500,544
20230818,145700,2481856900,25600,25600,25600,25550,432
20230818,145600,2470818850,25600,25600,25600,25600,21
20230818,145500,2470281250,25550,25550,25600,25550,51
20230818,145400,2468977850,25500,25550,25550,25500,8
20230818,145300,2468773500,25550,25550,25550,25550,5
20230818,145200,2468645750,25550,25550,25550,25550,54
20230818,145100,2467266050,25550,25550,25550,25550,32
20230818,145000,2466448450,25550,25600,25600,25550,722
20230818,144900,2448000900,25600,25600,25600,25550,38
20230818,144800,2447029600,25550,25600,25600,25550,23
20230818,144700,2446441250,25600,25550,25600,25550,72
20230818,144600,2444601550,25600,25600,25600,25600,13
20230818,144500,2444268750,25600,25600,25600,25550,203
20230818,144400,2439080400,25600,25600,25650,25600,489
20230818,144300,2426561050,25600,25650,25650,25600,199
20230818,144200,2421466550,25650,25600,25650,25600,153
20230818,144100,2417549200,25600,25600,25600,25600,65
20230818,144000,2415885200,25600,25600,25600,25600,3
20230818,143900,2415808400,25600,25550,25600,25550,11
20230818,143800,2415526900,25600,25600,25600,25550,126
20230818,143700,2412301700,25600,25650,25650,25600,17
20230818,143600,2411866400,25600,25600,25600,25600,592
20230818,143500,2396711200,25600,25600,25600,25600,332
20230818,143400,2388212000,25600,25600,25600,25600,21
20230818,143300,2387674400,25600,25600,25600,25600,5
20230818,143200,2387546400,25600,25600,25600,25600,5
20230818,143100,2387418400,25600,25600,25600,25600,9
20230818,143000,2387188000,25600,25600,25600,25550,674
20230818,142900,2369966950,25600,25600,25600,25600,10
20230818,142800,2369710950,25600,25600,25600,25600,60
20230818,142700,2368174950,25650,25650,25650,25600,15
20230818,142600,2367790250,25600,25650,25650,25600,17
20230818,142500,2367354750,25650,25650,25650,25650,2
20230818,142400,2367303450,25650,25500,25650,25500,9
20230818,142300,2367073500,25500,25500,25500,25500,57
20230818,142200,2365620000,25500,25500,25500,25500,3
20230818,142100,2365543500,25500,25500,25500,25450,43
20230818,142000,2364447850,25500,25500,25500,25500,10
20230818,141900,2364192850,25500,25500,25500,25500,24
20230818,141800,2363580850,25500,25500,25500,25450,22
20230818,141700,2363020850,25500,25500,25500,25450,93
20230818,141600,2360653650,25500,25500,25500,25500,81
20230818,141500,2358588150,25500,25500,25500,25500,5
20230818,141400,2358460650,25500,25500,25500,25500,5
20230818,141300,2358333150,25500,25400,25500,25400,287
20230818,141200,2351030250,25450,25650,25650,25450,5401
20230818,141100,2213230500,25650,25650,25650,25650,9
20230818,141000,2212999650,25600,25600,25650,25600,31
20230818,140900,2212206000,25650,25650,25650,25650,17
20230818,140800,2211769950,25600,25650,25650,25600,10
20230818,140700,2211513600,25650,25600,25650,25600,10
20230818,140600,2211257250,25600,25650,25650,25600,4
20230818,140500,2211154800,25650,25650,25650,25600,55
20230818,140400,2209746600,25550,25650,25650,25550,1265
20230818,140300,2177393050,25650,25650,25650,25650,3
20230818,140200,2177316100,25650,25650,25650,25650,21
20230818,140100,2176777450,25650,25650,25650,25650,10
20230818,140000,2176520950,25650,25650,25650,25650,8
20230818,135900,2176315750,25650,25600,25650,25600,3
20230818,135800,2176238900,25650,25650,25650,25600,21
20230818,135700,2175700350,25600,25650,25650,25600,7
20230818,135600,2175520900,25650,25650,25650,25600,5
20230818,135500,2175392700,25650,25600,25650,25600,186
20230818,135400,2170629800,25650,25650,25650,25650,2
20230818,135300,2170578500,25650,25650,25650,25600,13
20230818,135200,2170245250,25600,25650,25650,25600,6
20230818,135100,2170091400,25650,25600,25650,25600,215
20230818,135000,2164587250,25650,25650,25700,25650,851
20230818,134900,2142759000,25700,25700,25700,25700,7
20230818,134800,2142579100,25700,25650,25700,25650,6
20230818,134700,2142424950,25700,25700,25700,25700,17
20230818,134600,2141988050,25700,25700,25700,25700,4
20230818,134500,2141885250,25700,25700,25700,25650,299
20230818,134400,2134215350,25700,25700,25700,25700,14
20230818,134300,2133855550,25650,25650,25650,25650,78
20230818,134200,2131854850,25700,25750,25750,25700,17
20230818,134100,2131417400,25750,25700,25750,25700,7
20230818,134000,2131237350,25700,25750,25750,25700,19
20230818,133900,2130749000,25750,25700,25750,25700,9
20230818,133800,2130517300,25700,25750,25750,25700,5
20230818,133700,2130388700,25750,25750,25750,25700,18
20230818,133600,2129925900,25700,25750,25800,25700,2089
20230818,133500,2076211650,25800,25800,25800,25800,48
20230818,133400,2074973250,25800,25800,25800,25800,4
20230818,133300,2074870050,25800,25800,25800,25800,82
20230818,133200,2072754450,25800,25850,25850,25800,28
20230818,133100,2072032000,25850,25800,25850,25800,589
20230818,133000,2056835750,25800,25800,25800,25800,317
20230818,132900,2048657150,25800,25750,25800,25750,6
20230818,132800,2048502400,25750,25750,25800,25750,425
20230818,132700,2037558550,25800,25750,25800,25750,26
20230818,132600,2036888900,25750,25750,25750,25750,552
20230818,132500,2022674900,25750,25700,25750,25700,181
20230818,132400,2018023150,25700,25750,25750,25700,166
20230818,132300,2013756900,25750,25700,25750,25700,152
20230818,132200,2009849650,25700,25750,25750,25700,58
20230818,132100,2008358800,25750,25700,25750,25700,749
20230818,132000,1989101800,25700,25700,25700,25700,9
20230818,131900,1988870500,25700,25700,25700,25650,17
20230818,131800,1988433650,25700,25700,25700,25700,6
20230818,131700,1988279450,25700,25650,25700,25650,16
20230818,131600,1987868700,25650,25700,25700,25650,130
20230818,131500,1984534100,25700,25600,25700,25600,555
20230818,131400,1970297500,25600,25600,25600,25600,8
20230818,131300,1970092700,25600,25600,25600,25550,44
20230818,131200,1968966350,25600,25600,25600,25600,18
20230818,131100,1968505550,25600,25600,25600,25600,6
20230818,131000,1968351950,25600,25600,25600,25600,18
20230818,130900,1967891150,25600,25600,25600,25550,243
20230818,130800,1961680350,25550,25500,25550,25500,327
20230818,130700,1953340300,25500,25500,25500,25500,18
20230818,130600,1952881300,25500,25500,25500,25500,12
20230818,130500,1952575300,25450,25500,25500,25450,553
20230818,130400,1938500600,25500,25500,25500,25500,5
20230818,130300,1938373100,25500,25550,25550,25500,179
20230818,130200,1933808500,25500,25500,25500,25500,500
20230818,130100,1921058500,25550,25550,25550,25550,21
20230818,130000,1920521950,25550,25550,25550,25550,0
20230818,125900,1920521950,25550,25550,25550,25550,294
20230818,125800,1913010250,25550,25550,25600,25500,320
20230818,125700,1904837500,25600,25600,25600,25600,1
20230818,125600,1904811900,25600,25600,25600,25600,5
20230818,125500,1904683900,25600,25600,25600,25600,2
20230818,125400,1904632700,25600,25600,25600,25600,20
20230818,125300,1904120700,25600,25600,25600,25600,3
20230818,125200,1904043900,25600,25600,25600,25600,5
20230818,125100,1903915900,25600,25600,25600,25600,16
20230818,125000,1903506300,25550,25550,25550,25550,221
20230818,124900,1897859750,25550,25550,25600,25550,22
20230818,124800,1897297600,25550,25600,25600,25500,78
20230818,124700,1895305050,25550,25500,25550,25500,71
20230818,124600,1893491050,25600,25600,25600,25550,1357
20230818,124500,1858819600,25600,25650,25650,25600,6
20230818,124400,1858665750,25650,25600,25650,25600,21
20230818,124300,1858127950,25650,25600,25650,25600,2
20230818,124200,1858076700,25600,25550,25600,25550,37
20230818,124100,1857130400,25600,25600,25600,25600,1
20230818,124000,1857104800,25600,25550,25650,25550,131
20230818,123900,1853756200,25600,25650,25650,25600,4
20230818,123800,1853653650,25650,25600,25650,25600,64
20230818,123700,1852015150,25600,25600,25600,25600,2
20230818,123600,1851963950,25600,25600,25650,25600,164
20230818,123500,1847765500,25650,25650,25650,25600,14
20230818,123400,1847406500,25650,25650,25650,25650,2
20230818,123300,1847355200,25600,25600,25650,25600,168
20230818,123200,1843051050,25600,25600,25600,25600,7
20230818,123100,1842871850,25600,25600,25600,25600,11
20230818,123000,1842590250,25600,25600,25600,25600,111
20230818,122900,1839748650,25600,25600,25600,25550,27
20230818,122800,1839057500,25550,25550,25550,25550,1
20230818,122700,1839031950,25550,25600,25600,25500,297
20230818,122600,1831458200,25550,25500,25600,25500,56
20230818,122500,1830027750,25600,25550,25600,25550,55
20230818,122400,1828622350,25500,25450,25550,25450,86
20230818,122300,1826429750,25500,25550,25600,25500,76
20230818,122200,1824489400,25500,25500,25500,25500,19
20230818,122100,1824004900,25500,25500,25500,25500,56
20230818,122000,1822576900,25500,25500,25500,25500,2
20230818,121900,1822525900,25500,25500,25550,25500,242
20230818,121800,1816354850,25500,25550,25600,25500,677
20230818,121700,1799091050,25550,25550,25600,25550,860
20230818,121600,1777117900,25600,25600,25600,25600,194
20230818,121500,1772151500,25650,25700,25700,25550,3424
20230818,121400,1684432700,25700,25700,25700,25700,129
20230818,121300,1681117400,25700,25700,25700,25700,49
20230818,121200,1679858100,25700,25700,25700,25700,37
20230818,121100,1678907200,25700,25700,25700,25700,1
20230818,121000,1678881500,25700,25700,25700,25700,36
20230818,120900,1677956300,25700,25700,25700,25700,1
20230818,120800,1677930600,25700,25700,25750,25700,22
20230818,120700,1677364400,25750,25750,25750,25700,152
20230818,120600,1673455300,25750,25750,25750,25750,18
20230818,120500,1672991800,25750,25750,25750,25750,0
20230818,120400,1672991800,25750,25750,25750,25750,20
20230818,120300,1672476800,25750,25750,25750,25750,2
20230818,120200,1672425300,25750,25700,25750,25700,56
20230818,120100,1670985850,25700,25700,25750,25700,52
20230818,120000,1669648700,25750,25700,25750,25700,16
20230818,115900,1669237200,25700,25700,25700,25650,236
20230818,115800,1663174500,25700,25700,25700,25700,6
20230818,115700,1663020300,25700,25650,25700,25650,46
20230818,115600,1661838850,25700,25700,25700,25700,10
20230818,115500,1661581850,25700,25650,25700,25650,16
20230818,115400,1661170700,25700,25650,25700,25650,21
20230818,115300,1660631050,25700,25650,25700,25650,19
20230818,115200,1660143650,25650,25650,25650,25650,1
20230818,115100,1660118000,25650,25650,25650,25650,30
20230818,115000,1659348500,25650,25650,25650,25650,23
20230818,114900,1658758550,25650,25650,25650,25650,71
20230818,114800,1656937400,25650,25650,25700,25650,202
20230818,114700,1651756050,25700,25700,25700,25650,40
20230818,114600,1650728300,25700,25700,25700,25700,0
20230818,114500,1650728300,25700,25650,25700,25650,106
20230818,114400,1648009250,25650,25700,25700,25650,22
20230818,114300,1647444900,25700,25700,25700,25650,149
20230818,114200,1643620600,25700,25650,25700,25650,24
20230818,114100,1643003900,25700,25650,25700,25650,40
20230818,114000,1641977550,25650,25650,25650,25650,15
20230818,113900,1641592800,25650,25650,25650,25650,134
20230818,113800,1638155700,25700,25700,25700,25700,60
20230818,113700,1636613700,25700,25700,25700,25700,1
20230818,113600,1636588000,25700,25700,25700,25650,78
20230818,113500,1634586400,25750,25700,25750,25700,415
20230818,113400,1623920650,25750,25700,25750,25700,1212
20230818,113300,1592772150,25700,25750,25750,25700,754
20230818,113200,1573393450,25700,25800,25800,25700,21
20230818,113100,1572852600,25750,25750,25800,25750,846
20230818,113000,1551068050,25800,25750,25800,25750,894
20230818,112900,1528047500,25800,25800,25800,25800,15
20230818,112800,1527660500,25800,25800,25800,25800,4
20230818,112700,1527557300,25800,25800,25850,25800,47
20230818,112600,1526344650,25800,25800,25850,25800,853
20230818,112500,1504337000,25800,25800,25800,25800,29
20230818,112400,1503588800,25850,25850,25850,25850,4
20230818,112300,1503485400,25800,25800,25850,25800,56
20230818,112200,1502040550,25800,25800,25850,25800,149
20230818,112100,1498195650,25850,25800,25850,25800,47
20230818,112000,1496983000,25850,25850,25900,25850,87
20230818,111900,1494733900,25850,25850,25900,25850,33
20230818,111800,1493879700,25900,25850,25900,25850,228
20230818,111700,1487983950,25850,25850,25850,25850,13
20230818,111600,1487647900,25900,25900,25900,25800,325
20230818,111500,1479231450,25900,25850,25950,25850,29
20230818,111400,1478481200,25850,25850,25850,25850,1
20230818,111300,1478455350,25850,25850,25850,25850,10
20230818,111200,1478196850,25850,25900,25950,25850,34
20230818,111100,1477317700,25850,25850,25900,25850,133
20230818,111000,1473878900,25850,26000,26000,25750,2213
20230818,110900,1416719750,26000,26000,26000,26000,84
20230818,110800,1414535750,26000,26000,26000,26000,27
20230818,110700,1413833750,26000,26000,26000,26000,5
20230818,110600,1413703750,26000,26000,26000,25950,18
20230818,110500,1413236100,26000,26000,26000,25900,160
20230818,110400,1409091150,26000,25900,26000,25900,286
20230818,110300,1401669850,25900,25900,25900,25850,678
20230818,110200,1384110650,25950,26000,26000,25950,153
20230818,110100,1380133800,26050,26000,26050,26000,14
20230818,110000,1379769550,26000,26050,26100,26000,55
20230818,105900,1378338850,26050,26050,26050,26000,232
20230818,105800,1372298200,26150,26100,26150,26100,545
20230818,105700,1358065350,26150,26150,26150,26100,481
20230818,105600,1345500100,26150,26150,26150,26150,39
20230818,105500,1344480250,26150,26050,26150,26050,1272
20230818,105400,1311252500,26050,25950,26050,25950,7565
20230818,105300,1114611850,25950,25950,25950,25950,500
20230818,105200,1101636850,25950,25950,25950,25950,337
20230818,105100,1092891700,25950,25950,25950,25950,137
20230818,105000,1089336550,25900,25900,25950,25900,722
20230818,104900,1070631650,25900,25900,25900,25900,27
20230818,104800,1069932350,25900,25900,25900,25900,296
20230818,104700,1062265950,25900,25900,25900,25900,517
20230818,104600,1048875650,25900,25900,25900,25900,184
20230818,104500,1044110050,25900,25850,25900,25850,143
20230818,104400,1040413350,25850,25900,25900,25850,288
20230818,104300,1032968500,25850,25800,25850,25800,2151
20230818,104200,977429850,25800,25800,25800,25800,409
20230818,104100,966877650,25800,25800,25800,25800,209
20230818,104000,961485450,25800,25800,25800,25800,8
20230818,103900,961279050,25800,25800,25800,25800,34
20230818,103800,960401850,25750,25750,25750,25750,249
20230818,103700,953990100,25750,25750,25750,25750,4
20230818,103600,953887100,25750,25750,25800,25750,417
20230818,103500,943148550,25750,25750,25750,25750,10
20230818,103400,942891050,25750,25750,25750,25750,2
20230818,103300,942839550,25750,25800,25800,25750,12
20230818,103200,942530500,25800,25750,25800,25750,166
20230818,103100,938252500,25700,25700,25750,25700,59
20230818,103000,936733350,25700,25700,25750,25700,130
20230818,102900,933392200,25750,25750,25750,25750,68
20230818,102800,931641200,25750,25700,25750,25700,106
20230818,102700,928916650,25650,25800,25800,25650,45
20230818,102600,927760700,25750,25750,25750,25700,59
20230818,102500,926241600,25750,25700,25750,25700,16
20230818,102400,925830150,25650,25800,25800,25650,498
20230818,102300,913019350,25800,25800,25850,25800,61
20230818,102200,911445350,25800,25850,25850,25800,859
20230818,102100,889278450,25850,25800,25850,25800,140
20230818,102000,885660100,25850,25850,25850,25800,39
20230818,101900,884652200,25850,25750,25850,25750,61
20230818,101800,883076700,25750,25850,25850,25750,158
20230818,101700,879007550,25850,25850,25850,25850,1
20230818,101600,878981700,25850,25800,25850,25800,105
20230818,101500,876269800,25800,25800,25800,25800,3
20230818,101400,876192400,25750,25800,25850,25750,31
20230818,101300,875393050,25800,25900,25900,25800,507
20230818,101200,862296450,25900,25900,25900,25850,24
20230818,101100,861675050,25900,25900,25900,25900,22
20230818,101000,861105250,25850,25850,25850,25850,40
20230818,100900,860071250,25850,25850,25850,25850,21
20230818,100800,859528400,25850,25850,25900,25850,183
20230818,100700,854797800,25850,25800,25850,25800,405
20230818,100600,844329750,25850,25800,25850,25800,104
20230818,100500,841646350,25800,25800,25800,25800,112
20230818,100400,838756750,25750,25750,25800,25750,67
20230818,100300,837031400,25750,25800,25850,25750,507
20230818,100200,823963100,25850,25900,25900,25850,52
20230818,100100,822618850,25900,25850,25900,25750,1479
20230818,100000,784478550,25900,25950,25950,25850,236
20230818,095900,778374850,25900,25900,25950,25900,232
20230818,095800,772365550,25900,25850,25900,25850,25
20230818,095700,771719250,25900,26000,26000,25900,414
20230818,095600,760995350,26000,26000,26000,25950,262
20230818,095500,754185450,26000,25950,26000,25950,992
20230818,095400,728409600,25950,25950,25950,25950,21
20230818,095300,727864650,25800,25900,25950,25800,422
20230818,095200,716935600,25850,25850,25900,25850,335
20230818,095100,708273200,25900,25900,25950,25900,1134
20230818,095000,678902550,25900,25800,25900,25800,737
20230818,094900,659870650,25800,25750,25800,25750,398
20230818,094800,649619500,25750,25750,25750,25700,113
20230818,094700,646709800,25750,25700,25750,25700,65
20230818,094600,645039050,25750,25750,25750,25750,153
20230818,094500,641099300,25750,25700,25750,25700,5
20230818,094400,640970600,25750,25700,25750,25700,62
20230818,094300,639376700,25750,25750,25750,25700,101
20230818,094200,636779050,25800,25850,25900,25750,530
20230818,094100,623104750,25850,25800,25850,25750,178
20230818,094000,618512850,25750,25750,25800,25750,616
20230818,093900,602628350,25700,25700,25750,25700,336
20230818,093800,593980650,25650,25650,25650,25600,52
20230818,093700,592646950,25650,25650,25650,25650,5
20230818,093600,592518700,25600,25600,25600,25600,260
20230818,093500,585862700,25650,25600,25650,25600,128
20230818,093400,582585350,25600,25550,25600,25500,521
20230818,093300,569289750,25550,25550,25600,25550,271
20230818,093200,562365450,25600,25600,25600,25600,16
20230818,093100,561955850,25600,25500,25600,25500,129
20230818,093000,558662500,25500,25550,25550,25450,89
20230818,092900,556392300,25550,25600,25600,25550,443
20230818,092800,545054100,25600,25650,25650,25600,429
20230818,092700,534071500,25650,25700,25700,25600,20
20230818,092600,533558400,25700,25750,25800,25700,923
20230818,092500,509824550,25750,25650,25750,25650,191
20230818,092400,504916950,25650,25550,25650,25550,546
20230818,092300,490939600,25550,25550,25550,25550,124
20230818,092200,487771400,25500,25500,25550,25500,327
20230818,092100,479425600,25500,25450,25500,25450,133
20230818,092000,476035050,25400,25300,25400,25300,835
20230818,091900,454863500,25350,25350,25350,25350,16
20230818,091800,454457900,25350,25350,25350,25350,53
20230818,091700,453114350,25350,25350,25350,25300,253
20230818,091600,446703300,25350,25300,25350,25300,1050
20230818,091500,420125800,25300,25300,25300,25250,215
20230818,091400,414686500,25250,25200,25250,25200,227
20230818,091300,408957300,25300,25300,25300,25300,100
20230818,091200,406427300,25300,25200,25300,25150,224
20230818,091100,400784950,25200,25200,25350,25150,574
20230818,091000,386342250,25200,25400,25400,25200,309
20230818,090900,378542750,25400,25300,25400,25300,504
20230818,090800,365762450,25200,25250,25300,25200,640
20230818,090700,349601100,25250,25250,25300,25250,157
20230818,090600,345636450,25250,25300,25300,25200,137
20230818,090500,342181700,25300,25150,25300,25150,150
20230818,090400,338390750,25150,25200,25200,25100,27
20230818,090300,337712500,25250,25100,25300,25050,386
20230818,090200,328028350,25100,25050,25100,24950,4025
20230818,090100,227377900,24950,25250,25250,24950,6284
20230818,090000,70243400,25300,25500,25500,25200,2756