KissMeData/048410/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,191800,51889276950,24150,24150,24150,24150,19853
20230804,191700,51889276950,24150,24150,24150,24150,0
20230804,191600,51889276950,24150,24150,24150,24150,0
20230804,191500,51889276950,24150,24150,24150,24150,0
20230804,191400,51889276950,24150,24150,24150,24150,0
20230804,191300,51889276950,24150,24150,24150,24150,0
20230804,191200,51889276950,24150,24150,24150,24150,0
20230804,191100,51889276950,24150,24150,24150,24150,0
20230804,191000,51889276950,24150,24150,24150,24150,0
20230804,190900,51889276950,24150,24150,24150,24150,0
20230804,190800,51889276950,24150,24150,24150,24150,0
20230804,190700,51889276950,24150,24150,24150,24150,0
20230804,190600,51889276950,24150,24150,24150,24150,0
20230804,190500,51889276950,24150,24150,24150,24150,0
20230804,190400,51889276950,24150,24150,24150,24150,0
20230804,190300,51889276950,24150,24150,24150,24150,0
20230804,190200,51889276950,24150,24150,24150,24150,0
20230804,190100,51889276950,24150,24150,24150,24150,0
20230804,190000,51889276950,24150,24150,24150,24150,0
20230804,185900,51889276950,24150,24150,24150,24150,0
20230804,185800,51889276950,24150,24150,24150,24150,0
20230804,185700,51889276950,24150,24150,24150,24150,0
20230804,185600,51889276950,24150,24150,24150,24150,0
20230804,185500,51889276950,24150,24150,24150,24150,0
20230804,185400,51889276950,24150,24150,24150,24150,0
20230804,185300,51889276950,24150,24150,24150,24150,0
20230804,185200,51889276950,24150,24150,24150,24150,0
20230804,185100,51889276950,24150,24150,24150,24150,0
20230804,185000,51889276950,24150,24150,24150,24150,0
20230804,184900,51889276950,24150,24150,24150,24150,0
20230804,184800,51889276950,24150,24150,24150,24150,19853
20230804,184700,51889276950,24150,24150,24150,24150,0
20230804,184600,51889276950,24150,24150,24150,24150,0
20230804,184500,51889276950,24150,24150,24150,24150,0
20230804,184400,51889276950,24150,24150,24150,24150,0
20230804,184300,51889276950,24150,24150,24150,24150,0
20230804,184200,51889276950,24150,24150,24150,24150,0
20230804,184100,51889276950,24150,24150,24150,24150,0
20230804,184000,51889276950,24150,24150,24150,24150,0
20230804,183900,51889276950,24150,24150,24150,24150,0
20230804,183800,51889276950,24150,24150,24150,24150,0
20230804,183700,51889276950,24150,24150,24150,24150,0
20230804,183600,51889276950,24150,24150,24150,24150,0
20230804,183500,51889276950,24150,24150,24150,24150,0
20230804,183400,51889276950,24150,24150,24150,24150,0
20230804,183300,51889276950,24150,24150,24150,24150,0
20230804,183200,51889276950,24150,24150,24150,24150,0
20230804,183100,51889276950,24150,24150,24150,24150,0
20230804,183000,51889276950,24150,24150,24150,24150,0
20230804,182900,51889276950,24150,24150,24150,24150,0
20230804,182800,51889276950,24150,24150,24150,24150,0
20230804,182700,51889276950,24150,24150,24150,24150,0
20230804,182600,51889276950,24150,24150,24150,24150,0
20230804,182500,51889276950,24150,24150,24150,24150,0
20230804,182400,51889276950,24150,24150,24150,24150,0
20230804,182300,51889276950,24150,24150,24150,24150,0
20230804,182200,51889276950,24150,24150,24150,24150,0
20230804,182100,51889276950,24150,24150,24150,24150,0
20230804,182000,51889276950,24150,24150,24150,24150,0
20230804,181900,51889276950,24150,24150,24150,24150,0
20230804,181800,51889276950,24150,24150,24150,24150,19853
20230804,181700,51889276950,24150,24150,24150,24150,0
20230804,181600,51889276950,24150,24150,24150,24150,0
20230804,181500,51889276950,24150,24150,24150,24150,0
20230804,181400,51889276950,24150,24150,24150,24150,0
20230804,181300,51889276950,24150,24150,24150,24150,0
20230804,181200,51889276950,24150,24150,24150,24150,0
20230804,181100,51889276950,24150,24150,24150,24150,0
20230804,181000,51889276950,24150,24150,24150,24150,0
20230804,180900,51889276950,24150,24150,24150,24150,0
20230804,180800,51889276950,24150,24150,24150,24150,0
20230804,180700,51889276950,24150,24150,24150,24150,0
20230804,180600,51889276950,24150,24150,24150,24150,0
20230804,180500,51889276950,24150,24150,24150,24150,0
20230804,180400,51889276950,24150,24150,24150,24150,0
20230804,180300,51889276950,24150,24150,24150,24150,0
20230804,180200,51889276950,24150,24150,24150,24150,0
20230804,180100,51889276950,24150,24150,24150,24150,0
20230804,180000,51889276950,24150,24150,24150,24150,0
20230804,175900,51889276950,24150,24150,24150,24150,0
20230804,175800,51889276950,24150,24150,24150,24150,0
20230804,175700,51889276950,24150,24150,24150,24150,0
20230804,175600,51889276950,24150,24150,24150,24150,0
20230804,175500,51889276950,24150,24150,24150,24150,0
20230804,175400,51889276950,24150,24150,24150,24150,0
20230804,175300,51889276950,24150,24150,24150,24150,0
20230804,175200,51889276950,24150,24150,24150,24150,0
20230804,175100,51889276950,24150,24150,24150,24150,0
20230804,175000,51889276950,24150,24150,24150,24150,0
20230804,174900,51889276950,24150,24150,24150,24150,0
20230804,174800,51889276950,24150,24150,24150,24150,19853
20230804,174700,51889276950,24150,24150,24150,24150,0
20230804,174600,51889276950,24150,24150,24150,24150,0
20230804,174500,51889276950,24150,24150,24150,24150,0
20230804,174400,51889276950,24150,24150,24150,24150,0
20230804,174300,51889276950,24150,24150,24150,24150,0
20230804,174200,51889276950,24150,24150,24150,24150,0
20230804,174100,51889276950,24150,24150,24150,24150,0
20230804,174000,51889276950,24150,24150,24150,24150,0
20230804,173900,51889276950,24150,24150,24150,24150,0
20230804,173800,51889276950,24150,24150,24150,24150,0
20230804,173700,51889276950,24150,24150,24150,24150,0
20230804,173600,51889276950,24150,24150,24150,24150,0
20230804,173500,51889276950,24150,24150,24150,24150,0
20230804,173400,51889276950,24150,24150,24150,24150,0
20230804,173300,51889276950,24150,24150,24150,24150,0
20230804,173200,51889276950,24150,24150,24150,24150,0
20230804,173100,51889276950,24150,24150,24150,24150,0
20230804,173000,51889276950,24150,24150,24150,24150,0
20230804,172900,51889276950,24150,24150,24150,24150,0
20230804,172800,51889276950,24150,24150,24150,24150,0
20230804,172700,51889276950,24150,24150,24150,24150,0
20230804,172600,51889276950,24150,24150,24150,24150,0
20230804,172500,51889276950,24150,24150,24150,24150,0
20230804,172400,51889276950,24150,24150,24150,24150,0
20230804,172300,51889276950,24150,24150,24150,24150,0
20230804,172200,51889276950,24150,24150,24150,24150,0
20230804,172100,51889276950,24150,24150,24150,24150,0
20230804,172000,51889276950,24150,24150,24150,24150,0
20230804,171900,51889276950,24150,24150,24150,24150,0
20230804,171800,51889276950,24150,24150,24150,24150,19853
20230804,171700,51889276950,24150,24150,24150,24150,0
20230804,171600,51889276950,24150,24150,24150,24150,0
20230804,171500,51889276950,24150,24150,24150,24150,0
20230804,171400,51889276950,24150,24150,24150,24150,0
20230804,171300,51889276950,24150,24150,24150,24150,0
20230804,171200,51889276950,24150,24150,24150,24150,0
20230804,171100,51889276950,24150,24150,24150,24150,0
20230804,171000,51889276950,24150,24150,24150,24150,0
20230804,170900,51889276950,24150,24150,24150,24150,0
20230804,170800,51889276950,24150,24150,24150,24150,0
20230804,170700,51889276950,24150,24150,24150,24150,0
20230804,170600,51889276950,24150,24150,24150,24150,0
20230804,170500,51889276950,24150,24150,24150,24150,0
20230804,170400,51889276950,24150,24150,24150,24150,0
20230804,170300,51889276950,24150,24150,24150,24150,0
20230804,170200,51889276950,24150,24150,24150,24150,0
20230804,170100,51889276950,24150,24150,24150,24150,0
20230804,170000,51889276950,24150,24150,24150,24150,0
20230804,165900,51889276950,24150,24150,24150,24150,0
20230804,165800,51889276950,24150,24150,24150,24150,0
20230804,165700,51889276950,24150,24150,24150,24150,0
20230804,165600,51889276950,24150,24150,24150,24150,0
20230804,165500,51889276950,24150,24150,24150,24150,0
20230804,165400,51889276950,24150,24150,24150,24150,0
20230804,165300,51889276950,24150,24150,24150,24150,0
20230804,165200,51889276950,24150,24150,24150,24150,0
20230804,165100,51889276950,24150,24150,24150,24150,0
20230804,165000,51889276950,24150,24150,24150,24150,0
20230804,164900,51889276950,24150,24150,24150,24150,0
20230804,164800,51889276950,24150,24150,24150,24150,19853
20230804,164700,51889276950,24150,24150,24150,24150,0
20230804,164600,51889276950,24150,24150,24150,24150,0
20230804,164500,51889276950,24150,24150,24150,24150,0
20230804,164400,51889276950,24150,24150,24150,24150,0
20230804,164300,51889276950,24150,24150,24150,24150,0
20230804,164200,51889276950,24150,24150,24150,24150,0
20230804,164100,51889276950,24150,24150,24150,24150,0
20230804,164000,51889276950,24150,24150,24150,24150,0
20230804,163900,51889276950,24150,24150,24150,24150,0
20230804,163800,51889276950,24150,24150,24150,24150,0
20230804,163700,51889276950,24150,24150,24150,24150,0
20230804,163600,51889276950,24150,24150,24150,24150,0
20230804,163500,51889276950,24150,24150,24150,24150,0
20230804,163400,51889276950,24150,24150,24150,24150,0
20230804,163300,51889276950,24150,24150,24150,24150,0
20230804,163200,51889276950,24150,24150,24150,24150,0
20230804,163100,51889276950,24150,24150,24150,24150,0
20230804,163000,51889276950,24150,24150,24150,24150,0
20230804,162900,51889276950,24150,24150,24150,24150,0
20230804,162800,51889276950,24150,24150,24150,24150,0
20230804,162700,51889276950,24150,24150,24150,24150,0
20230804,162600,51889276950,24150,24150,24150,24150,0
20230804,162500,51889276950,24150,24150,24150,24150,0
20230804,162400,51889276950,24150,24150,24150,24150,0
20230804,162300,51889276950,24150,24150,24150,24150,0
20230804,162200,51889276950,24150,24150,24150,24150,0
20230804,162100,51889276950,24150,24150,24150,24150,0
20230804,162000,51889276950,24150,24150,24150,24150,0
20230804,161900,51889276950,24150,24150,24150,24150,0
20230804,161800,51889276950,24150,24150,24150,24150,19853
20230804,161700,51889276950,24150,24150,24150,24150,0
20230804,161600,51889276950,24150,24150,24150,24150,0
20230804,161500,51889276950,24150,24150,24150,24150,0
20230804,161400,51889276950,24150,24150,24150,24150,0
20230804,161300,51889276950,24150,24150,24150,24150,0
20230804,161200,51889276950,24150,24150,24150,24150,0
20230804,161100,51889276950,24150,24150,24150,24150,0
20230804,161000,51889276950,24150,24150,24150,24150,0
20230804,160900,51889276950,24150,24150,24150,24150,0
20230804,160800,51889276950,24150,24150,24150,24150,0
20230804,160700,51889276950,24150,24150,24150,24150,0
20230804,160600,51889276950,24150,24150,24150,24150,0
20230804,160500,51889276950,24150,24150,24150,24150,0
20230804,160400,51889276950,24150,24150,24150,24150,0
20230804,160300,51889276950,24150,24150,24150,24150,0
20230804,160200,51889276950,24150,24150,24150,24150,0
20230804,160100,51889276950,24150,24150,24150,24150,0
20230804,160000,51889276950,24150,24150,24150,24150,0
20230804,155900,51889276950,24150,24150,24150,24150,0
20230804,155800,51889276950,24150,24150,24150,24150,0
20230804,155700,51889276950,24150,24150,24150,24150,0
20230804,155600,51889276950,24150,24150,24150,24150,0
20230804,155500,51889276950,24150,24150,24150,24150,0
20230804,155400,51889276950,24150,24150,24150,24150,0
20230804,155300,51889276950,24150,24150,24150,24150,0
20230804,155200,51889276950,24150,24150,24150,24150,0
20230804,155100,51889276950,24150,24150,24150,24150,0
20230804,155000,51889276950,24150,24150,24150,24150,0
20230804,154900,51889276950,24150,24150,24150,24150,0
20230804,154800,51889276950,24150,24150,24150,24150,19853
20230804,154700,51889276950,24150,24150,24150,24150,0
20230804,154600,51889276950,24150,24150,24150,24150,0
20230804,154500,51889276950,24150,24150,24150,24150,0
20230804,154400,51889276950,24150,24150,24150,24150,0
20230804,154300,51889276950,24150,24150,24150,24150,0
20230804,154200,51889276950,24150,24150,24150,24150,0
20230804,154100,51889276950,24150,24150,24150,24150,0
20230804,154000,51889276950,24150,24150,24150,24150,0
20230804,153900,51889276950,24150,24150,24150,24150,0
20230804,153800,51889276950,24150,24150,24150,24150,0
20230804,153700,51889276950,24150,24150,24150,24150,0
20230804,153600,51889276950,24150,24150,24150,24150,0
20230804,153500,51889276950,24150,24150,24150,24150,0
20230804,153400,51889276950,24150,24150,24150,24150,0
20230804,153300,51889276950,24150,24150,24150,24150,0
20230804,153200,51889276950,24150,24150,24150,24150,0
20230804,153100,51889276950,24150,24150,24150,24150,0
20230804,153000,51889276950,24150,24150,24150,24150,19853
20230804,152900,51409827000,24100,24100,24100,24100,0
20230804,152800,51409827000,24100,24100,24100,24100,0
20230804,152700,51409827000,24100,24100,24100,24100,0
20230804,152600,51409827000,24100,24100,24100,24100,0
20230804,152500,51409827000,24100,24100,24100,24100,0
20230804,152400,51409827000,24100,24100,24100,24100,0
20230804,152300,51409827000,24100,24100,24100,24100,0
20230804,152200,51409827000,24100,24100,24100,24100,0
20230804,152100,51409827000,24100,24100,24100,24100,0
20230804,152000,51409827000,24100,24100,24100,24100,0
20230804,151900,51409827000,24100,24150,24200,24100,8403
20230804,151800,51207024000,24150,24150,24150,24100,2728
20230804,151700,51141177850,24150,24150,24150,24100,2282
20230804,151600,51086087000,24150,24200,24200,24100,2680
20230804,151500,51021368550,24150,24150,24200,24100,1349
20230804,151400,50988779650,24150,24100,24150,24100,1472
20230804,151300,50953240150,24150,24150,24150,24100,1041
20230804,151200,50928106350,24150,24100,24150,24100,3845
20230804,151100,50835301350,24100,24150,24150,24100,2259
20230804,151000,50780808050,24100,24100,24150,24100,2342
20230804,150900,50724359400,24100,24150,24150,24050,12278
20230804,150800,50428431000,24150,24150,24200,24150,925
20230804,150700,50406081000,24150,24150,24200,24150,1239
20230804,150600,50376145050,24150,24150,24200,24150,926
20230804,150500,50353782100,24150,24150,24150,24150,1351
20230804,150400,50321155450,24150,24150,24150,24100,2161
20230804,150300,50268997250,24150,24100,24150,24100,818
20230804,150200,50249279000,24100,24150,24150,24100,1472
20230804,150100,50213771850,24150,24150,24150,24100,1066
20230804,150000,50188030700,24150,24150,24150,24100,366
20230804,145900,50179198150,24150,24150,24150,24100,585
20230804,145800,50165098450,24150,24100,24150,24100,1078
20230804,145700,50139092850,24100,24150,24150,24100,1915
20230804,145600,50092939650,24150,24100,24150,24100,1317
20230804,145500,50061197500,24100,24200,24200,24100,5533
20230804,145400,49927614800,24200,24250,24250,24200,4361
20230804,145300,49822065100,24250,24200,24300,24200,1314
20230804,145200,49790207050,24250,24250,24250,24200,2033
20230804,145100,49740910300,24250,24250,24250,24200,901
20230804,145000,49719069700,24250,24250,24250,24200,699
20230804,144900,49702119250,24200,24200,24250,24200,516
20230804,144800,49689625250,24200,24250,24250,24200,1007
20230804,144700,49665206550,24250,24200,24250,24150,2726
20230804,144600,49599215100,24200,24200,24200,24200,225
20230804,144500,49593770100,24200,24200,24200,24150,771
20230804,144400,49575118800,24200,24200,24200,24150,848
20230804,144300,49554598250,24200,24200,24200,24150,656
20230804,144200,49538737100,24200,24150,24200,24100,1435
20230804,144100,49504078150,24100,24100,24100,24050,2525
20230804,144000,49443234450,24100,24050,24100,24050,7955
20230804,143900,49251842450,24050,24050,24050,24000,1369
20230804,143800,49218928100,24050,24050,24050,24000,3087
20230804,143700,49144801950,24050,24050,24050,24000,948
20230804,143600,49122032400,24000,24050,24100,24000,6674
20230804,143500,48961415200,24050,24100,24100,24050,3197
20230804,143400,48884513500,24100,24050,24100,24050,412
20230804,143300,48874600150,24100,24100,24100,24050,8862
20230804,143200,48661442550,24100,24100,24100,24050,3258
20230804,143100,48582925250,24100,24050,24100,24050,1239
20230804,143000,48553067650,24100,24100,24100,24050,886
20230804,142900,48531720050,24100,24050,24100,24050,752
20230804,142800,48513625850,24100,24100,24100,24050,5273
20230804,142700,48386722150,24100,24150,24150,24100,7496
20230804,142600,48206053200,24100,24100,24150,24100,715
20230804,142500,48188817650,24100,24150,24150,24100,1653
20230804,142400,48148966700,24150,24150,24150,24150,370
20230804,142300,48140031200,24150,24100,24150,24100,1936
20230804,142200,48093360450,24100,24150,24150,24100,762
20230804,142100,48074981650,24200,24150,24200,24100,3812
20230804,142000,47982924050,24150,24150,24200,24150,661
20230804,141900,47966960800,24200,24200,24200,24150,1181
20230804,141800,47938380650,24150,24200,24200,24150,1044
20230804,141700,47913141450,24200,24200,24200,24150,209
20230804,141600,47908085150,24200,24200,24200,24200,1657
20230804,141500,47867985750,24200,24200,24200,24150,2430
20230804,141400,47809222500,24200,24200,24200,24150,672
20230804,141300,47792986300,24200,24200,24200,24150,1033
20230804,141200,47767996150,24150,24200,24200,24150,703
20230804,141100,47750988600,24200,24200,24250,24150,682
20230804,141000,47734474700,24200,24200,24200,24200,1984
20230804,140900,47686461900,24200,24300,24300,24200,2701
20230804,140800,47621059350,24300,24300,24300,24250,374
20230804,140700,47611979600,24300,24250,24300,24250,267
20230804,140600,47605504300,24250,24250,24250,24200,741
20230804,140500,47587561250,24250,24250,24250,24200,206
20230804,140400,47582567400,24250,24250,24250,24200,3183
20230804,140300,47505382650,24300,24300,24300,24250,280
20230804,140200,47498581150,24300,24250,24300,24250,1466
20230804,140100,47462987050,24250,24350,24350,24250,1565
20230804,140000,47425035600,24300,24300,24300,24250,1399
20230804,135900,47391040400,24300,24300,24300,24300,1060
20230804,135800,47365282400,24300,24300,24300,24250,2467
20230804,135700,47305336350,24300,24300,24300,24250,547
20230804,135600,47292059250,24250,24200,24250,24200,4415
20230804,135500,47185110200,24200,24200,24200,24150,474
20230804,135400,47173647900,24150,24150,24150,24100,3288
20230804,135300,47094242950,24150,24100,24150,24050,1709
20230804,135200,47053036200,24100,24050,24100,24050,1781
20230804,135100,47010150700,24050,24050,24100,24000,2196
20230804,135000,46957337500,24050,24050,24050,24000,9395
20230804,134900,46731464900,24050,24000,24050,24000,2468
20230804,134800,46672189200,24050,24050,24050,24000,2485
20230804,134700,46612512350,24000,24000,24050,24000,10061
20230804,134600,46370957100,24050,24050,24100,24050,10467
20230804,134500,46119212600,24050,24100,24100,24050,3014
20230804,134400,46046716900,24100,24050,24100,24050,6997
20230804,134300,45878376250,24100,24150,24150,24050,5871
20230804,134200,45737004300,24150,24100,24150,24100,1782
20230804,134100,45694007750,24100,24100,24150,24100,2360
20230804,134000,45637108800,24100,24150,24150,24100,1533
20230804,133900,45600158750,24150,24150,24150,24100,9189
20230804,133800,45378699050,24150,24150,24150,24100,3365
20230804,133700,45297588800,24150,24150,24200,24150,5989
20230804,133600,45152918550,24150,24150,24200,24150,424
20230804,133500,45142677500,24150,24150,24200,24150,1055
20230804,133400,45117198350,24150,24200,24200,24150,2185
20230804,133300,45064410200,24200,24200,24200,24150,1757
20230804,133200,45021968600,24200,24200,24200,24150,3133
20230804,133100,44946229200,24200,24250,24250,24200,2685
20230804,133000,44881247700,24200,24250,24250,24200,1171
20230804,132900,44852901550,24250,24250,24250,24200,2121
20230804,132800,44801557450,24250,24250,24250,24200,8849
20230804,132700,44587283100,24250,24250,24250,24200,685
20230804,132600,44570674350,24250,24250,24250,24250,2288
20230804,132500,44515190350,24250,24250,24250,24200,2356
20230804,132400,44458070350,24250,24300,24300,24250,4947
20230804,132300,44338094650,24300,24300,24300,24250,2534
20230804,132200,44276537350,24300,24300,24350,24300,768
20230804,132100,44257872800,24350,24350,24350,24300,596
20230804,132000,44243370200,24350,24300,24350,24300,1189
20230804,131900,44214468950,24350,24350,24350,24300,1212
20230804,131800,44184977200,24350,24350,24350,24350,781
20230804,131700,44165959850,24350,24300,24350,24250,737
20230804,131600,44148051750,24300,24250,24300,24250,5721
20230804,131500,44009062200,24250,24250,24300,24250,56
20230804,131400,44007703700,24250,24250,24250,24250,957
20230804,131300,43984496450,24250,24250,24300,24250,1920
20230804,131200,43937936050,24250,24250,24300,24250,377
20230804,131100,43928780350,24300,24300,24300,24250,463
20230804,131000,43917547250,24250,24250,24300,24250,325
20230804,130900,43909665500,24250,24250,24250,24250,559
20230804,130800,43896109750,24300,24250,24300,24250,1235
20230804,130700,43866160800,24300,24300,24300,24250,1702
20230804,130600,43824879250,24300,24300,24350,24250,1077
20230804,130500,43798746100,24300,24350,24350,24300,3006
20230804,130400,43725695000,24350,24350,24350,24300,2595
20230804,130300,43662508250,24350,24350,24350,24300,286
20230804,130200,43655551850,24300,24300,24350,24250,4629
20230804,130100,43543006200,24300,24300,24300,24300,380
20230804,130000,43533772200,24300,24350,24350,24300,120
20230804,125900,43530852450,24350,24350,24350,24300,6011
20230804,125800,43384742050,24350,24300,24350,24300,259
20230804,125700,43378437850,24300,24350,24350,24300,960
20230804,125600,43355096300,24400,24350,24400,24350,128
20230804,125500,43351979350,24350,24400,24400,24350,225
20230804,125400,43346499400,24400,24350,24400,24350,1003
20230804,125300,43322066000,24400,24350,24400,24300,174
20230804,125200,43317822050,24350,24350,24350,24300,1767
20230804,125100,43274802600,24350,24300,24350,24300,755
20230804,125000,43256423400,24350,24300,24350,24300,912
20230804,124900,43234241000,24350,24350,24350,24300,339
20230804,124800,43225986600,24350,24350,24400,24350,795
20230804,124700,43206623200,24400,24300,24400,24300,1193
20230804,124600,43177586350,24350,24350,24350,24300,1515
20230804,124500,43140726450,24350,24350,24350,24300,365
20230804,124400,43131840350,24350,24300,24350,24300,891
20230804,124300,43110150750,24300,24250,24350,24200,748
20230804,124200,43091998050,24250,24300,24350,24250,6757
20230804,124100,42928105350,24300,24300,24300,24250,842
20230804,124000,42907644800,24300,24300,24300,24250,1790
20230804,123900,42864163300,24250,24300,24300,24250,1719
20230804,123800,42822412750,24300,24300,24300,24250,763
20230804,123700,42803876650,24300,24250,24300,24250,624
20230804,123600,42788730900,24300,24250,24300,24250,1892
20230804,123500,42742838750,24300,24300,24300,24250,148
20230804,123400,42739243400,24300,24300,24300,24250,1045
20230804,123300,42713872300,24250,24250,24300,24250,815
20230804,123200,42694107850,24300,24250,24300,24250,1805
20230804,123100,42650336500,24300,24300,24300,24250,1721
20230804,123000,42608543700,24300,24300,24300,24250,2138
20230804,122900,42556680350,24250,24250,24300,24250,819
20230804,122800,42536807300,24250,24250,24250,24250,553
20230804,122700,42523397050,24250,24200,24250,24200,2059
20230804,122600,42473486900,24200,24250,24250,24200,3291
20230804,122500,42393736950,24250,24200,24250,24200,3650
20230804,122400,42305323000,24250,24250,24250,24200,1751
20230804,122300,42262889750,24200,24250,24300,24200,8278
20230804,122200,42062228350,24300,24250,24300,24250,2761
20230804,122100,41995253250,24300,24300,24300,24250,1684
20230804,122000,41954348100,24300,24350,24350,24250,8962
20230804,121900,41736516050,24350,24350,24350,24300,3165
20230804,121800,41659538300,24350,24350,24350,24300,2133
20230804,121700,41607697050,24300,24400,24400,24300,1919
20230804,121600,41560971750,24400,24350,24400,24350,756
20230804,121500,41542560850,24400,24350,24400,24300,2628
20230804,121400,41478567800,24350,24350,24350,24300,4029
20230804,121300,41380595550,24350,24400,24400,24300,5541
20230804,121200,41245667400,24400,24400,24400,24400,1317
20230804,121100,41213532600,24400,24400,24400,24350,1347
20230804,121000,41180716950,24400,24400,24400,24350,864
20230804,120900,41159653400,24400,24400,24400,24350,4043
20230804,120800,41061143500,24400,24450,24450,24350,1384
20230804,120700,41027375200,24400,24450,24450,24400,2642
20230804,120600,40962875900,24450,24400,24450,24400,511
20230804,120500,40950398800,24450,24450,24450,24450,307
20230804,120400,40942892650,24450,24450,24450,24450,1057
20230804,120300,40917049000,24450,24500,24500,24450,349
20230804,120200,40908515800,24500,24450,24500,24450,441
20230804,120100,40897717450,24450,24500,24500,24450,1278
20230804,120000,40866442650,24500,24400,24500,24400,3324
20230804,115900,40785143550,24450,24400,24450,24350,3381
20230804,115800,40702636300,24400,24400,24400,24350,279
20230804,115700,40695835200,24400,24400,24400,24350,358
20230804,115600,40687106700,24350,24350,24400,24350,807
20230804,115500,40667446400,24400,24350,24400,24350,1577
20230804,115400,40629022950,24400,24400,24400,24350,737
20230804,115300,40611053700,24400,24450,24450,24350,2462
20230804,115200,40551009500,24450,24400,24450,24400,2290
20230804,115100,40495133200,24450,24450,24500,24450,2357
20230804,115000,40437489600,24500,24500,24500,24450,403
20230804,114900,40427632350,24500,24450,24500,24400,495
20230804,114800,40415534850,24450,24400,24450,24400,1558
20230804,114700,40377445150,24450,24450,24450,24400,681
20230804,114600,40360813250,24450,24400,24450,24400,684
20230804,114500,40344111950,24450,24450,24450,24400,363
20230804,114400,40335236700,24450,24450,24450,24400,155
20230804,114300,40331448950,24450,24400,24450,24400,1302
20230804,114200,40299670800,24400,24450,24450,24400,280
20230804,114100,40292824900,24400,24400,24450,24400,268
20230804,114000,40286283100,24450,24450,24450,24450,238
20230804,113900,40280464000,24450,24400,24450,24400,264
20230804,113800,40274019800,24400,24400,24450,24400,458
20230804,113700,40262844300,24350,24400,24400,24350,245
20230804,113600,40256867450,24350,24350,24350,24300,1338
20230804,113500,40224287850,24350,24300,24350,24300,1272
20230804,113400,40193331350,24300,24350,24350,24300,842
20230804,113300,40172865600,24350,24400,24400,24350,2499
20230804,113200,40111962150,24350,24350,24400,24350,1141
20230804,113100,40084125900,24400,24300,24400,24300,638
20230804,113000,40068593400,24350,24300,24350,24300,2689
20230804,112900,40003146300,24300,24300,24350,24300,1683
20230804,112800,39962240900,24300,24300,24350,24300,809
20230804,112700,39942569450,24350,24400,24400,24300,2463
20230804,112600,39882552650,24400,24400,24400,24350,675
20230804,112500,39866103100,24350,24350,24400,24350,393
20230804,112400,39856532500,24350,24350,24400,24350,887
20230804,112300,39834924950,24350,24350,24350,24300,866
20230804,112200,39813845650,24350,24350,24350,24300,4091
20230804,112100,39714260400,24300,24400,24400,24300,2283
20230804,112000,39658683300,24350,24400,24400,24350,3518
20230804,111900,39573019800,24400,24400,24400,24350,1785
20230804,111800,39529540200,24350,24400,24400,24350,270
20230804,111700,39522962700,24400,24400,24400,24350,1821
20230804,111600,39478562600,24400,24400,24400,24350,1450
20230804,111500,39443232850,24450,24400,24450,24350,1809
20230804,111400,39399096200,24400,24300,24400,24250,4545
20230804,111300,39288534550,24300,24250,24300,24200,2568
20230804,111200,39226303550,24200,24250,24250,24200,5454
20230804,111100,39094061550,24250,24300,24350,24250,12956
20230804,111000,38779305500,24350,24350,24400,24300,7954
20230804,110900,38585914350,24350,24350,24350,24300,3300
20230804,110800,38505617250,24400,24350,24400,24300,2678
20230804,110700,38440413750,24350,24400,24400,24300,6804
20230804,110600,38274759800,24350,24450,24450,24350,11365
20230804,110500,37997577300,24450,24400,24450,24400,2033
20230804,110400,37947921650,24450,24400,24450,24400,505
20230804,110300,37935581700,24450,24450,24500,24400,8973
20230804,110200,37716143700,24500,24550,24550,24500,3232
20230804,110100,37636921750,24550,24550,24600,24500,890
20230804,110000,37615080100,24550,24450,24550,24450,8434
20230804,105900,37408441550,24450,24450,24500,24450,920
20230804,105800,37385917200,24450,24500,24500,24450,2591
20230804,105700,37322536050,24450,24500,24500,24450,514
20230804,105600,37309960800,24500,24500,24500,24450,638
20230804,105500,37294344600,24500,24450,24500,24450,647
20230804,105400,37278517000,24450,24500,24550,24450,2199
20230804,105300,37224694100,24500,24500,24550,24500,7350
20230804,105200,37044607300,24500,24550,24600,24500,3353
20230804,105100,36962371050,24550,24550,24600,24550,861
20230804,105000,36941231050,24550,24600,24600,24500,3932
20230804,104900,36844814450,24600,24600,24650,24550,10468
20230804,104800,36587559350,24600,24650,24700,24600,2938
20230804,104700,36515169550,24650,24700,24700,24650,336
20230804,104600,36506882900,24650,24750,24750,24650,1166
20230804,104500,36478105750,24750,24700,24750,24650,3147
20230804,104400,36400390450,24750,24800,24800,24700,1793
20230804,104300,36356028650,24800,24800,24850,24750,5463
20230804,104200,36220536500,24800,24750,24850,24750,1945
20230804,104100,36172263000,24750,24600,24750,24600,4012
20230804,104000,36073198250,24600,24650,24650,24600,1773
20230804,103900,36029527900,24650,24700,24700,24600,2783
20230804,103800,35961002900,24750,24650,24750,24650,1257
20230804,103700,35929973100,24650,24700,24750,24650,4478
20230804,103600,35819495400,24700,24750,24750,24650,5425
20230804,103500,35685491300,24700,24750,24750,24700,4650
20230804,103400,35570429150,24750,24750,24750,24700,1386
20230804,103300,35536176300,24750,24700,24750,24700,1943
20230804,103200,35488169450,24700,24750,24750,24700,1785
20230804,103100,35444039100,24750,24850,24850,24700,4558
20230804,103000,35331278850,24850,24750,24850,24750,1657
20230804,102900,35290124950,24750,24750,24750,24700,2398
20230804,102800,35230778750,24750,24800,24850,24750,4936
20230804,102700,35108494600,24800,24750,24850,24750,1169
20230804,102600,35079495800,24750,24950,24950,24700,12279
20230804,102500,34774204200,24950,24950,24950,24900,3711
20230804,102400,34681725600,24900,24900,24950,24850,12382
20230804,102300,34373420750,24900,24900,25000,24850,16441
20230804,102200,33963315400,24900,24700,24900,24700,11108
20230804,102100,33688091900,24700,24650,24750,24650,4041
20230804,102000,33588306200,24650,24600,24650,24550,2005
20230804,101900,33538925550,24550,24550,24600,24550,1752
20230804,101800,33495861750,24550,24550,24550,24500,3047
20230804,101700,33421062300,24550,24550,24550,24500,797
20230804,101600,33401523450,24500,24700,24700,24500,1136
20230804,101500,33373618750,24700,24450,24700,24450,4210
20230804,101400,33270145850,24450,24450,24450,24400,5440
20230804,101300,33137192900,24450,24500,24550,24400,4592
20230804,101200,33024854750,24500,24450,24500,24450,4150
20230804,101100,32923262750,24500,24500,24500,24450,1416
20230804,101000,32888611450,24450,24500,24500,24400,1643
20230804,100900,32848417300,24500,24400,24500,24400,7866
20230804,100800,32656229250,24400,24450,24450,24350,6739
20230804,100700,32491782350,24400,24450,24500,24400,1301
20230804,100600,32459990500,24500,24450,24500,24400,2191
20230804,100500,32406425150,24450,24400,24450,24350,1311
20230804,100400,32374435450,24400,24350,24400,24300,3371
20230804,100300,32292294200,24350,24350,24400,24250,6655
20230804,100200,32130435850,24350,24350,24350,24250,7024
20230804,100100,31959824400,24350,24300,24400,24300,3300
20230804,100000,31879484750,24300,24350,24350,24250,8855
20230804,095900,31664282150,24350,24400,24450,24300,9991
20230804,095800,31420723550,24450,24400,24450,24400,2205
20230804,095700,31366901850,24400,24500,24500,24400,7644
20230804,095600,31180179350,24500,24550,24600,24450,7192
20230804,095500,31003871450,24600,24600,24600,24550,3540
20230804,095400,30916912550,24600,24500,24600,24500,3804
20230804,095300,30823543950,24500,24600,24600,24500,3355
20230804,095200,30741273850,24550,24650,24650,24550,5632
20230804,095100,30602724800,24650,24800,24800,24650,10876
20230804,095000,30334104000,24800,24600,24800,24500,13400
20230804,094900,30003099600,24600,24450,24650,24400,13541
20230804,094800,29670446900,24450,24550,24550,24450,16325
20230804,094700,29270825250,24550,24550,24600,24550,6603
20230804,094600,29108593350,24550,24550,24550,24500,4632
20230804,094500,28994881000,24550,24500,24550,24500,4986
20230804,094400,28872636650,24500,24500,24500,24400,4745
20230804,094300,28756473600,24500,24400,24550,24400,10726
20230804,094200,28493905600,24400,24400,24450,24350,7842
20230804,094100,28302680100,24350,24350,24500,24300,17177
20230804,094000,27883451050,24450,24350,24450,24300,8665
20230804,093900,27672477950,24300,24250,24400,24200,7639
20230804,093800,27486878150,24200,24200,24250,24150,11795
20230804,093700,27201454750,24150,24200,24200,24100,3224
20230804,093600,27123570050,24200,24250,24350,24050,14881
20230804,093500,26763431800,24250,24200,24300,24150,5814
20230804,093400,26622575250,24200,24150,24200,24000,46292
20230804,093300,25508446600,24150,24500,24500,24150,22170
20230804,093200,24969827800,24500,24500,24500,24350,8938
20230804,093100,24751420050,24450,24250,24500,24250,9505
20230804,093000,24519557850,24250,24200,24300,24100,22618
20230804,092900,23972810400,24200,24200,24300,24150,7747
20230804,092800,23785400600,24200,24300,24300,24050,34729
20230804,092700,22946658950,24250,24250,24350,24200,10949
20230804,092600,22680804050,24250,24550,24600,24200,28127
20230804,092500,21995464550,24550,24400,24600,24400,12974
20230804,092400,21677377800,24400,24300,24400,24300,6081
20230804,092300,21529274550,24300,24450,24500,24250,16980
20230804,092200,21115439900,24400,24600,24650,24350,22050
20230804,092100,20576385250,24550,24300,24650,24150,33392
20230804,092000,19762696350,24250,24750,24800,24050,71101
20230804,091900,18029621400,24800,24950,25050,24600,38005
20230804,091800,17087341250,24900,25000,25050,24750,49559
20230804,091700,15853132000,25000,25550,25550,25000,61441
20230804,091600,14303166900,25500,25450,25550,25400,15140
20230804,091500,13917222100,25450,25600,25600,25300,44539
20230804,091400,12785304500,25600,25500,25700,25500,31511
20230804,091300,11980481950,25350,25350,25350,25350,0
20230804,091200,11980481950,25350,25350,25350,25350,0
20230804,091100,11980481950,25350,25450,25750,25350,36813
20230804,091000,11042197400,25450,26200,26400,25400,58319
20230804,090900,9532107650,26200,26200,26550,26200,19712
20230804,090800,9013515150,26200,26400,26600,26200,43496
20230804,090700,7865268750,26400,26350,26600,26300,15992
20230804,090600,7442294800,26350,26650,26850,26200,34824
20230804,090500,6518605050,26500,26550,26900,26150,32110
20230804,090400,5666934850,26550,27150,27250,26500,41259
20230804,090300,4556451650,27150,27650,27650,26750,38491
20230804,090200,3509398700,27650,28200,28200,27500,53843
20230804,090100,2012120850,28150,28150,28500,28050,30184
20230804,090000,1158450950,28150,28150,28250,28000,40967