KissMeData/083310/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,193900,13101136400,24350,24350,24350,24350,5862
20230816,193800,13101136400,24350,24350,24350,24350,0
20230816,193700,13101136400,24350,24350,24350,24350,0
20230816,193600,13101136400,24350,24350,24350,24350,0
20230816,193500,13101136400,24350,24350,24350,24350,0
20230816,193400,13101136400,24350,24350,24350,24350,0
20230816,193300,13101136400,24350,24350,24350,24350,0
20230816,193200,13101136400,24350,24350,24350,24350,0
20230816,193100,13101136400,24350,24350,24350,24350,0
20230816,193000,13101136400,24350,24350,24350,24350,0
20230816,192900,13101136400,24350,24350,24350,24350,0
20230816,192800,13101136400,24350,24350,24350,24350,0
20230816,192700,13101136400,24350,24350,24350,24350,0
20230816,192600,13101136400,24350,24350,24350,24350,0
20230816,192500,13101136400,24350,24350,24350,24350,0
20230816,192400,13101136400,24350,24350,24350,24350,0
20230816,192300,13101136400,24350,24350,24350,24350,0
20230816,192200,13101136400,24350,24350,24350,24350,0
20230816,192100,13101136400,24350,24350,24350,24350,0
20230816,192000,13101136400,24350,24350,24350,24350,0
20230816,191900,13101136400,24350,24350,24350,24350,0
20230816,191800,13101136400,24350,24350,24350,24350,0
20230816,191700,13101136400,24350,24350,24350,24350,0
20230816,191600,13101136400,24350,24350,24350,24350,0
20230816,191500,13101136400,24350,24350,24350,24350,0
20230816,191400,13101136400,24350,24350,24350,24350,0
20230816,191300,13101136400,24350,24350,24350,24350,0
20230816,191200,13101136400,24350,24350,24350,24350,0
20230816,191100,13101136400,24350,24350,24350,24350,0
20230816,191000,13101136400,24350,24350,24350,24350,0
20230816,190900,13101136400,24350,24350,24350,24350,5862
20230816,190800,13101136400,24350,24350,24350,24350,0
20230816,190700,13101136400,24350,24350,24350,24350,0
20230816,190600,13101136400,24350,24350,24350,24350,0
20230816,190500,13101136400,24350,24350,24350,24350,0
20230816,190400,13101136400,24350,24350,24350,24350,0
20230816,190300,13101136400,24350,24350,24350,24350,0
20230816,190200,13101136400,24350,24350,24350,24350,0
20230816,190100,13101136400,24350,24350,24350,24350,0
20230816,190000,13101136400,24350,24350,24350,24350,0
20230816,185900,13101136400,24350,24350,24350,24350,0
20230816,185800,13101136400,24350,24350,24350,24350,0
20230816,185700,13101136400,24350,24350,24350,24350,0
20230816,185600,13101136400,24350,24350,24350,24350,0
20230816,185500,13101136400,24350,24350,24350,24350,0
20230816,185400,13101136400,24350,24350,24350,24350,0
20230816,185300,13101136400,24350,24350,24350,24350,0
20230816,185200,13101136400,24350,24350,24350,24350,0
20230816,185100,13101136400,24350,24350,24350,24350,0
20230816,185000,13101136400,24350,24350,24350,24350,0
20230816,184900,13101136400,24350,24350,24350,24350,0
20230816,184800,13101136400,24350,24350,24350,24350,0
20230816,184700,13101136400,24350,24350,24350,24350,0
20230816,184600,13101136400,24350,24350,24350,24350,0
20230816,184500,13101136400,24350,24350,24350,24350,0
20230816,184400,13101136400,24350,24350,24350,24350,0
20230816,184300,13101136400,24350,24350,24350,24350,0
20230816,184200,13101136400,24350,24350,24350,24350,0
20230816,184100,13101136400,24350,24350,24350,24350,0
20230816,184000,13101136400,24350,24350,24350,24350,0
20230816,183900,13101136400,24350,24350,24350,24350,5862
20230816,183800,13101136400,24350,24350,24350,24350,0
20230816,183700,13101136400,24350,24350,24350,24350,0
20230816,183600,13101136400,24350,24350,24350,24350,0
20230816,183500,13101136400,24350,24350,24350,24350,0
20230816,183400,13101136400,24350,24350,24350,24350,0
20230816,183300,13101136400,24350,24350,24350,24350,0
20230816,183200,13101136400,24350,24350,24350,24350,0
20230816,183100,13101136400,24350,24350,24350,24350,0
20230816,183000,13101136400,24350,24350,24350,24350,0
20230816,182900,13101136400,24350,24350,24350,24350,0
20230816,182800,13101136400,24350,24350,24350,24350,0
20230816,182700,13101136400,24350,24350,24350,24350,0
20230816,182600,13101136400,24350,24350,24350,24350,0
20230816,182500,13101136400,24350,24350,24350,24350,0
20230816,182400,13101136400,24350,24350,24350,24350,0
20230816,182300,13101136400,24350,24350,24350,24350,0
20230816,182200,13101136400,24350,24350,24350,24350,0
20230816,182100,13101136400,24350,24350,24350,24350,0
20230816,182000,13101136400,24350,24350,24350,24350,0
20230816,181900,13101136400,24350,24350,24350,24350,0
20230816,181800,13101136400,24350,24350,24350,24350,0
20230816,181700,13101136400,24350,24350,24350,24350,0
20230816,181600,13101136400,24350,24350,24350,24350,0
20230816,181500,13101136400,24350,24350,24350,24350,0
20230816,181400,13101136400,24350,24350,24350,24350,0
20230816,181300,13101136400,24350,24350,24350,24350,0
20230816,181200,13101136400,24350,24350,24350,24350,0
20230816,181100,13101136400,24350,24350,24350,24350,0
20230816,181000,13101136400,24350,24350,24350,24350,0
20230816,180900,13101136400,24350,24350,24350,24350,5862
20230816,180800,13101136400,24350,24350,24350,24350,0
20230816,180700,13101136400,24350,24350,24350,24350,0
20230816,180600,13101136400,24350,24350,24350,24350,0
20230816,180500,13101136400,24350,24350,24350,24350,0
20230816,180400,13101136400,24350,24350,24350,24350,0
20230816,180300,13101136400,24350,24350,24350,24350,0
20230816,180200,13101136400,24350,24350,24350,24350,0
20230816,180100,13101136400,24350,24350,24350,24350,0
20230816,180000,13101136400,24350,24350,24350,24350,0
20230816,175900,13101136400,24350,24350,24350,24350,0
20230816,175800,13101136400,24350,24350,24350,24350,0
20230816,175700,13101136400,24350,24350,24350,24350,0
20230816,175600,13101136400,24350,24350,24350,24350,0
20230816,175500,13101136400,24350,24350,24350,24350,0
20230816,175400,13101136400,24350,24350,24350,24350,0
20230816,175300,13101136400,24350,24350,24350,24350,0
20230816,175200,13101136400,24350,24350,24350,24350,0
20230816,175100,13101136400,24350,24350,24350,24350,0
20230816,175000,13101136400,24350,24350,24350,24350,0
20230816,174900,13101136400,24350,24350,24350,24350,0
20230816,174800,13101136400,24350,24350,24350,24350,0
20230816,174700,13101136400,24350,24350,24350,24350,0
20230816,174600,13101136400,24350,24350,24350,24350,0
20230816,174500,13101136400,24350,24350,24350,24350,0
20230816,174400,13101136400,24350,24350,24350,24350,0
20230816,174300,13101136400,24350,24350,24350,24350,0
20230816,174200,13101136400,24350,24350,24350,24350,0
20230816,174100,13101136400,24350,24350,24350,24350,0
20230816,174000,13101136400,24350,24350,24350,24350,0
20230816,173900,13101136400,24350,24350,24350,24350,5862
20230816,173800,13101136400,24350,24350,24350,24350,0
20230816,173700,13101136400,24350,24350,24350,24350,0
20230816,173600,13101136400,24350,24350,24350,24350,0
20230816,173500,13101136400,24350,24350,24350,24350,0
20230816,173400,13101136400,24350,24350,24350,24350,0
20230816,173300,13101136400,24350,24350,24350,24350,0
20230816,173200,13101136400,24350,24350,24350,24350,0
20230816,173100,13101136400,24350,24350,24350,24350,0
20230816,173000,13101136400,24350,24350,24350,24350,0
20230816,172900,13101136400,24350,24350,24350,24350,0
20230816,172800,13101136400,24350,24350,24350,24350,0
20230816,172700,13101136400,24350,24350,24350,24350,0
20230816,172600,13101136400,24350,24350,24350,24350,0
20230816,172500,13101136400,24350,24350,24350,24350,0
20230816,172400,13101136400,24350,24350,24350,24350,0
20230816,172300,13101136400,24350,24350,24350,24350,0
20230816,172200,13101136400,24350,24350,24350,24350,0
20230816,172100,13101136400,24350,24350,24350,24350,0
20230816,172000,13101136400,24350,24350,24350,24350,0
20230816,171900,13101136400,24350,24350,24350,24350,0
20230816,171800,13101136400,24350,24350,24350,24350,0
20230816,171700,13101136400,24350,24350,24350,24350,0
20230816,171600,13101136400,24350,24350,24350,24350,0
20230816,171500,13101136400,24350,24350,24350,24350,0
20230816,171400,13101136400,24350,24350,24350,24350,0
20230816,171300,13101136400,24350,24350,24350,24350,0
20230816,171200,13101136400,24350,24350,24350,24350,0
20230816,171100,13101136400,24350,24350,24350,24350,0
20230816,171000,13101136400,24350,24350,24350,24350,0
20230816,170900,13101136400,24350,24350,24350,24350,5862
20230816,170800,13101136400,24350,24350,24350,24350,0
20230816,170700,13101136400,24350,24350,24350,24350,0
20230816,170600,13101136400,24350,24350,24350,24350,0
20230816,170500,13101136400,24350,24350,24350,24350,0
20230816,170400,13101136400,24350,24350,24350,24350,0
20230816,170300,13101136400,24350,24350,24350,24350,0
20230816,170200,13101136400,24350,24350,24350,24350,0
20230816,170100,13101136400,24350,24350,24350,24350,0
20230816,170000,13101136400,24350,24350,24350,24350,0
20230816,165900,13101136400,24350,24350,24350,24350,0
20230816,165800,13101136400,24350,24350,24350,24350,0
20230816,165700,13101136400,24350,24350,24350,24350,0
20230816,165600,13101136400,24350,24350,24350,24350,0
20230816,165500,13101136400,24350,24350,24350,24350,0
20230816,165400,13101136400,24350,24350,24350,24350,0
20230816,165300,13101136400,24350,24350,24350,24350,0
20230816,165200,13101136400,24350,24350,24350,24350,0
20230816,165100,13101136400,24350,24350,24350,24350,0
20230816,165000,13101136400,24350,24350,24350,24350,0
20230816,164900,13101136400,24350,24350,24350,24350,0
20230816,164800,13101136400,24350,24350,24350,24350,0
20230816,164700,13101136400,24350,24350,24350,24350,0
20230816,164600,13101136400,24350,24350,24350,24350,0
20230816,164500,13101136400,24350,24350,24350,24350,0
20230816,164400,13101136400,24350,24350,24350,24350,0
20230816,164300,13101136400,24350,24350,24350,24350,0
20230816,164200,13101136400,24350,24350,24350,24350,0
20230816,164100,13101136400,24350,24350,24350,24350,0
20230816,164000,13101136400,24350,24350,24350,24350,0
20230816,163900,13101136400,24350,24350,24350,24350,5862
20230816,163800,13101136400,24350,24350,24350,24350,0
20230816,163700,13101136400,24350,24350,24350,24350,0
20230816,163600,13101136400,24350,24350,24350,24350,0
20230816,163500,13101136400,24350,24350,24350,24350,0
20230816,163400,13101136400,24350,24350,24350,24350,0
20230816,163300,13101136400,24350,24350,24350,24350,0
20230816,163200,13101136400,24350,24350,24350,24350,0
20230816,163100,13101136400,24350,24350,24350,24350,0
20230816,163000,13101136400,24350,24350,24350,24350,0
20230816,162900,13101136400,24350,24350,24350,24350,0
20230816,162800,13101136400,24350,24350,24350,24350,0
20230816,162700,13101136400,24350,24350,24350,24350,0
20230816,162600,13101136400,24350,24350,24350,24350,0
20230816,162500,13101136400,24350,24350,24350,24350,0
20230816,162400,13101136400,24350,24350,24350,24350,0
20230816,162300,13101136400,24350,24350,24350,24350,0
20230816,162200,13101136400,24350,24350,24350,24350,0
20230816,162100,13101136400,24350,24350,24350,24350,0
20230816,162000,13101136400,24350,24350,24350,24350,0
20230816,161900,13101136400,24350,24350,24350,24350,0
20230816,161800,13101136400,24350,24350,24350,24350,0
20230816,161700,13101136400,24350,24350,24350,24350,0
20230816,161600,13101136400,24350,24350,24350,24350,0
20230816,161500,13101136400,24350,24350,24350,24350,0
20230816,161400,13101136400,24350,24350,24350,24350,0
20230816,161300,13101136400,24350,24350,24350,24350,0
20230816,161200,13101136400,24350,24350,24350,24350,0
20230816,161100,13101136400,24350,24350,24350,24350,0
20230816,161000,13101136400,24350,24350,24350,24350,0
20230816,160900,13101136400,24350,24350,24350,24350,5862
20230816,160800,13101136400,24350,24350,24350,24350,0
20230816,160700,13101136400,24350,24350,24350,24350,0
20230816,160600,13101136400,24350,24350,24350,24350,0
20230816,160500,13101136400,24350,24350,24350,24350,0
20230816,160400,13101136400,24350,24350,24350,24350,0
20230816,160300,13101136400,24350,24350,24350,24350,0
20230816,160200,13101136400,24350,24350,24350,24350,0
20230816,160100,13101136400,24350,24350,24350,24350,0
20230816,160000,13101136400,24350,24350,24350,24350,0
20230816,155900,13101136400,24350,24350,24350,24350,0
20230816,155800,13101136400,24350,24350,24350,24350,0
20230816,155700,13101136400,24350,24350,24350,24350,0
20230816,155600,13101136400,24350,24350,24350,24350,0
20230816,155500,13101136400,24350,24350,24350,24350,0
20230816,155400,13101136400,24350,24350,24350,24350,0
20230816,155300,13101136400,24350,24350,24350,24350,0
20230816,155200,13101136400,24350,24350,24350,24350,0
20230816,155100,13101136400,24350,24350,24350,24350,0
20230816,155000,13101136400,24350,24350,24350,24350,0
20230816,154900,13101136400,24350,24350,24350,24350,0
20230816,154800,13101136400,24350,24350,24350,24350,0
20230816,154700,13101136400,24350,24350,24350,24350,0
20230816,154600,13101136400,24350,24350,24350,24350,0
20230816,154500,13101136400,24350,24350,24350,24350,0
20230816,154400,13101136400,24350,24350,24350,24350,0
20230816,154300,13101136400,24350,24350,24350,24350,0
20230816,154200,13101136400,24350,24350,24350,24350,0
20230816,154100,13101136400,24350,24350,24350,24350,0
20230816,154000,13101136400,24350,24350,24350,24350,0
20230816,153900,13101136400,24350,24350,24350,24350,5862
20230816,153800,13101136400,24350,24350,24350,24350,0
20230816,153700,13101136400,24350,24350,24350,24350,0
20230816,153600,13101136400,24350,24350,24350,24350,0
20230816,153500,13101136400,24350,24350,24350,24350,0
20230816,153400,13101136400,24350,24350,24350,24350,0
20230816,153300,13101136400,24350,24350,24350,24350,0
20230816,153200,13101136400,24350,24350,24350,24350,0
20230816,153100,13101136400,24350,24350,24350,24350,0
20230816,153000,13101136400,24350,24350,24350,24350,5862
20230816,152900,12958396700,24400,24400,24400,24400,0
20230816,152800,12958396700,24400,24400,24400,24400,0
20230816,152700,12958396700,24400,24400,24400,24400,0
20230816,152600,12958396700,24400,24400,24400,24400,0
20230816,152500,12958396700,24400,24400,24400,24400,0
20230816,152400,12958396700,24400,24400,24400,24400,0
20230816,152300,12958396700,24400,24400,24400,24400,0
20230816,152200,12958396700,24400,24400,24400,24400,0
20230816,152100,12958396700,24400,24400,24400,24400,0
20230816,152000,12958396700,24400,24400,24400,24400,0
20230816,151900,12958396700,24400,24300,24400,24300,2788
20230816,151800,12890503050,24400,24300,24400,24300,79
20230816,151700,12888579050,24400,24250,24400,24250,3409
20230816,151600,12805706250,24300,24300,24300,24250,1157
20230816,151500,12777593600,24250,24250,24250,24100,2148
20230816,151400,12725558600,24000,24300,24350,23950,11318
20230816,151300,12453088800,24300,24250,24350,24250,2201
20230816,151200,12399601600,24300,24250,24300,24250,856
20230816,151100,12378801800,24250,24350,24350,24250,815
20230816,151000,12359008500,24350,24400,24400,24200,233
20230816,150900,12353354750,24200,24200,24350,24200,3028
20230816,150800,12279911500,24250,24200,24250,24200,739
20230816,150700,12262027650,24200,24200,24300,24150,2626
20230816,150600,12198539400,24250,24250,24250,24200,427
20230816,150500,12188187800,24250,24250,24300,24250,858
20230816,150400,12167379250,24250,24250,24300,24250,391
20230816,150300,12157894700,24300,24300,24300,24250,896
20230816,150200,12136145850,24300,24350,24400,24300,3581
20230816,150100,12049089900,24350,24300,24350,24300,330
20230816,150000,12041065850,24350,24400,24400,24350,718
20230816,145900,12023578500,24350,24400,24400,24350,863
20230816,145800,12002538350,24400,24400,24450,24350,803
20230816,145700,11982954250,24400,24400,24400,24350,824
20230816,145600,11962852800,24400,24400,24450,24400,1144
20230816,145500,11934920100,24400,24350,24400,24350,501
20230816,145400,11922698200,24400,24350,24400,24300,673
20230816,145300,11906292800,24350,24350,24400,24300,1044
20230816,145200,11880884500,24400,24350,24400,24300,632
20230816,145100,11865471650,24350,24350,24400,24350,1080
20230816,145000,11839136700,24400,24350,24400,24350,795
20230816,144900,11819771100,24400,24350,24450,24350,798
20230816,144800,11800312600,24350,24400,24450,24300,736
20230816,144700,11782364700,24500,24400,24500,24350,537
20230816,144600,11769244600,24450,24350,24450,24300,823
20230816,144500,11749159050,24350,24350,24400,24300,572
20230816,144400,11735215400,24350,24350,24400,24300,670
20230816,144300,11718898550,24300,24400,24450,24300,1643
20230816,144200,11678851600,24400,24400,24450,24350,465
20230816,144100,11667491950,24400,24400,24450,24350,948
20230816,144000,11644322000,24450,24400,24450,24350,608
20230816,143900,11629488000,24400,24450,24500,24350,1970
20230816,143800,11581380600,24450,24450,24500,24400,654
20230816,143700,11565379700,24400,24450,24500,24400,503
20230816,143600,11553071050,24450,24450,24500,24400,908
20230816,143500,11530858250,24400,24450,24500,24400,631
20230816,143400,11515433750,24450,24450,24500,24400,844
20230816,143300,11494800500,24450,24500,24500,24400,638
20230816,143200,11479185500,24500,24450,24500,24450,712
20230816,143100,11461751750,24450,24500,24500,24400,1000
20230816,143000,11437286650,24500,24550,24550,24400,638
20230816,142900,11421650900,24500,24500,24550,24400,1037
20230816,142800,11396251500,24400,24500,24500,24400,1103
20230816,142700,11369264350,24500,24500,24500,24450,731
20230816,142600,11351356550,24500,24450,24500,24400,763
20230816,142500,11332671900,24500,24500,24500,24400,892
20230816,142400,11310827600,24500,24400,24500,24400,860
20230816,142300,11289823700,24350,24350,24400,24350,682
20230816,142200,11273188200,24400,24400,24400,24350,1015
20230816,142100,11248426350,24400,24450,24450,24400,836
20230816,142000,11228014500,24400,24400,24450,24400,783
20230816,141900,11208876900,24450,24400,24450,24400,687
20230816,141800,11192084250,24450,24450,24450,24400,408
20230816,141700,11182109450,24400,24450,24500,24400,914
20230816,141600,11159778350,24500,24550,24550,24450,1647
20230816,141500,11119451150,24550,24450,24550,24450,1012
20230816,141400,11094635400,24450,24550,24550,24450,614
20230816,141300,11079586300,24500,24500,24550,24500,373
20230816,141200,11070444150,24550,24450,24550,24450,900
20230816,141100,11048370600,24450,24400,24500,24400,499
20230816,141000,11036147150,24500,24500,24500,24400,2108
20230816,140900,10984605600,24500,24550,24550,24500,1734
20230816,140800,10942054650,24600,24600,24600,24550,831
20230816,140700,10921630350,24550,24550,24600,24450,901
20230816,140600,10899504600,24550,24550,24550,24450,937
20230816,140500,10876510500,24550,24550,24550,24450,1662
20230816,140400,10835769350,24550,24550,24550,24500,517
20230816,140300,10823079900,24500,24450,24550,24450,477
20230816,140200,10811379300,24500,24550,24550,24450,665
20230816,140100,10795060500,24500,24500,24550,24500,592
20230816,140000,10780553500,24450,24500,24500,24450,991
20230816,135900,10756280450,24450,24500,24500,24400,734
20230816,135800,10738303000,24500,24500,24500,24400,1213
20230816,135700,10708623850,24500,24450,24500,24400,507
20230816,135600,10696227200,24450,24450,24450,24400,476
20230816,135500,10684589550,24450,24350,24500,24350,701
20230816,135400,10667452500,24400,24400,24450,24350,1059
20230816,135300,10641619400,24400,24400,24450,24400,423
20230816,135200,10631295200,24400,24400,24450,24250,1707
20230816,135100,10589731550,24450,24450,24450,24300,1442
20230816,135000,10554617650,24450,24450,24450,24400,668
20230816,134900,10538292550,24400,24450,24450,24250,1917
20230816,134800,10491595700,24400,24350,24500,24350,710
20230816,134700,10474236850,24450,24400,24450,24350,905
20230816,134600,10452131650,24400,24450,24450,24300,1141
20230816,134500,10424256800,24400,24450,24500,24400,1074
20230816,134400,10398006050,24500,24500,24500,24450,723
20230816,134300,10380298100,24500,24500,24500,24400,566
20230816,134200,10366437150,24500,24500,24500,24400,469
20230816,134100,10354955050,24500,24500,24500,24400,987
20230816,134000,10330822750,24500,24450,24500,24450,619
20230816,133900,10315662550,24500,24450,24500,24450,893
20230816,133800,10293795150,24450,24300,24500,24300,2632
20230816,133700,10229449100,24300,24300,24450,24300,810
20230816,133600,10209723700,24300,24400,24450,24300,1180
20230816,133500,10180915800,24450,24350,24450,24350,358
20230816,133400,10172176950,24400,24400,24450,24400,872
20230816,133300,10150872000,24350,24450,24450,24350,761
20230816,133200,10132287500,24350,24350,24450,24250,2506
20230816,133100,10071186550,24400,24300,24400,24300,1572
20230816,133000,10032908300,24350,24300,24350,24300,487
20230816,132900,10021063750,24300,24300,24300,24200,1434
20230816,132800,9986223600,24250,24250,24300,24150,3077
20230816,132700,9911604400,24250,24150,24250,24150,2111
20230816,132600,9860530150,24150,24150,24200,24100,181
20230816,132500,9856161600,24150,24100,24200,24100,797
20230816,132400,9836894250,24100,24050,24150,24050,498
20230816,132300,9824888650,24150,24150,24150,24050,808
20230816,132200,9805385950,24200,24100,24200,24050,1261
20230816,132100,9774962000,24100,24100,24150,24050,822
20230816,132000,9755138100,24150,24100,24150,24050,644
20230816,131900,9739636050,24150,24150,24150,24100,310
20230816,131800,9732164450,24150,24100,24150,24100,238
20230816,131700,9726425600,24100,24100,24150,24100,895
20230816,131600,9704820950,24100,24100,24150,24100,103
20230816,131500,9702337550,24150,24100,24150,24100,121
20230816,131400,9699421400,24150,24100,24150,24100,114
20230816,131300,9696672900,24100,24100,24150,24050,389
20230816,131200,9687289450,24050,24000,24050,24000,981
20230816,131100,9663722500,24050,24050,24100,24050,1145
20230816,131000,9636184750,24050,24050,24100,24000,1767
20230816,130900,9593683200,24100,24100,24100,24050,154
20230816,130800,9589975700,24100,24100,24150,24100,434
20230816,130700,9579515550,24100,24100,24150,24050,381
20230816,130600,9570334000,24100,24050,24100,24050,912
20230816,130500,9548355750,24050,24100,24100,24050,201
20230816,130400,9543520950,24100,24100,24100,24050,741
20230816,130300,9525668450,24050,24000,24150,24000,723
20230816,130200,9508263800,24000,24150,24150,24000,6263
20230816,130100,9357523600,24200,24150,24200,24150,280
20230816,130000,9350760650,24150,24200,24200,24150,1187
20230816,125900,9322049100,24150,24250,24250,24150,248
20230816,125800,9316051800,24250,24200,24250,24200,914
20230816,125700,9293916450,24250,24200,24250,24200,539
20230816,125600,9280869400,24250,24300,24350,24200,2357
20230816,125500,9223662650,24350,24300,24350,24300,20
20230816,125400,9223176550,24350,24300,24350,24300,115
20230816,125300,9220381050,24300,24450,24450,24300,465
20230816,125200,9209043150,24300,24400,24450,24300,232
20230816,125100,9203401700,24350,24400,24400,24300,567
20230816,125000,9189600300,24300,24350,24400,24300,235
20230816,124900,9183871850,24350,24300,24400,24300,173
20230816,124800,9179652400,24300,24400,24400,24300,461
20230816,124700,9168432450,24400,24350,24400,24350,42
20230816,124600,9167408550,24450,24350,24450,24300,820
20230816,124500,9147430800,24350,24400,24400,24350,155
20230816,124400,9143655750,24400,24400,24450,24350,294
20230816,124300,9136482150,24400,24400,24450,24400,614
20230816,124200,9121499000,24450,24450,24450,24400,193
20230816,124100,9116780750,24450,24350,24450,24350,290
20230816,124000,9109717150,24350,24400,24400,24300,477
20230816,123900,9098093700,24350,24400,24400,24350,179
20230816,123800,9093726950,24400,24350,24400,24350,45
20230816,123700,9092630700,24350,24400,24450,24350,636
20230816,123600,9077112200,24300,24300,24300,24250,875
20230816,123500,9055850300,24300,24300,24300,24250,670
20230816,123400,9039575200,24250,24250,24300,24250,467
20230816,123300,9028238800,24300,24300,24300,24250,273
20230816,123200,9021607100,24300,24300,24300,24250,4042
20230816,123100,8923387100,24350,24400,24450,24350,2246
20230816,123000,8868685500,24300,24300,24400,24300,342
20230816,122900,8860368200,24300,24400,24400,24300,677
20230816,122800,8843895000,24350,24350,24350,24350,34
20230816,122700,8843067100,24300,24400,24400,24300,1578
20230816,122600,8804700150,24450,24400,24450,24400,178
20230816,122500,8800355000,24400,24350,24450,24350,344
20230816,122400,8791949450,24450,24300,24450,24300,1418
20230816,122300,8757359300,24350,24300,24350,24300,93
20230816,122200,8755096000,24300,24350,24350,24300,887
20230816,122100,8733502050,24300,24350,24350,24300,676
20230816,122000,8717059400,24350,24300,24350,24300,47
20230816,121900,8715915800,24300,24300,24300,24250,63
20230816,121800,8714385500,24250,24250,24300,24250,1218
20230816,121700,8684794700,24250,24300,24350,24250,1083
20230816,121600,8658528450,24250,24300,24300,24250,178
20230816,121500,8654207100,24300,24300,24350,24250,294
20230816,121400,8647065250,24250,24300,24350,24250,337
20230816,121300,8638876350,24300,24300,24300,24300,129
20230816,121200,8635741650,24350,24250,24350,24250,215
20230816,121100,8630518850,24300,24250,24300,24250,1138
20230816,121000,8602875000,24250,24300,24300,24250,95
20230816,120900,8600567900,24300,24250,24300,24250,128
20230816,120800,8597460550,24250,24200,24250,24200,1313
20230816,120700,8565621150,24200,24200,24250,24200,248
20230816,120600,8559610750,24200,24200,24200,24200,435
20230816,120500,8549083750,24200,24200,24250,24200,244
20230816,120400,8543175150,24200,24200,24250,24200,312
20230816,120300,8535613700,24200,24250,24250,24200,421
20230816,120200,8525406350,24300,24250,24300,24250,2168
20230816,120100,8472810950,24200,24200,24250,24150,892
20230816,120000,8451218250,24200,24200,24250,24200,81
20230816,115900,8449257300,24200,24250,24300,24200,180
20230816,115800,8444891500,24250,24250,24250,24200,173
20230816,115700,8440699350,24250,24250,24250,24200,365
20230816,115600,8431855650,24250,24250,24250,24250,341
20230816,115500,8423586400,24300,24250,24300,24250,317
20230816,115400,8415898250,24250,24300,24300,24250,207
20230816,115300,8410869550,24250,24250,24250,24200,146
20230816,115200,8407329300,24250,24250,24250,24200,331
20230816,115100,8399310850,24250,24200,24300,24200,885
20230816,115000,8377822200,24150,24100,24250,24050,1398
20230816,114900,8344122450,24100,24150,24250,24100,476
20230816,114800,8332619900,24000,24350,24350,24000,10557
20230816,114700,8078307500,24300,24300,24350,24250,1007
20230816,114600,8053835200,24350,24400,24400,24350,720
20230816,114500,8036301950,24350,24350,24400,24300,1273
20230816,114400,8005339500,24400,24450,24450,24300,1806
20230816,114300,7961322950,24400,24300,24450,24300,3667
20230816,114200,7871948200,24300,24300,24350,24200,434
20230816,114100,7861407800,24250,24200,24300,24200,537
20230816,114000,7848391200,24200,24200,24250,24150,1014
20230816,113900,7823836600,24200,24200,24200,24150,472
20230816,113800,7812414950,24200,24200,24300,24150,619
20230816,113700,7797441550,24250,24250,24300,24200,882
20230816,113600,7776047800,24250,24250,24350,24250,133
20230816,113500,7772814550,24300,24400,24400,24300,254
20230816,113400,7766641500,24350,24300,24450,24300,53
20230816,113300,7765352450,24450,24300,24450,24300,371
20230816,113200,7756313800,24250,24250,24300,24250,345
20230816,113100,7747937250,24200,24200,24300,24200,250
20230816,113000,7741875150,24200,24250,24250,24200,241
20230816,112900,7736035650,24200,24100,24300,24100,487
20230816,112800,7724272150,24150,24150,24200,24050,446
20230816,112700,7713521200,24150,24250,24300,24150,3607
20230816,112600,7626270400,24200,24300,24350,24200,2163
20230816,112500,7573794350,24300,24300,24350,24250,191
20230816,112400,7569161300,24350,24350,24350,24300,379
20230816,112300,7559948600,24300,24350,24350,24300,561
20230816,112200,7546306500,24350,24400,24400,24300,222
20230816,112100,7540900100,24350,24350,24450,24350,316
20230816,112000,7533199450,24400,24450,24500,24350,415
20230816,111900,7523076650,24450,24400,24500,24400,199
20230816,111800,7518220050,24500,24350,24500,24350,742
20230816,111700,7500119800,24400,24450,24450,24350,1765
20230816,111600,7457110450,24400,24450,24500,24400,959
20230816,111500,7433668550,24500,24500,24500,24450,182
20230816,111400,7429214750,24450,24500,24550,24450,130
20230816,111300,7426035450,24500,24500,24500,24450,428
20230816,111200,7415551650,24500,24500,24550,24500,81
20230816,111100,7413567100,24550,24550,24550,24450,132
20230816,111000,7410333050,24550,24550,24550,24450,345
20230816,110900,7401874100,24550,24500,24550,24400,904
20230816,110800,7379770600,24500,24500,24550,24450,2273
20230816,110700,7324133100,24550,24550,24600,24500,418
20230816,110600,7313871750,24550,24500,24650,24500,2907
20230816,110500,7242335100,24600,24550,24600,24500,1146
20230816,110400,7214200250,24550,24650,24650,24550,910
20230816,110300,7191806950,24700,24650,24700,24600,548
20230816,110200,7178298250,24650,24550,24650,24550,564
20230816,110100,7164397700,24550,24500,24700,24400,3620
20230816,110000,7075536550,24450,24500,24600,24350,1083
20230816,105900,7049068550,24500,24650,24650,24500,332
20230816,105800,7040911300,24650,24650,24700,24500,733
20230816,105700,7022878100,24650,24700,24700,24600,137
20230816,105600,7019502600,24650,24650,24700,24600,918
20230816,105500,6996869450,24650,24550,24700,24500,3211
20230816,105400,6917854150,24550,24550,24600,24550,522
20230816,105300,6905024250,24600,24550,24600,24400,1256
20230816,105200,6874226550,24550,24550,24600,24400,985
20230816,105100,6850090000,24550,24550,24650,24550,1164
20230816,105000,6821475450,24550,24600,24650,24450,1491
20230816,104900,6784821550,24400,24400,24550,24350,12385
20230816,104800,6481076650,24400,24350,24400,24350,271
20230816,104700,6474469600,24350,24400,24400,24350,258
20230816,104600,6468179400,24350,24350,24400,24350,307
20230816,104500,6460698050,24350,24300,24400,24300,1389
20230816,104400,6426865600,24300,24300,24350,24300,161
20230816,104300,6422952300,24300,24300,24350,24150,1538
20230816,104200,6385628400,24350,24300,24400,24300,826
20230816,104100,6365510000,24400,24300,24400,24300,143
20230816,104000,6362031200,24400,24350,24450,24250,6497
20230816,103900,6203839450,24350,24300,24350,23900,14434
20230816,103800,5856759750,24350,24200,24350,24200,695
20230816,103700,5839873800,24300,24200,24300,24200,349
20230816,103600,5831412750,24200,24300,24350,24200,840
20230816,103500,5811022700,24350,24300,24350,24300,254
20230816,103400,5804845200,24250,24300,24350,24150,590
20230816,103300,5790519250,24250,24150,24350,24150,4715
20230816,103200,5676190050,24100,24100,24150,24100,404
20230816,103100,5666451450,24100,24050,24100,24050,1323
20230816,103000,5634572250,24050,24050,24150,24000,665
20230816,102900,5618568200,24050,24000,24050,24000,61
20230816,102800,5617102050,24000,24000,24050,24000,762
20230816,102700,5598802850,24000,24000,24050,24000,282
20230816,102600,5592031950,24050,23950,24050,23950,92
20230816,102500,5589821650,24050,23800,24050,23750,4873
20230816,102400,5472958650,23800,23900,23900,23750,2820
20230816,102300,5405815400,23850,23900,23900,23850,2419
20230816,102200,5348105200,23900,23950,23950,23900,4794
20230816,102100,5233523500,23950,23950,24000,23900,1014
20230816,102000,5209251050,23950,24050,24050,23950,2840
20230816,101900,5141180350,24000,24150,24150,24000,5672
20230816,101800,5004878150,24100,24200,24200,24100,475
20230816,101700,4993410350,24200,24250,24250,24150,798
20230816,101600,4974111100,24250,24350,24400,24200,1345
20230816,101500,4941459550,24350,24400,24450,24350,215
20230816,101400,4936216850,24400,24400,24500,24350,517
20230816,101300,4923579800,24450,24450,24450,24400,406
20230816,101200,4913656450,24450,24400,24500,24350,1108
20230816,101100,4886575750,24350,24400,24400,24300,816
20230816,101000,4866705350,24400,24400,24450,24350,757
20230816,100900,4848235000,24450,24400,24450,24350,2139
20230816,100800,4796033750,24400,24400,24400,24350,197
20230816,100700,4791234300,24400,24350,24400,24250,1127
20230816,100600,4763819100,24300,24250,24300,24200,1414
20230816,100500,4729507750,24200,24150,24250,24150,146
20230816,100400,4725980150,24250,24250,24250,24100,1524
20230816,100300,4689116100,24200,24200,24300,24200,504
20230816,100200,4676897650,24250,24250,24300,24200,134
20230816,100100,4673649250,24300,24300,24350,24250,599
20230816,100000,4659112250,24300,24300,24350,24250,988
20230816,095900,4635091750,24300,24300,24350,24250,1214
20230816,095800,4605594550,24300,24300,24300,24200,77
20230816,095700,4603725300,24300,24250,24300,24250,442
20230816,095600,4593006300,24250,24200,24250,24100,373
20230816,095500,4583984900,24100,24100,24200,24050,1904
20230816,095400,4538054500,24100,24150,24150,24050,2271
20230816,095300,4483434550,24050,24150,24150,24050,999
20230816,095200,4459349300,24150,24150,24250,24150,290
20230816,095100,4452335450,24200,24200,24300,24150,602
20230816,095000,4437758700,24300,24300,24300,24200,755
20230816,094900,4419459150,24250,24300,24350,24250,327
20230816,094800,4411510650,24350,24350,24400,24250,886
20230816,094700,4389982900,24350,24300,24350,24300,200
20230816,094600,4385116150,24350,24300,24350,24250,520
20230816,094500,4372481950,24300,24300,24300,24250,422
20230816,094400,4362227950,24300,24200,24300,24150,2907
20230816,094300,4291812050,24200,24150,24200,24100,653
20230816,094200,4276035400,24200,24100,24200,24100,4808
20230816,094100,4159958200,24150,24150,24200,24100,373
20230816,094000,4150961100,24150,24150,24200,24150,574
20230816,093900,4137088000,24200,24100,24200,24100,991
20230816,093800,4113181300,24150,24100,24150,24000,2281
20230816,093700,4058286900,24100,24150,24200,24050,2684
20230816,093600,3993547500,24200,24150,24250,24150,467
20230816,093500,3982241950,24250,24200,24250,24150,1122
20230816,093400,3955140400,24250,24250,24250,24150,618
20230816,093300,3940189500,24250,24200,24300,24150,964
20230816,093200,3916846750,24150,24200,24200,24150,268
20230816,093100,3910362200,24200,24250,24250,24150,278
20230816,093000,3903640450,24250,24150,24250,24150,506
20230816,092900,3891397250,24150,24150,24200,24100,927
20230816,092800,3869017800,24150,24150,24200,24150,558
20230816,092700,3855529350,24200,24250,24250,24150,653
20230816,092600,3839742200,24250,24150,24350,24000,2548
20230816,092500,3778168750,24100,24200,24400,24050,4212
20230816,092400,3676404950,24200,24300,24300,24100,7549
20230816,092300,3493606750,24300,24400,24400,24250,1552
20230816,092200,3455857900,24400,24250,24400,24250,1326
20230816,092100,3423660500,24250,24500,24500,24250,2853
20230816,092000,3354045150,24500,24550,24600,24500,465
20230816,091900,3342644150,24600,24650,24700,24500,9133
20230816,091800,3117990500,24600,24600,24650,24550,538
20230816,091700,3104761500,24600,24600,24600,24550,1232
20230816,091600,3074463000,24600,24500,24600,24450,3374
20230816,091500,2991683800,24500,24500,24500,24400,955
20230816,091400,2968316550,24450,24400,24550,24350,1856
20230816,091300,2922996300,24350,24500,24500,24350,3539
20230816,091200,2836724000,24500,24550,24600,24500,979
20230816,091100,2812715650,24600,24650,24650,24500,1225
20230816,091000,2782588450,24650,24350,24700,24250,3699
20230816,090900,2692324300,24350,24550,24600,24350,4205
20230816,090800,2589491350,24600,24600,24700,24550,1448
20230816,090700,2553807850,24600,24700,24700,24500,3139
20230816,090600,2476549850,24700,24950,25050,24650,11241
20230816,090500,2197014500,24950,24700,25050,24650,25587
20230816,090400,1559602850,24750,24650,24750,24600,5304
20230816,090300,1428743900,24650,24750,24850,24600,5950
20230816,090200,1282024450,24700,24650,24900,24600,13968
20230816,090100,936047950,24700,24450,24900,24350,18117
20230816,090000,488590500,24450,24250,24450,24200,18443