KissMeData/083310/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,193900,10554482300,24150,24150,24150,24150,5125
20230818,193800,10554482300,24150,24150,24150,24150,0
20230818,193700,10554482300,24150,24150,24150,24150,0
20230818,193600,10554482300,24150,24150,24150,24150,0
20230818,193500,10554482300,24150,24150,24150,24150,0
20230818,193400,10554482300,24150,24150,24150,24150,0
20230818,193300,10554482300,24150,24150,24150,24150,0
20230818,193200,10554482300,24150,24150,24150,24150,0
20230818,193100,10554482300,24150,24150,24150,24150,0
20230818,193000,10554482300,24150,24150,24150,24150,0
20230818,192900,10554482300,24150,24150,24150,24150,0
20230818,192800,10554482300,24150,24150,24150,24150,0
20230818,192700,10554482300,24150,24150,24150,24150,0
20230818,192600,10554482300,24150,24150,24150,24150,0
20230818,192500,10554482300,24150,24150,24150,24150,0
20230818,192400,10554482300,24150,24150,24150,24150,0
20230818,192300,10554482300,24150,24150,24150,24150,0
20230818,192200,10554482300,24150,24150,24150,24150,0
20230818,192100,10554482300,24150,24150,24150,24150,0
20230818,192000,10554482300,24150,24150,24150,24150,0
20230818,191900,10554482300,24150,24150,24150,24150,0
20230818,191800,10554482300,24150,24150,24150,24150,0
20230818,191700,10554482300,24150,24150,24150,24150,0
20230818,191600,10554482300,24150,24150,24150,24150,0
20230818,191500,10554482300,24150,24150,24150,24150,0
20230818,191400,10554482300,24150,24150,24150,24150,0
20230818,191300,10554482300,24150,24150,24150,24150,0
20230818,191200,10554482300,24150,24150,24150,24150,0
20230818,191100,10554482300,24150,24150,24150,24150,0
20230818,191000,10554482300,24150,24150,24150,24150,0
20230818,190900,10554482300,24150,24150,24150,24150,5125
20230818,190800,10554482300,24150,24150,24150,24150,0
20230818,190700,10554482300,24150,24150,24150,24150,0
20230818,190600,10554482300,24150,24150,24150,24150,0
20230818,190500,10554482300,24150,24150,24150,24150,0
20230818,190400,10554482300,24150,24150,24150,24150,0
20230818,190300,10554482300,24150,24150,24150,24150,0
20230818,190200,10554482300,24150,24150,24150,24150,0
20230818,190100,10554482300,24150,24150,24150,24150,0
20230818,190000,10554482300,24150,24150,24150,24150,0
20230818,185900,10554482300,24150,24150,24150,24150,0
20230818,185800,10554482300,24150,24150,24150,24150,0
20230818,185700,10554482300,24150,24150,24150,24150,0
20230818,185600,10554482300,24150,24150,24150,24150,0
20230818,185500,10554482300,24150,24150,24150,24150,0
20230818,185400,10554482300,24150,24150,24150,24150,0
20230818,185300,10554482300,24150,24150,24150,24150,0
20230818,185200,10554482300,24150,24150,24150,24150,0
20230818,185100,10554482300,24150,24150,24150,24150,0
20230818,185000,10554482300,24150,24150,24150,24150,0
20230818,184900,10554482300,24150,24150,24150,24150,0
20230818,184800,10554482300,24150,24150,24150,24150,0
20230818,184700,10554482300,24150,24150,24150,24150,0
20230818,184600,10554482300,24150,24150,24150,24150,0
20230818,184500,10554482300,24150,24150,24150,24150,0
20230818,184400,10554482300,24150,24150,24150,24150,0
20230818,184300,10554482300,24150,24150,24150,24150,0
20230818,184200,10554482300,24150,24150,24150,24150,0
20230818,184100,10554482300,24150,24150,24150,24150,0
20230818,184000,10554482300,24150,24150,24150,24150,0
20230818,183900,10554482300,24150,24150,24150,24150,5125
20230818,183800,10554482300,24150,24150,24150,24150,0
20230818,183700,10554482300,24150,24150,24150,24150,0
20230818,183600,10554482300,24150,24150,24150,24150,0
20230818,183500,10554482300,24150,24150,24150,24150,0
20230818,183400,10554482300,24150,24150,24150,24150,0
20230818,183300,10554482300,24150,24150,24150,24150,0
20230818,183200,10554482300,24150,24150,24150,24150,0
20230818,183100,10554482300,24150,24150,24150,24150,0
20230818,183000,10554482300,24150,24150,24150,24150,0
20230818,182900,10554482300,24150,24150,24150,24150,0
20230818,182800,10554482300,24150,24150,24150,24150,0
20230818,182700,10554482300,24150,24150,24150,24150,0
20230818,182600,10554482300,24150,24150,24150,24150,0
20230818,182500,10554482300,24150,24150,24150,24150,0
20230818,182400,10554482300,24150,24150,24150,24150,0
20230818,182300,10554482300,24150,24150,24150,24150,0
20230818,182200,10554482300,24150,24150,24150,24150,0
20230818,182100,10554482300,24150,24150,24150,24150,0
20230818,182000,10554482300,24150,24150,24150,24150,0
20230818,181900,10554482300,24150,24150,24150,24150,0
20230818,181800,10554482300,24150,24150,24150,24150,0
20230818,181700,10554482300,24150,24150,24150,24150,0
20230818,181600,10554482300,24150,24150,24150,24150,0
20230818,181500,10554482300,24150,24150,24150,24150,0
20230818,181400,10554482300,24150,24150,24150,24150,0
20230818,181300,10554482300,24150,24150,24150,24150,0
20230818,181200,10554482300,24150,24150,24150,24150,0
20230818,181100,10554482300,24150,24150,24150,24150,0
20230818,181000,10554482300,24150,24150,24150,24150,0
20230818,180900,10554482300,24150,24150,24150,24150,5125
20230818,180800,10554482300,24150,24150,24150,24150,0
20230818,180700,10554482300,24150,24150,24150,24150,0
20230818,180600,10554482300,24150,24150,24150,24150,0
20230818,180500,10554482300,24150,24150,24150,24150,0
20230818,180400,10554482300,24150,24150,24150,24150,0
20230818,180300,10554482300,24150,24150,24150,24150,0
20230818,180200,10554482300,24150,24150,24150,24150,0
20230818,180100,10554482300,24150,24150,24150,24150,0
20230818,180000,10554482300,24150,24150,24150,24150,0
20230818,175900,10554482300,24150,24150,24150,24150,0
20230818,175800,10554482300,24150,24150,24150,24150,0
20230818,175700,10554482300,24150,24150,24150,24150,0
20230818,175600,10554482300,24150,24150,24150,24150,0
20230818,175500,10554482300,24150,24150,24150,24150,0
20230818,175400,10554482300,24150,24150,24150,24150,0
20230818,175300,10554482300,24150,24150,24150,24150,0
20230818,175200,10554482300,24150,24150,24150,24150,0
20230818,175100,10554482300,24150,24150,24150,24150,0
20230818,175000,10554482300,24150,24150,24150,24150,0
20230818,174900,10554482300,24150,24150,24150,24150,0
20230818,174800,10554482300,24150,24150,24150,24150,0
20230818,174700,10554482300,24150,24150,24150,24150,0
20230818,174600,10554482300,24150,24150,24150,24150,0
20230818,174500,10554482300,24150,24150,24150,24150,0
20230818,174400,10554482300,24150,24150,24150,24150,0
20230818,174300,10554482300,24150,24150,24150,24150,0
20230818,174200,10554482300,24150,24150,24150,24150,0
20230818,174100,10554482300,24150,24150,24150,24150,0
20230818,174000,10554482300,24150,24150,24150,24150,0
20230818,173900,10554482300,24150,24150,24150,24150,5125
20230818,173800,10554482300,24150,24150,24150,24150,0
20230818,173700,10554482300,24150,24150,24150,24150,0
20230818,173600,10554482300,24150,24150,24150,24150,0
20230818,173500,10554482300,24150,24150,24150,24150,0
20230818,173400,10554482300,24150,24150,24150,24150,0
20230818,173300,10554482300,24150,24150,24150,24150,0
20230818,173200,10554482300,24150,24150,24150,24150,0
20230818,173100,10554482300,24150,24150,24150,24150,0
20230818,173000,10554482300,24150,24150,24150,24150,0
20230818,172900,10554482300,24150,24150,24150,24150,0
20230818,172800,10554482300,24150,24150,24150,24150,0
20230818,172700,10554482300,24150,24150,24150,24150,0
20230818,172600,10554482300,24150,24150,24150,24150,0
20230818,172500,10554482300,24150,24150,24150,24150,0
20230818,172400,10554482300,24150,24150,24150,24150,0
20230818,172300,10554482300,24150,24150,24150,24150,0
20230818,172200,10554482300,24150,24150,24150,24150,0
20230818,172100,10554482300,24150,24150,24150,24150,0
20230818,172000,10554482300,24150,24150,24150,24150,0
20230818,171900,10554482300,24150,24150,24150,24150,0
20230818,171800,10554482300,24150,24150,24150,24150,0
20230818,171700,10554482300,24150,24150,24150,24150,0
20230818,171600,10554482300,24150,24150,24150,24150,0
20230818,171500,10554482300,24150,24150,24150,24150,0
20230818,171400,10554482300,24150,24150,24150,24150,0
20230818,171300,10554482300,24150,24150,24150,24150,0
20230818,171200,10554482300,24150,24150,24150,24150,0
20230818,171100,10554482300,24150,24150,24150,24150,0
20230818,171000,10554482300,24150,24150,24150,24150,0
20230818,170900,10554482300,24150,24150,24150,24150,5125
20230818,170800,10554482300,24150,24150,24150,24150,0
20230818,170700,10554482300,24150,24150,24150,24150,0
20230818,170600,10554482300,24150,24150,24150,24150,0
20230818,170500,10554482300,24150,24150,24150,24150,0
20230818,170400,10554482300,24150,24150,24150,24150,0
20230818,170300,10554482300,24150,24150,24150,24150,0
20230818,170200,10554482300,24150,24150,24150,24150,0
20230818,170100,10554482300,24150,24150,24150,24150,0
20230818,170000,10554482300,24150,24150,24150,24150,0
20230818,165900,10554482300,24150,24150,24150,24150,0
20230818,165800,10554482300,24150,24150,24150,24150,0
20230818,165700,10554482300,24150,24150,24150,24150,0
20230818,165600,10554482300,24150,24150,24150,24150,0
20230818,165500,10554482300,24150,24150,24150,24150,0
20230818,165400,10554482300,24150,24150,24150,24150,0
20230818,165300,10554482300,24150,24150,24150,24150,0
20230818,165200,10554482300,24150,24150,24150,24150,0
20230818,165100,10554482300,24150,24150,24150,24150,0
20230818,165000,10554482300,24150,24150,24150,24150,0
20230818,164900,10554482300,24150,24150,24150,24150,0
20230818,164800,10554482300,24150,24150,24150,24150,0
20230818,164700,10554482300,24150,24150,24150,24150,0
20230818,164600,10554482300,24150,24150,24150,24150,0
20230818,164500,10554482300,24150,24150,24150,24150,0
20230818,164400,10554482300,24150,24150,24150,24150,0
20230818,164300,10554482300,24150,24150,24150,24150,0
20230818,164200,10554482300,24150,24150,24150,24150,0
20230818,164100,10554482300,24150,24150,24150,24150,0
20230818,164000,10554482300,24150,24150,24150,24150,0
20230818,163900,10554482300,24150,24150,24150,24150,5125
20230818,163800,10554482300,24150,24150,24150,24150,0
20230818,163700,10554482300,24150,24150,24150,24150,0
20230818,163600,10554482300,24150,24150,24150,24150,0
20230818,163500,10554482300,24150,24150,24150,24150,0
20230818,163400,10554482300,24150,24150,24150,24150,0
20230818,163300,10554482300,24150,24150,24150,24150,0
20230818,163200,10554482300,24150,24150,24150,24150,0
20230818,163100,10554482300,24150,24150,24150,24150,0
20230818,163000,10554482300,24150,24150,24150,24150,0
20230818,162900,10554482300,24150,24150,24150,24150,0
20230818,162800,10554482300,24150,24150,24150,24150,0
20230818,162700,10554482300,24150,24150,24150,24150,0
20230818,162600,10554482300,24150,24150,24150,24150,0
20230818,162500,10554482300,24150,24150,24150,24150,0
20230818,162400,10554482300,24150,24150,24150,24150,0
20230818,162300,10554482300,24150,24150,24150,24150,0
20230818,162200,10554482300,24150,24150,24150,24150,0
20230818,162100,10554482300,24150,24150,24150,24150,0
20230818,162000,10554482300,24150,24150,24150,24150,0
20230818,161900,10554482300,24150,24150,24150,24150,0
20230818,161800,10554482300,24150,24150,24150,24150,0
20230818,161700,10554482300,24150,24150,24150,24150,0
20230818,161600,10554482300,24150,24150,24150,24150,0
20230818,161500,10554482300,24150,24150,24150,24150,0
20230818,161400,10554482300,24150,24150,24150,24150,0
20230818,161300,10554482300,24150,24150,24150,24150,0
20230818,161200,10554482300,24150,24150,24150,24150,0
20230818,161100,10554482300,24150,24150,24150,24150,0
20230818,161000,10554482300,24150,24150,24150,24150,0
20230818,160900,10554482300,24150,24150,24150,24150,5125
20230818,160800,10554482300,24150,24150,24150,24150,0
20230818,160700,10554482300,24150,24150,24150,24150,0
20230818,160600,10554482300,24150,24150,24150,24150,0
20230818,160500,10554482300,24150,24150,24150,24150,0
20230818,160400,10554482300,24150,24150,24150,24150,0
20230818,160300,10554482300,24150,24150,24150,24150,0
20230818,160200,10554482300,24150,24150,24150,24150,0
20230818,160100,10554482300,24150,24150,24150,24150,0
20230818,160000,10554482300,24150,24150,24150,24150,0
20230818,155900,10554482300,24150,24150,24150,24150,0
20230818,155800,10554482300,24150,24150,24150,24150,0
20230818,155700,10554482300,24150,24150,24150,24150,0
20230818,155600,10554482300,24150,24150,24150,24150,0
20230818,155500,10554482300,24150,24150,24150,24150,0
20230818,155400,10554482300,24150,24150,24150,24150,0
20230818,155300,10554482300,24150,24150,24150,24150,0
20230818,155200,10554482300,24150,24150,24150,24150,0
20230818,155100,10554482300,24150,24150,24150,24150,0
20230818,155000,10554482300,24150,24150,24150,24150,0
20230818,154900,10554482300,24150,24150,24150,24150,0
20230818,154800,10554482300,24150,24150,24150,24150,0
20230818,154700,10554482300,24150,24150,24150,24150,0
20230818,154600,10554482300,24150,24150,24150,24150,0
20230818,154500,10554482300,24150,24150,24150,24150,0
20230818,154400,10554482300,24150,24150,24150,24150,0
20230818,154300,10554482300,24150,24150,24150,24150,0
20230818,154200,10554482300,24150,24150,24150,24150,0
20230818,154100,10554482300,24150,24150,24150,24150,0
20230818,154000,10554482300,24150,24150,24150,24150,0
20230818,153900,10554482300,24150,24150,24150,24150,5125
20230818,153800,10554482300,24150,24150,24150,24150,0
20230818,153700,10554482300,24150,24150,24150,24150,0
20230818,153600,10554482300,24150,24150,24150,24150,0
20230818,153500,10554482300,24150,24150,24150,24150,0
20230818,153400,10554482300,24150,24150,24150,24150,0
20230818,153300,10554482300,24150,24150,24150,24150,0
20230818,153200,10554482300,24150,24150,24150,24150,0
20230818,153100,10554482300,24150,24150,24150,24150,0
20230818,153000,10554482300,24150,24150,24150,24150,5125
20230818,152900,10430713550,24050,24050,24050,24050,0
20230818,152800,10430713550,24050,24050,24050,24050,0
20230818,152700,10430713550,24050,24050,24050,24050,0
20230818,152600,10430713550,24050,24050,24050,24050,0
20230818,152500,10430713550,24050,24050,24050,24050,0
20230818,152400,10430713550,24050,24050,24050,24050,0
20230818,152300,10430713550,24050,24050,24050,24050,0
20230818,152200,10430713550,24050,24050,24050,24050,0
20230818,152100,10430713550,24050,24050,24050,24050,0
20230818,152000,10430713550,24050,24050,24050,24050,0
20230818,151900,10430713550,24050,24000,24050,23950,1173
20230818,151800,10402573350,24000,24050,24050,23900,1631
20230818,151700,10363511150,24050,24000,24050,24000,721
20230818,151600,10346197150,24000,24050,24050,23950,713
20230818,151500,10329090400,24000,24000,24050,24000,692
20230818,151400,10312451200,24050,24050,24050,24000,209
20230818,151300,10307430800,24050,24050,24050,24000,137
20230818,151200,10304137950,24050,24050,24100,24000,732
20230818,151100,10286560700,24050,24000,24050,23950,547
20230818,151000,10273421300,23950,24050,24050,23900,2469
20230818,150900,10214286400,24050,24050,24050,24000,392
20230818,150800,10204872850,24050,24050,24050,24000,770
20230818,150700,10186386250,24050,24050,24050,24000,804
20230818,150600,10167084500,24050,24100,24100,24050,99
20230818,150500,10164701000,24100,24100,24100,23950,3373
20230818,150400,10083831350,24100,24050,24100,24000,1691
20230818,150300,10043187450,24050,24000,24050,23950,324
20230818,150200,10035416050,24000,24050,24050,23950,1863
20230818,150100,9990713700,24050,24000,24050,23950,871
20230818,150000,9969814400,24000,24000,24000,23950,109
20230818,145900,9967198800,23950,24000,24050,23950,309
20230818,145800,9959778950,24000,24000,24050,24000,868
20230818,145700,9938944300,24050,24000,24050,24000,378
20230818,145600,9929870500,24050,24000,24050,24000,193
20230818,145500,9925234250,24050,24050,24050,24000,247
20230818,145400,9919296100,24050,24000,24050,24000,473
20230818,145300,9907942700,24050,24050,24050,24000,182
20230818,145200,9903569950,24050,24050,24050,24000,185
20230818,145100,9899126100,24050,24000,24050,23950,203
20230818,145000,9894250550,24000,24000,24000,23950,306
20230818,144900,9886914450,24050,24050,24050,24000,522
20230818,144800,9874377650,24050,24050,24050,24000,266
20230818,144700,9867986350,24050,24050,24050,24000,1282
20230818,144600,9837210950,24050,24050,24100,24050,147
20230818,144500,9833674750,24050,24000,24050,24000,106
20230818,144400,9831130700,24050,24100,24100,24000,575
20230818,144300,9817316800,24100,24050,24100,24050,513
20230818,144200,9804957550,24050,24050,24100,24050,225
20230818,144100,9799545450,24100,24050,24100,24050,146
20230818,144000,9796032800,24100,24050,24100,24050,583
20230818,143900,9782011300,24050,24000,24050,24000,177
20230818,143800,9777762250,24000,24000,24050,24000,71
20230818,143700,9776056900,24050,24050,24050,24000,371
20230818,143600,9767151850,24000,24050,24050,24000,544
20230818,143500,9754094550,24050,24100,24100,24000,261
20230818,143400,9747821000,24100,24100,24100,24050,348
20230818,143300,9739449200,24100,24050,24100,24050,154
20230818,143200,9735743950,24050,24100,24100,24050,243
20230818,143100,9729898650,24150,24100,24150,24100,29
20230818,143000,9729199700,24050,24100,24150,24050,532
20230818,142900,9716402700,24100,24150,24200,24100,299
20230818,142800,9709195100,24200,24150,24200,24100,301
20230818,142700,9701929200,24150,24150,24150,24150,100
20230818,142600,9699514200,24150,24150,24150,24150,53
20230818,142500,9698234250,24100,24100,24100,24050,240
20230818,142400,9692450750,24050,24050,24050,24050,122
20230818,142300,9689516650,24050,24000,24050,24000,907
20230818,142200,9667721750,23950,24000,24050,23950,397
20230818,142100,9658209900,23950,24000,24000,23950,494
20230818,142000,9646366500,24050,24050,24050,24000,236
20230818,141900,9640696600,24050,24000,24050,24000,223
20230818,141800,9635341000,24050,24050,24050,24000,138
20230818,141700,9632027500,24000,24000,24050,24000,87
20230818,141600,9629937450,24050,24050,24100,24000,602
20230818,141500,9615469950,24050,24100,24100,24000,642
20230818,141400,9600053400,24050,24050,24050,24050,41
20230818,141300,9599067350,24050,24000,24050,24000,2283
20230818,141200,9544271900,24050,24100,24150,24050,2099
20230818,141100,9493747550,24150,24150,24200,24150,2643
20230818,141000,9429864000,24200,24300,24300,24200,19
20230818,140900,9429403900,24300,24200,24300,24200,814
20230818,140800,9409696250,24300,24250,24300,24250,17
20230818,140700,9409283950,24300,24250,24300,24250,317
20230818,140600,9401596200,24250,24250,24250,24200,217
20230818,140500,9396341250,24300,24250,24300,24200,211
20230818,140400,9391221050,24250,24250,24250,24250,44
20230818,140300,9390154050,24250,24200,24250,24200,151
20230818,140200,9386498600,24250,24200,24250,24200,132
20230818,140100,9383303000,24250,24250,24250,24200,41
20230818,140000,9382309000,24250,24250,24250,24200,242
20230818,135900,9376448900,24250,24250,24250,24200,463
20230818,135800,9365243350,24250,24200,24250,24200,535
20230818,135700,9352275450,24250,24200,24250,24200,167
20230818,135600,9348230400,24200,24100,24200,24050,1633
20230818,135500,9308836950,24100,24150,24150,24100,364
20230818,135400,9300062200,24100,24100,24150,24100,1813
20230818,135300,9256366800,24150,24150,24200,24100,1170
20230818,135200,9228114050,24200,24200,24200,24150,1235
20230818,135100,9198274550,24200,24200,24250,24200,549
20230818,135000,9184987700,24250,24250,24300,24200,1508
20230818,134900,9148459950,24300,24300,24300,24300,67
20230818,134800,9146831850,24250,24300,24300,24250,190
20230818,134700,9142220250,24300,24300,24350,24300,67
20230818,134600,9140592100,24300,24300,24300,24300,200
20230818,134500,9135732100,24300,24250,24300,24250,179
20230818,134400,9131387800,24300,24300,24300,24300,59
20230818,134300,9129954100,24300,24300,24300,24250,179
20230818,134200,9125609800,24300,24250,24300,24250,92
20230818,134100,9123378700,24300,24300,24300,24250,213
20230818,134000,9118210200,24250,24250,24250,24250,169
20230818,133900,9114111950,24250,24250,24250,24200,86
20230818,133800,9112026950,24200,24200,24250,24200,572
20230818,133700,9098183450,24250,24300,24300,24250,127
20230818,133600,9095102500,24300,24300,24300,24200,70
20230818,133500,9093406600,24250,24300,24350,24250,443
20230818,133400,9082651500,24300,24350,24350,24300,85
20230818,133300,9080583850,24350,24300,24350,24300,115
20230818,133200,9077789150,24300,24250,24300,24250,251
20230818,133100,9071699550,24250,24250,24250,24200,89
20230818,133000,9069541850,24250,24200,24250,24150,205
20230818,132900,9064586850,24150,24300,24300,24150,1764
20230818,132800,9021885650,24300,24250,24350,24250,140
20230818,132700,9018483800,24250,24350,24350,24250,168
20230818,132600,9014399500,24350,24350,24350,24300,268
20230818,132500,9007879100,24300,24300,24300,24250,88
20230818,132400,9005740950,24300,24350,24350,24250,616
20230818,132300,8990766700,24350,24250,24350,24250,78
20230818,132200,8988870800,24300,24250,24350,24250,1200
20230818,132100,8959712600,24250,24250,24250,24200,192
20230818,132000,8955057300,24200,24300,24300,24200,2020
20230818,131900,8906162550,24300,24250,24300,24250,1274
20230818,131800,8875264100,24300,24250,24300,24250,170
20230818,131700,8871138300,24300,24250,24300,24250,202
20230818,131600,8866237650,24300,24300,24300,24250,88
20230818,131500,8864101450,24300,24300,24300,24250,161
20230818,131400,8860194600,24300,24300,24300,24300,47
20230818,131300,8859052500,24300,24350,24350,24250,216
20230818,131200,8853811850,24300,24300,24300,24300,95
20230818,131100,8851503350,24300,24300,24300,24300,364
20230818,131000,8842658150,24300,24300,24300,24300,86
20230818,130900,8840568350,24300,24300,24350,24250,677
20230818,130800,8824125700,24350,24300,24350,24300,137
20230818,130700,8820796550,24250,24300,24300,24250,862
20230818,130600,8799892850,24300,24300,24300,24300,59
20230818,130500,8798459150,24350,24400,24400,24300,1549
20230818,130400,8760748050,24350,24350,24350,24300,1031
20230818,130300,8735648650,24350,24350,24350,24200,438
20230818,130200,8725026850,24300,24300,24300,24250,454
20230818,130100,8714000300,24250,24300,24300,24250,571
20230818,130000,8700125200,24250,24250,24350,24250,121
20230818,125900,8697186100,24350,24300,24350,24300,201
20230818,125800,8692301700,24300,24150,24300,24150,463
20230818,125700,8681094500,24200,24100,24200,24050,5304
20230818,125600,8553122300,24150,24100,24150,24100,181
20230818,125500,8548757900,24150,24150,24150,24050,1075
20230818,125400,8522874150,24050,24050,24150,24050,733
20230818,125300,8505218250,24050,24050,24050,24000,288
20230818,125200,8498293550,24050,24100,24100,24000,1329
20230818,125100,8466393650,24050,24150,24150,24050,132
20230818,125000,8463218350,24150,24000,24150,24000,905
20230818,124900,8441493550,24000,24050,24050,24000,992
20230818,124800,8417666800,24000,24050,24100,24000,9016
20230818,124700,8200866200,24050,24100,24100,24050,654
20230818,124600,8185134850,24100,24100,24100,24100,36
20230818,124500,8184267250,24100,24150,24150,24050,236
20230818,124400,8178584050,24050,24100,24100,24050,140
20230818,124300,8175210400,24100,24100,24150,24100,1136
20230818,124200,8147819950,24100,24100,24100,24100,364
20230818,124100,8139047550,24050,24100,24100,24050,514
20230818,124000,8126674900,24100,24100,24100,24050,801
20230818,123900,8107401250,24050,24100,24100,24050,1423
20230818,123800,8073121550,24100,24150,24150,24100,165
20230818,123700,8069142650,24150,24150,24150,24150,26
20230818,123600,8068514750,24150,24100,24150,24100,154
20230818,123500,8064801050,24150,24150,24150,24100,389
20230818,123400,8055413700,24150,24100,24150,24100,297
20230818,123300,8048246800,24100,24150,24150,24100,17
20230818,123200,8047836300,24150,24100,24150,24100,158
20230818,123100,8044026300,24100,24100,24150,24100,557
20230818,123000,8030600300,24100,24150,24150,24100,160
20230818,122900,8026741700,24150,24150,24150,24100,117
20230818,122800,8023917600,24100,24200,24200,24100,205
20230818,122700,8018972900,24150,24150,24150,24150,127
20230818,122600,8015905850,24150,24150,24150,24150,505
20230818,122500,8003710100,24150,24100,24150,24100,228
20230818,122400,7998212050,24100,24100,24150,24100,583
20230818,122300,7984159200,24100,24050,24100,24050,984
20230818,122200,7960458200,24050,24050,24100,24050,273
20230818,122100,7953890300,24100,24100,24100,24050,222
20230818,122000,7948545600,24100,24100,24150,24050,3137
20230818,121900,7872959200,24150,24150,24150,24100,295
20230818,121800,7865842400,24150,24200,24200,24150,769
20230818,121700,7847271000,24150,24150,24150,24150,572
20230818,121600,7833457200,24100,24150,24150,24100,361
20230818,121500,7824754000,24150,24200,24200,24150,124
20230818,121400,7821753350,24200,24150,24200,24150,242
20230818,121300,7815906950,24150,24200,24200,24150,229
20230818,121200,7810372600,24200,24150,24200,24150,152
20230818,121100,7806699600,24200,24200,24200,24200,0
20230818,121000,7806699600,24200,24150,24200,24150,211
20230818,120900,7801601700,24200,24150,24200,24150,58
20230818,120800,7800198850,24150,24200,24200,24150,150
20230818,120700,7796574250,24200,24250,24250,24200,1015
20230818,120600,7772005850,24250,24250,24300,24200,378
20230818,120500,7762846650,24250,24250,24250,24200,199
20230818,120400,7758025400,24200,24300,24300,24200,221
20230818,120300,7752674700,24200,24250,24250,24200,134
20230818,120200,7749425250,24250,24300,24300,24250,158
20230818,120100,7745588750,24300,24250,24300,24250,73
20230818,120000,7743816200,24250,24300,24300,24250,710
20230818,115900,7726568600,24300,24350,24350,24300,879
20230818,115800,7705204500,24400,24350,24400,24350,53
20230818,115700,7703913150,24350,24350,24350,24300,243
20230818,115600,7698002150,24350,24350,24350,24350,2337
20230818,115500,7641096200,24350,24100,24350,24100,1162
20230818,115400,7613029400,24100,24150,24200,24100,1166
20230818,115300,7584924500,24150,24150,24150,24100,1473
20230818,115200,7549404550,24200,24200,24200,24150,156
20230818,115100,7545629850,24200,24200,24200,24150,761
20230818,115000,7527249550,24200,24150,24200,24150,161
20230818,114900,7523354200,24150,24200,24200,24150,668
20230818,114800,7507204000,24250,24200,24250,24150,986
20230818,114700,7483361050,24250,24200,24300,24150,2314
20230818,114600,7427373450,24300,24300,24300,24250,262
20230818,114500,7421015650,24350,24300,24350,24200,1868
20230818,114400,7375732400,24300,24250,24300,24250,256
20230818,114300,7369517000,24250,24300,24300,24250,796
20230818,114200,7350213450,24300,24250,24300,24200,125
20230818,114100,7347183700,24400,24300,24400,24200,1746
20230818,114000,7304876300,24350,24250,24400,24250,1627
20230818,113900,7265345650,24200,24250,24300,24200,166
20230818,113800,7261323950,24250,24250,24300,24150,1958
20230818,113700,7213943450,24300,24350,24350,24150,1570
20230818,113600,7175914200,24300,24350,24400,24300,1357
20230818,113500,7142931350,24400,24400,24400,24350,2655
20230818,113400,7078179300,24450,24500,24500,24400,846
20230818,113300,7057495800,24500,24500,24550,24500,478
20230818,113200,7045782600,24450,24450,24450,24450,0
20230818,113100,7045782600,24450,24450,24550,24450,1217
20230818,113000,7015952850,24450,24450,24500,24450,424
20230818,112900,7005583900,24500,24500,24500,24450,412
20230818,112800,6995495350,24500,24550,24550,24500,98
20230818,112700,6993092100,24550,24500,24550,24500,647
20230818,112600,6977239800,24500,24500,24550,24500,440
20230818,112500,6966457700,24550,24550,24550,24500,114
20230818,112400,6963664400,24450,24500,24550,24450,486
20230818,112300,6951766350,24500,24500,24550,24450,377
20230818,112200,6942537300,24500,24500,24550,24450,1153
20230818,112100,6914289750,24500,24500,24550,24450,872
20230818,112000,6892934250,24500,24500,24600,24500,1534
20230818,111900,6855341050,24550,24550,24550,24500,813
20230818,111800,6835390550,24600,24550,24600,24550,222
20230818,111700,6829936350,24550,24650,24650,24550,3230
20230818,111600,6750497950,24700,24700,24700,24650,1728
20230818,111500,6707853750,24750,24700,24750,24650,1479
20230818,111400,6671332400,24700,24650,24700,24600,3009
20230818,111300,6597185300,24700,24750,24800,24650,3001
20230818,111200,6523055350,24800,24850,24900,24700,4151
20230818,111100,6420247450,24850,24850,24900,24800,676
20230818,111000,6403440400,24850,24850,24950,24800,1548
20230818,110900,6364900750,24900,24800,24900,24800,261
20230818,110800,6358416500,24800,24800,24850,24800,374
20230818,110700,6349136650,24850,24800,24850,24800,649
20230818,110600,6333038600,24850,24900,24900,24850,314
20230818,110500,6325225800,24900,24800,24900,24800,448
20230818,110400,6314099200,24850,24850,24850,24750,1264
20230818,110300,6282744450,24800,24750,24850,24700,959
20230818,110200,6259006250,24750,24850,24850,24750,628
20230818,110100,6243445500,24800,24850,24900,24800,1109
20230818,110000,6215883450,24850,24850,24900,24800,3452
20230818,105900,6130086700,24800,24900,25000,24800,2400
20230818,105800,6070421800,24900,25000,25000,24900,2049
20230818,105700,6019338850,25000,25000,25000,24900,951
20230818,105600,5995606900,25000,25050,25050,24950,2073
20230818,105500,5943782450,25050,25050,25150,25050,1236
20230818,105400,5912777450,25100,25050,25150,25000,2213
20230818,105300,5857284300,25100,25100,25100,25000,2657
20230818,105200,5790715450,25100,25100,25150,25050,1873
20230818,105100,5743707650,25150,25200,25200,25150,1449
20230818,105000,5707227050,25200,25050,25200,25050,5740
20230818,104900,5562925500,25050,25000,25050,24950,2777
20230818,104800,5493426550,25000,25000,25050,24950,6687
20230818,104700,5326216350,24950,24950,25000,24900,3378
20230818,104600,5241918900,24950,25000,25000,24900,2888
20230818,104500,5169864900,24950,24950,25000,24850,7286
20230818,104400,4987966100,24900,24650,24900,24650,11343
20230818,104300,4706727200,24700,24650,24700,24600,384
20230818,104200,4697259500,24650,24600,24650,24600,417
20230818,104100,4686992900,24650,24650,24650,24600,361
20230818,104000,4678095550,24650,24600,24650,24550,4134
20230818,103900,4576203900,24600,24550,24600,24500,1261
20230818,103800,4545204600,24550,24550,24600,24500,768
20230818,103700,4526344450,24550,24450,24550,24450,1782
20230818,103600,4482685400,24500,24500,24550,24450,402
20230818,103500,4472842950,24500,24500,24600,24500,420
20230818,103400,4462550100,24500,24550,24600,24450,2754
20230818,103300,4394964500,24600,24700,24700,24600,2611
20230818,103200,4330621300,24700,24650,24700,24600,2438
20230818,103100,4270474900,24600,24600,24600,24550,2628
20230818,103000,4205890450,24600,24550,24600,24550,1173
20230818,102900,4177083150,24600,24500,24600,24500,1569
20230818,102800,4138560650,24500,24500,24550,24500,568
20230818,102700,4124643800,24550,24500,24550,24500,2271
20230818,102600,4068999650,24500,24450,24500,24450,690
20230818,102500,4052097250,24450,24400,24550,24350,2290
20230818,102400,3996134100,24400,24500,24500,24400,1670
20230818,102300,3955308650,24500,24650,24650,24450,3874
20230818,102200,3860137350,24600,24700,24750,24550,3218
20230818,102100,3780924950,24700,24650,24700,24600,1433
20230818,102000,3745575550,24700,24650,24700,24550,741
20230818,101900,3727335700,24650,24650,24700,24550,3408
20230818,101800,3643487450,24700,24800,24800,24600,2569
20230818,101700,3580039500,24850,24750,24850,24750,5922
20230818,101600,3433168250,24750,24650,24800,24650,8984
20230818,101500,3210963150,24600,24650,24650,24550,658
20230818,101400,3194787050,24600,24600,24700,24550,1134
20230818,101300,3166904650,24600,24700,24700,24600,1630
20230818,101200,3126705800,24700,24700,24700,24650,2163
20230818,101100,3073311700,24700,24650,24750,24650,1022
20230818,101000,3048057200,24700,24650,24750,24650,2557
20230818,100900,2984915800,24600,24650,24650,24600,2189
20230818,100800,2931023800,24650,24600,24650,24600,333
20230818,100700,2922825600,24650,24650,24700,24550,923
20230818,100600,2900088650,24650,24550,24650,24550,1317
20230818,100500,2867728200,24550,24350,24550,24300,1527
20230818,100400,2830457700,24400,24400,24400,24350,151
20230818,100300,2826774550,24400,24500,24500,24350,1190
20230818,100200,2797731800,24400,24500,24550,24400,1678
20230818,100100,2756631750,24500,24500,24550,24450,641
20230818,100000,2740925550,24500,24550,24550,24450,1106
20230818,095900,2713848900,24600,24500,24650,24450,3949
20230818,095800,2616885550,24500,24400,24500,24350,3393
20230818,095700,2534062650,24350,24350,24400,24350,1745
20230818,095600,2491518650,24350,24350,24350,24300,457
20230818,095500,2480398300,24350,24350,24400,24300,1272
20230818,095400,2449469800,24350,24300,24400,24300,1866
20230818,095300,2404002100,24350,24350,24400,24350,3669
20230818,095200,2314516050,24350,24350,24400,24300,847
20230818,095100,2293899900,24350,24400,24400,24300,3208
20230818,095000,2215755000,24400,24250,24400,24200,4163
20230818,094900,2114583250,24200,24100,24200,24050,5075
20230818,094800,1992005700,24000,24100,24100,24000,807
20230818,094700,1972566100,24000,24000,24050,23950,338
20230818,094600,1964441900,24000,24000,24050,23900,570
20230818,094500,1950762650,24000,23950,24000,23900,486
20230818,094400,1939111900,24000,23900,24000,23900,96
20230818,094300,1936814750,23900,23950,24000,23900,730
20230818,094200,1919332850,23950,24100,24100,23950,1131
20230818,094100,1892168350,24150,23750,24150,23750,1135
20230818,094000,1864976450,23750,23800,23850,23700,629
20230818,093900,1850051500,23700,23750,23800,23700,1482
20230818,093800,1814872000,23750,23750,23750,23750,65
20230818,093700,1813328250,23750,23800,23800,23750,164
20230818,093600,1809432200,23750,23700,23800,23700,671
20230818,093500,1793514300,23700,23700,23800,23700,423
20230818,093400,1783466050,23750,23700,23750,23700,146
20230818,093300,1780001150,23700,23700,23750,23700,274
20230818,093200,1773505750,23650,23750,23750,23650,1909
20230818,093100,1728261800,23700,23750,23800,23700,230
20230818,093000,1722804050,23700,23750,23750,23650,1640
20230818,092900,1683978850,23650,23700,23750,23650,1368
20230818,092800,1651564050,23650,23750,23800,23650,1167
20230818,092700,1623891950,23800,23700,23850,23650,1371
20230818,092600,1591391900,23650,23750,23800,23650,2336
20230818,092500,1536007850,23750,23750,23900,23750,488
20230818,092400,1524407950,23750,23700,23900,23700,2266
20230818,092300,1470650500,23700,23700,23700,23650,3966
20230818,092200,1376659300,23750,23700,23750,23650,3105
20230818,092100,1303083300,23700,23850,23850,23700,6461
20230818,092000,1149451800,23850,23950,24000,23850,3976
20230818,091900,1054355550,23950,23850,24050,23850,4826
20230818,091800,939030050,23850,23800,23850,23800,4830
20230818,091700,824017300,23800,23900,23950,23800,3314
20230818,091600,744934450,23900,24050,24050,23900,612
20230818,091500,730275250,24000,23950,24050,23900,445
20230818,091400,719606850,24000,23900,24000,23850,1680
20230818,091300,679420950,23900,23900,24000,23900,1155
20230818,091200,651799750,23900,23950,23950,23900,1218
20230818,091100,622656450,23950,24000,24000,23950,2166
20230818,091000,570711800,24000,24100,24100,24000,905
20230818,090900,548961800,24100,24150,24150,24100,462
20230818,090800,537818000,24150,24050,24150,24050,381
20230818,090700,528637000,24050,24000,24100,23950,1170
20230818,090600,500553900,23950,24000,24000,23950,1283
20230818,090500,469811600,23950,24000,24000,23950,1032
20230818,090400,445075700,23950,24050,24050,23950,836
20230818,090300,425049300,24000,24050,24150,24000,1585
20230818,090200,386916200,24000,23750,24000,23700,2220
20230818,090100,333832700,23850,23950,24100,23650,5554
20230818,090000,201389350,23950,24150,24200,23950,8343