KissMeData/083310/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,193500,35366195250,29400,29400,29400,29400,62394
20230823,193400,35366195250,29400,29400,29400,29400,0
20230823,193300,35366195250,29400,29400,29400,29400,0
20230823,193200,35366195250,29400,29400,29400,29400,0
20230823,193100,35366195250,29400,29400,29400,29400,0
20230823,193000,35366195250,29400,29400,29400,29400,0
20230823,192900,35366195250,29400,29400,29400,29400,0
20230823,192800,35366195250,29400,29400,29400,29400,0
20230823,192700,35366195250,29400,29400,29400,29400,0
20230823,192600,35366195250,29400,29400,29400,29400,0
20230823,192500,35366195250,29400,29400,29400,29400,0
20230823,192400,35366195250,29400,29400,29400,29400,0
20230823,192300,35366195250,29400,29400,29400,29400,0
20230823,192200,35366195250,29400,29400,29400,29400,0
20230823,192100,35366195250,29400,29400,29400,29400,0
20230823,192000,35366195250,29400,29400,29400,29400,0
20230823,191900,35366195250,29400,29400,29400,29400,0
20230823,191800,35366195250,29400,29400,29400,29400,0
20230823,191700,35366195250,29400,29400,29400,29400,0
20230823,191600,35366195250,29400,29400,29400,29400,0
20230823,191500,35366195250,29400,29400,29400,29400,0
20230823,191400,35366195250,29400,29400,29400,29400,0
20230823,191300,35366195250,29400,29400,29400,29400,0
20230823,191200,35366195250,29400,29400,29400,29400,0
20230823,191100,35366195250,29400,29400,29400,29400,0
20230823,191000,35366195250,29400,29400,29400,29400,0
20230823,190900,35366195250,29400,29400,29400,29400,0
20230823,190800,35366195250,29400,29400,29400,29400,0
20230823,190700,35366195250,29400,29400,29400,29400,0
20230823,190600,35366195250,29400,29400,29400,29400,0
20230823,190500,35366195250,29400,29400,29400,29400,62394
20230823,190400,35366195250,29400,29400,29400,29400,0
20230823,190300,35366195250,29400,29400,29400,29400,0
20230823,190200,35366195250,29400,29400,29400,29400,0
20230823,190100,35366195250,29400,29400,29400,29400,0
20230823,190000,35366195250,29400,29400,29400,29400,0
20230823,185900,35366195250,29400,29400,29400,29400,0
20230823,185800,35366195250,29400,29400,29400,29400,0
20230823,185700,35366195250,29400,29400,29400,29400,0
20230823,185600,35366195250,29400,29400,29400,29400,0
20230823,185500,35366195250,29400,29400,29400,29400,0
20230823,185400,35366195250,29400,29400,29400,29400,0
20230823,185300,35366195250,29400,29400,29400,29400,0
20230823,185200,35366195250,29400,29400,29400,29400,0
20230823,185100,35366195250,29400,29400,29400,29400,0
20230823,185000,35366195250,29400,29400,29400,29400,0
20230823,184900,35366195250,29400,29400,29400,29400,0
20230823,184800,35366195250,29400,29400,29400,29400,0
20230823,184700,35366195250,29400,29400,29400,29400,0
20230823,184600,35366195250,29400,29400,29400,29400,0
20230823,184500,35366195250,29400,29400,29400,29400,0
20230823,184400,35366195250,29400,29400,29400,29400,0
20230823,184300,35366195250,29400,29400,29400,29400,0
20230823,184200,35366195250,29400,29400,29400,29400,0
20230823,184100,35366195250,29400,29400,29400,29400,0
20230823,184000,35366195250,29400,29400,29400,29400,0
20230823,183900,35366195250,29400,29400,29400,29400,0
20230823,183800,35366195250,29400,29400,29400,29400,0
20230823,183700,35366195250,29400,29400,29400,29400,0
20230823,183600,35366195250,29400,29400,29400,29400,0
20230823,183500,35366195250,29400,29400,29400,29400,62394
20230823,183400,35366195250,29400,29400,29400,29400,0
20230823,183300,35366195250,29400,29400,29400,29400,0
20230823,183200,35366195250,29400,29400,29400,29400,0
20230823,183100,35366195250,29400,29400,29400,29400,0
20230823,183000,35366195250,29400,29400,29400,29400,0
20230823,182900,35366195250,29400,29400,29400,29400,0
20230823,182800,35366195250,29400,29400,29400,29400,0
20230823,182700,35366195250,29400,29400,29400,29400,0
20230823,182600,35366195250,29400,29400,29400,29400,0
20230823,182500,35366195250,29400,29400,29400,29400,0
20230823,182400,35366195250,29400,29400,29400,29400,0
20230823,182300,35366195250,29400,29400,29400,29400,0
20230823,182200,35366195250,29400,29400,29400,29400,0
20230823,182100,35366195250,29400,29400,29400,29400,0
20230823,182000,35366195250,29400,29400,29400,29400,0
20230823,181900,35366195250,29400,29400,29400,29400,0
20230823,181800,35366195250,29400,29400,29400,29400,0
20230823,181700,35366195250,29400,29400,29400,29400,0
20230823,181600,35366195250,29400,29400,29400,29400,0
20230823,181500,35366195250,29400,29400,29400,29400,0
20230823,181400,35366195250,29400,29400,29400,29400,0
20230823,181300,35366195250,29400,29400,29400,29400,0
20230823,181200,35366195250,29400,29400,29400,29400,0
20230823,181100,35366195250,29400,29400,29400,29400,0
20230823,181000,35366195250,29400,29400,29400,29400,0
20230823,180900,35366195250,29400,29400,29400,29400,0
20230823,180800,35366195250,29400,29400,29400,29400,0
20230823,180700,35366195250,29400,29400,29400,29400,0
20230823,180600,35366195250,29400,29400,29400,29400,0
20230823,180500,35366195250,29400,29400,29400,29400,62394
20230823,180400,35366195250,29400,29400,29400,29400,0
20230823,180300,35366195250,29400,29400,29400,29400,0
20230823,180200,35366195250,29400,29400,29400,29400,0
20230823,180100,35366195250,29400,29400,29400,29400,0
20230823,180000,35366195250,29400,29400,29400,29400,0
20230823,175900,35366195250,29400,29400,29400,29400,0
20230823,175800,35366195250,29400,29400,29400,29400,0
20230823,175700,35366195250,29400,29400,29400,29400,0
20230823,175600,35366195250,29400,29400,29400,29400,0
20230823,175500,35366195250,29400,29400,29400,29400,0
20230823,175400,35366195250,29400,29400,29400,29400,0
20230823,175300,35366195250,29400,29400,29400,29400,0
20230823,175200,35366195250,29400,29400,29400,29400,0
20230823,175100,35366195250,29400,29400,29400,29400,0
20230823,175000,35366195250,29400,29400,29400,29400,0
20230823,174900,35366195250,29400,29400,29400,29400,0
20230823,174800,35366195250,29400,29400,29400,29400,0
20230823,174700,35366195250,29400,29400,29400,29400,0
20230823,174600,35366195250,29400,29400,29400,29400,0
20230823,174500,35366195250,29400,29400,29400,29400,0
20230823,174400,35366195250,29400,29400,29400,29400,0
20230823,174300,35366195250,29400,29400,29400,29400,0
20230823,174200,35366195250,29400,29400,29400,29400,0
20230823,174100,35366195250,29400,29400,29400,29400,0
20230823,174000,35366195250,29400,29400,29400,29400,0
20230823,173900,35366195250,29400,29400,29400,29400,0
20230823,173800,35366195250,29400,29400,29400,29400,0
20230823,173700,35366195250,29400,29400,29400,29400,0
20230823,173600,35366195250,29400,29400,29400,29400,0
20230823,173500,35366195250,29400,29400,29400,29400,62394
20230823,173400,35366195250,29400,29400,29400,29400,0
20230823,173300,35366195250,29400,29400,29400,29400,0
20230823,173200,35366195250,29400,29400,29400,29400,0
20230823,173100,35366195250,29400,29400,29400,29400,0
20230823,173000,35366195250,29400,29400,29400,29400,0
20230823,172900,35366195250,29400,29400,29400,29400,0
20230823,172800,35366195250,29400,29400,29400,29400,0
20230823,172700,35366195250,29400,29400,29400,29400,0
20230823,172600,35366195250,29400,29400,29400,29400,0
20230823,172500,35366195250,29400,29400,29400,29400,0
20230823,172400,35366195250,29400,29400,29400,29400,0
20230823,172300,35366195250,29400,29400,29400,29400,0
20230823,172200,35366195250,29400,29400,29400,29400,0
20230823,172100,35366195250,29400,29400,29400,29400,0
20230823,172000,35366195250,29400,29400,29400,29400,0
20230823,171900,35366195250,29400,29400,29400,29400,0
20230823,171800,35366195250,29400,29400,29400,29400,0
20230823,171700,35366195250,29400,29400,29400,29400,0
20230823,171600,35366195250,29400,29400,29400,29400,0
20230823,171500,35366195250,29400,29400,29400,29400,0
20230823,171400,35366195250,29400,29400,29400,29400,0
20230823,171300,35366195250,29400,29400,29400,29400,0
20230823,171200,35366195250,29400,29400,29400,29400,0
20230823,171100,35366195250,29400,29400,29400,29400,0
20230823,171000,35366195250,29400,29400,29400,29400,0
20230823,170900,35366195250,29400,29400,29400,29400,0
20230823,170800,35366195250,29400,29400,29400,29400,0
20230823,170700,35366195250,29400,29400,29400,29400,0
20230823,170600,35366195250,29400,29400,29400,29400,0
20230823,170500,35366195250,29400,29400,29400,29400,62394
20230823,170400,35366195250,29400,29400,29400,29400,0
20230823,170300,35366195250,29400,29400,29400,29400,0
20230823,170200,35366195250,29400,29400,29400,29400,0
20230823,170100,35366195250,29400,29400,29400,29400,0
20230823,170000,35366195250,29400,29400,29400,29400,0
20230823,165900,35366195250,29400,29400,29400,29400,0
20230823,165800,35366195250,29400,29400,29400,29400,0
20230823,165700,35366195250,29400,29400,29400,29400,0
20230823,165600,35366195250,29400,29400,29400,29400,0
20230823,165500,35366195250,29400,29400,29400,29400,0
20230823,165400,35366195250,29400,29400,29400,29400,0
20230823,165300,35366195250,29400,29400,29400,29400,0
20230823,165200,35366195250,29400,29400,29400,29400,0
20230823,165100,35366195250,29400,29400,29400,29400,0
20230823,165000,35366195250,29400,29400,29400,29400,0
20230823,164900,35366195250,29400,29400,29400,29400,0
20230823,164800,35366195250,29400,29400,29400,29400,0
20230823,164700,35366195250,29400,29400,29400,29400,0
20230823,164600,35366195250,29400,29400,29400,29400,0
20230823,164500,35366195250,29400,29400,29400,29400,0
20230823,164400,35366195250,29400,29400,29400,29400,0
20230823,164300,35366195250,29400,29400,29400,29400,0
20230823,164200,35366195250,29400,29400,29400,29400,0
20230823,164100,35366195250,29400,29400,29400,29400,0
20230823,164000,35366195250,29400,29400,29400,29400,0
20230823,163900,35366195250,29400,29400,29400,29400,0
20230823,163800,35366195250,29400,29400,29400,29400,0
20230823,163700,35366195250,29400,29400,29400,29400,0
20230823,163600,35366195250,29400,29400,29400,29400,0
20230823,163500,35366195250,29400,29400,29400,29400,62394
20230823,163400,35366195250,29400,29400,29400,29400,0
20230823,163300,35366195250,29400,29400,29400,29400,0
20230823,163200,35366195250,29400,29400,29400,29400,0
20230823,163100,35366195250,29400,29400,29400,29400,0
20230823,163000,35366195250,29400,29400,29400,29400,0
20230823,162900,35366195250,29400,29400,29400,29400,0
20230823,162800,35366195250,29400,29400,29400,29400,0
20230823,162700,35366195250,29400,29400,29400,29400,0
20230823,162600,35366195250,29400,29400,29400,29400,0
20230823,162500,35366195250,29400,29400,29400,29400,0
20230823,162400,35366195250,29400,29400,29400,29400,0
20230823,162300,35366195250,29400,29400,29400,29400,0
20230823,162200,35366195250,29400,29400,29400,29400,0
20230823,162100,35366195250,29400,29400,29400,29400,0
20230823,162000,35366195250,29400,29400,29400,29400,0
20230823,161900,35366195250,29400,29400,29400,29400,0
20230823,161800,35366195250,29400,29400,29400,29400,0
20230823,161700,35366195250,29400,29400,29400,29400,0
20230823,161600,35366195250,29400,29400,29400,29400,0
20230823,161500,35366195250,29400,29400,29400,29400,0
20230823,161400,35366195250,29400,29400,29400,29400,0
20230823,161300,35366195250,29400,29400,29400,29400,0
20230823,161200,35366195250,29400,29400,29400,29400,0
20230823,161100,35366195250,29400,29400,29400,29400,0
20230823,161000,35366195250,29400,29400,29400,29400,0
20230823,160900,35366195250,29400,29400,29400,29400,0
20230823,160800,35366195250,29400,29400,29400,29400,0
20230823,160700,35366195250,29400,29400,29400,29400,0
20230823,160600,35366195250,29400,29400,29400,29400,0
20230823,160500,35366195250,29400,29400,29400,29400,62394
20230823,160400,35366195250,29400,29400,29400,29400,0
20230823,160300,35366195250,29400,29400,29400,29400,0
20230823,160200,35366195250,29400,29400,29400,29400,0
20230823,160100,35366195250,29400,29400,29400,29400,0
20230823,160000,35366195250,29400,29400,29400,29400,0
20230823,155900,35366195250,29400,29400,29400,29400,0
20230823,155800,35366195250,29400,29400,29400,29400,0
20230823,155700,35366195250,29400,29400,29400,29400,0
20230823,155600,35366195250,29400,29400,29400,29400,0
20230823,155500,35366195250,29400,29400,29400,29400,0
20230823,155400,35366195250,29400,29400,29400,29400,0
20230823,155300,35366195250,29400,29400,29400,29400,0
20230823,155200,35366195250,29400,29400,29400,29400,0
20230823,155100,35366195250,29400,29400,29400,29400,0
20230823,155000,35366195250,29400,29400,29400,29400,0
20230823,154900,35366195250,29400,29400,29400,29400,0
20230823,154800,35366195250,29400,29400,29400,29400,0
20230823,154700,35366195250,29400,29400,29400,29400,0
20230823,154600,35366195250,29400,29400,29400,29400,0
20230823,154500,35366195250,29400,29400,29400,29400,0
20230823,154400,35366195250,29400,29400,29400,29400,0
20230823,154300,35366195250,29400,29400,29400,29400,0
20230823,154200,35366195250,29400,29400,29400,29400,0
20230823,154100,35366195250,29400,29400,29400,29400,0
20230823,154000,35366195250,29400,29400,29400,29400,0
20230823,153900,35366195250,29400,29400,29400,29400,0
20230823,153800,35366195250,29400,29400,29400,29400,0
20230823,153700,35366195250,29400,29400,29400,29400,0
20230823,153600,35366195250,29400,29400,29400,29400,0
20230823,153500,35366195250,29400,29400,29400,29400,62394
20230823,153400,35366195250,29400,29400,29400,29400,0
20230823,153300,35366195250,29400,29400,29400,29400,0
20230823,153200,35366195250,29400,29400,29400,29400,62394
20230823,153100,33531811650,29050,29050,29050,29050,0
20230823,153000,33531811650,29050,29050,29050,29050,0
20230823,152900,33531811650,29050,29050,29050,29050,0
20230823,152800,33531811650,29050,29050,29050,29050,0
20230823,152700,33531811650,29050,29050,29050,29050,0
20230823,152600,33531811650,29050,29050,29050,29050,0
20230823,152500,33531811650,29050,29050,29050,29050,0
20230823,152400,33531811650,29050,29050,29050,29050,0
20230823,152300,33531811650,29050,29050,29050,29050,0
20230823,152200,33531811650,29050,29050,29050,29050,0
20230823,152100,33531811650,29050,29050,29050,29050,0
20230823,152000,33531811650,29050,29050,29050,29050,0
20230823,151900,33531811650,29050,29000,29050,28900,21406
20230823,151800,32910850150,29000,28700,29000,28650,45597
20230823,151700,31591926350,28700,28900,28900,28650,5579
20230823,151600,31431394250,28900,28700,28900,28700,9666
20230823,151500,31152994100,28700,28600,28750,28600,3197
20230823,151400,31061215200,28600,28650,28700,28600,3692
20230823,151300,30955465550,28650,28800,28800,28650,4895
20230823,151200,30814794350,28800,28550,28800,28550,7528
20230823,151100,30598629050,28650,28500,28650,28500,8249
20230823,151000,30363172950,28550,28600,28650,28500,6498
20230823,150900,30177603950,28600,28650,28650,28550,10816
20230823,150800,29868287650,28650,28500,28900,28500,25458
20230823,150700,29137785400,28550,28450,28550,28400,25038
20230823,150600,28424808850,28400,28350,28450,28300,10970
20230823,150500,28113596700,28300,28300,28350,28200,11442
20230823,150400,27789850550,28250,28200,28300,28150,17956
20230823,150300,27283187550,28200,27950,28200,27900,24643
20230823,150200,26591519450,27950,27850,27950,27850,4495
20230823,150100,26466172850,27850,27750,27900,27750,6990
20230823,150000,26271777300,27750,27650,27750,27600,10450
20230823,145900,25982364100,27650,27600,27650,27600,1202
20230823,145800,25949140150,27600,27550,27650,27550,1273
20230823,145700,25914006150,27550,27550,27600,27550,1524
20230823,145600,25871960550,27600,27600,27650,27550,3467
20230823,145500,25776275600,27600,27600,27600,27550,1583
20230823,145400,25732611650,27600,27600,27600,27500,2004
20230823,145300,25677350750,27600,27600,27600,27550,1155
20230823,145200,25645482300,27600,27600,27600,27550,1298
20230823,145100,25609688900,27600,27550,27600,27550,3383
20230823,145000,25516432700,27500,27550,27550,27450,1471
20230823,144900,25475934300,27550,27500,27550,27450,1062
20230823,144800,25446694150,27500,27500,27500,27450,699
20230823,144700,25427484550,27500,27500,27500,27400,1276
20230823,144600,25392455900,27550,27550,27600,27450,1410
20230823,144500,25353660800,27600,27550,27600,27500,1695
20230823,144400,25306930600,27600,27550,27600,27500,3185
20230823,144300,25219044750,27600,27500,27600,27500,576
20230823,144200,25203164500,27550,27550,27600,27500,1770
20230823,144100,25154431400,27500,27550,27550,27500,410
20230823,144000,25143137200,27500,27550,27550,27500,523
20230823,143900,25128733050,27550,27550,27550,27500,972
20230823,143800,25101955750,27550,27450,27550,27450,276
20230823,143700,25094359350,27450,27550,27550,27450,1390
20230823,143600,25056131850,27500,27550,27550,27500,1092
20230823,143500,25026049400,27550,27550,27550,27500,357
20230823,143400,25016215950,27500,27500,27550,27500,191
20230823,143300,25010955550,27550,27500,27550,27500,612
20230823,143200,24994103250,27550,27500,27550,27500,377
20230823,143100,24983726850,27550,27550,27550,27500,589
20230823,143000,24967505850,27550,27550,27550,27500,532
20230823,142900,24952851000,27500,27500,27550,27500,473
20230823,142800,24939842400,27500,27500,27550,27450,1120
20230823,142700,24909038250,27550,27550,27550,27500,892
20230823,142600,24884474000,27500,27550,27550,27500,366
20230823,142500,24874398000,27550,27500,27550,27500,1648
20230823,142400,24829003050,27550,27500,27550,27500,575
20230823,142300,24813164800,27550,27550,27550,27500,451
20230823,142200,24800745150,27550,27550,27550,27500,154
20230823,142100,24796504700,27550,27500,27550,27450,852
20230823,142000,24773067000,27500,27500,27550,27500,650
20230823,141900,24755179350,27500,27500,27550,27450,1802
20230823,141800,24705626250,27500,27400,27500,27400,1227
20230823,141700,24671937000,27400,27450,27500,27400,1115
20230823,141600,24641356000,27400,27450,27450,27400,299
20230823,141500,24633149500,27450,27400,27450,27350,678
20230823,141400,24614551100,27450,27400,27450,27350,237
20230823,141300,24608056350,27350,27400,27450,27350,695
20230823,141200,24589009250,27400,27400,27400,27350,667
20230823,141100,24570735500,27400,27400,27400,27350,294
20230823,141000,24562680300,27400,27450,27450,27400,573
20230823,140900,24546974200,27450,27400,27450,27350,2113
20230823,140800,24489063850,27350,27350,27400,27300,1320
20230823,140700,24452987250,27350,27350,27350,27300,817
20230823,140600,24430664900,27350,27300,27350,27250,779
20230823,140500,24409399650,27250,27250,27300,27250,279
20230823,140400,24401785200,27250,27350,27400,27250,688
20230823,140300,24383019600,27400,27300,27400,27300,1732
20230823,140200,24335694200,27350,27400,27400,27350,896
20230823,140100,24311173000,27400,27400,27400,27350,655
20230823,140000,24293232100,27400,27400,27400,27350,1808
20230823,135900,24243710400,27400,27300,27400,27300,852
20230823,135800,24220415050,27250,27200,27300,27150,1780
20230823,135700,24171988500,27150,27200,27250,27000,6615
20230823,135600,23992730100,27250,27300,27300,27150,2800
20230823,135500,23916567750,27300,27350,27350,27150,2203
20230823,135400,23856590400,27200,27350,27400,27200,4214
20230823,135300,23741711000,27300,27250,27350,27200,5149
20230823,135200,23601420450,27300,27400,27400,27250,3047
20230823,135100,23518195650,27350,27350,27450,27300,4433
20230823,135000,23397007300,27300,27500,27500,27300,8495
20230823,134900,23164355150,27500,27550,27550,27450,3391
20230823,134800,23071083800,27550,27500,27550,27450,1660
20230823,134700,23025440100,27500,27500,27500,27450,743
20230823,134600,23005034800,27450,27500,27550,27450,415
20230823,134500,22993629600,27500,27500,27550,27500,682
20230823,134400,22974854000,27550,27500,27550,27500,242
20230823,134300,22968187850,27550,27500,27550,27500,267
20230823,134200,22960840750,27500,27500,27500,27450,590
20230823,134100,22944617350,27500,27550,27550,27450,3410
20230823,134000,22850882250,27550,27600,27600,27500,4222
20230823,133900,22734666900,27550,27600,27600,27550,705
20230823,133800,22715210450,27600,27600,27600,27550,333
20230823,133700,22706020150,27600,27600,27600,27550,921
20230823,133600,22680603400,27600,27600,27650,27550,3138
20230823,133500,22594034100,27600,27550,27600,27550,1993
20230823,133400,22539045600,27600,27600,27600,27550,437
20230823,133300,22526996350,27550,27600,27600,27550,644
20230823,133200,22509234150,27600,27600,27600,27550,121
20230823,133100,22505896050,27600,27600,27600,27550,695
20230823,133000,22486718250,27600,27600,27600,27550,431
20230823,132900,22474825300,27600,27550,27600,27550,618
20230823,132800,22457781000,27550,27550,27600,27550,385
20230823,132700,22447168750,27600,27600,27600,27550,773
20230823,132600,22425844650,27600,27600,27600,27550,294
20230823,132500,22417735250,27550,27600,27600,27500,1336
20230823,132400,22380912150,27550,27600,27600,27550,373
20230823,132300,22370620150,27550,27550,27600,27550,748
20230823,132200,22349979750,27600,27600,27600,27500,197
20230823,132100,22344543900,27600,27550,27600,27450,1125
20230823,132000,22313514900,27550,27600,27600,27450,589
20230823,131900,22297301750,27450,27550,27600,27450,697
20230823,131800,22278131200,27500,27550,27550,27450,1407
20230823,131700,22239429950,27550,27500,27600,27450,1274
20230823,131600,22204408100,27500,27500,27500,27450,468
20230823,131500,22191551800,27500,27600,27600,27500,2114
20230823,131400,22133367150,27600,27550,27600,27550,278
20230823,131300,22125696450,27600,27600,27600,27550,146
20230823,131200,22121668550,27600,27500,27600,27500,619
20230823,131100,22104618000,27550,27550,27550,27500,488
20230823,131000,22091180450,27550,27550,27550,27500,353
20230823,130900,22081457450,27500,27550,27550,27500,425
20230823,130800,22069754050,27500,27600,27600,27500,278
20230823,130700,22062097600,27500,27450,27600,27450,502
20230823,130600,22048271050,27500,27500,27500,27450,1056
20230823,130500,22019242650,27400,27450,27450,27400,3822
20230823,130400,21914355150,27400,27400,27450,27400,1367
20230823,130300,21876880350,27400,27500,27500,27400,3384
20230823,130200,21783959550,27450,27550,27550,27450,2783
20230823,130100,21707491350,27500,27600,27600,27500,891
20230823,130000,21682967800,27600,27600,27650,27500,2917
20230823,125900,21602572400,27600,27600,27600,27550,779
20230823,125800,21581104300,27550,27700,27700,27550,1431
20230823,125700,21541579300,27700,27600,27700,27550,724
20230823,125600,21521568750,27600,27650,27650,27550,1118
20230823,125500,21490723350,27600,27700,27700,27600,741
20230823,125400,21470270000,27700,27700,27700,27600,3103
20230823,125300,21384520050,27650,27600,27700,27600,381
20230823,125200,21373985350,27600,27700,27700,27600,520
20230823,125100,21359604250,27650,27700,27700,27600,1459
20230823,125000,21319266350,27650,27700,27700,27650,440
20230823,124900,21307082700,27650,27650,27700,27650,633
20230823,124800,21289578100,27700,27750,27750,27650,951
20230823,124700,21263233100,27750,27750,27750,27700,258
20230823,124600,21256077550,27750,27800,27800,27700,1224
20230823,124500,21222108250,27800,27800,27800,27750,487
20230823,124400,21208570500,27800,27750,27800,27700,261
20230823,124300,21201331000,27750,27800,27800,27700,589
20230823,124200,21184985850,27800,27750,27800,27700,594
20230823,124100,21168496600,27750,27750,27750,27700,251
20230823,124000,21161532450,27700,27800,27800,27650,1470
20230823,123900,21120810850,27800,27750,27800,27750,566
20230823,123800,21105083200,27750,27800,27800,27650,511
20230823,123700,21090920350,27800,27800,27800,27750,703
20230823,123600,21071397000,27700,27750,27800,27700,1713
20230823,123500,21023859850,27750,27750,27750,27700,296
20230823,123400,21015646550,27800,27700,27800,27700,767
20230823,123300,20994370500,27750,27750,27750,27700,656
20230823,123200,20976169650,27750,27700,27750,27650,471
20230823,123100,20963122600,27650,27650,27750,27600,3011
20230823,123000,20879794400,27650,27550,27700,27550,1155
20230823,122900,20847861650,27550,27550,27650,27550,1095
20230823,122800,20817669050,27600,27650,27650,27550,1616
20230823,122700,20773104550,27650,27700,27700,27600,885
20230823,122600,20748645250,27700,27700,27700,27600,896
20230823,122500,20723869350,27700,27700,27750,27650,432
20230823,122400,20711898600,27700,27650,27800,27600,1065
20230823,122300,20682435200,27600,27700,27700,27600,1066
20230823,122200,20652977300,27650,27750,27750,27650,701
20230823,122100,20633578450,27750,27650,27750,27650,623
20230823,122000,20616319100,27600,27650,27700,27600,704
20230823,121900,20596855500,27700,27700,27750,27600,1264
20230823,121800,20561885850,27700,27700,27750,27600,1656
20230823,121700,20516124100,27700,27750,27750,27650,4160
20230823,121600,20401000100,27700,27800,27800,27700,2003
20230823,121500,20345402000,27800,27800,27800,27750,742
20230823,121400,20324784050,27800,27850,27850,27750,629
20230823,121300,20307299000,27850,27900,27900,27800,2062
20230823,121200,20249932400,27850,27950,27950,27850,1801
20230823,121100,20199709200,27950,28000,28000,27900,2287
20230823,121000,20135799550,28000,28000,28000,27950,1192
20230823,120900,20102447450,27950,27950,28000,27950,797
20230823,120800,20080141050,28000,27950,28000,27900,1104
20230823,120700,20049248250,27950,27950,27950,27900,862
20230823,120600,20025174700,27950,28000,28000,27950,2521
20230823,120500,19954690450,28000,28000,28000,27900,2104
20230823,120400,19895869800,27950,28000,28000,27950,2228
20230823,120300,19833505000,28000,27950,28000,27900,2076
20230823,120200,19775474700,27950,27950,27950,27900,639
20230823,120100,19757618900,27950,27950,27950,27900,809
20230823,120000,19735028700,27950,27900,27950,27850,950
20230823,115900,19708512850,27850,27900,27900,27850,233
20230823,115800,19702013400,27850,27950,27950,27850,1516
20230823,115700,19659741550,27950,27850,27950,27800,1771
20230823,115600,19610349800,27850,27800,27850,27750,731
20230823,115500,19590026800,27800,27900,27900,27800,283
20230823,115400,19582144000,27900,27850,27950,27850,423
20230823,115300,19570338800,27850,27850,27900,27800,412
20230823,115200,19558859150,27900,27900,27900,27800,956
20230823,115100,19532218600,27900,27900,27950,27800,564
20230823,115000,19516483450,27950,27900,27950,27900,437
20230823,114900,19504276300,27900,27850,27950,27850,1042
20230823,114800,19475184750,27850,27850,27900,27800,1246
20230823,114700,19440466250,27850,27850,27850,27800,404
20230823,114600,19429221800,27800,27800,27850,27750,684
20230823,114500,19410198200,27800,27850,27850,27800,358
20230823,114400,19400235150,27850,27750,27850,27750,1475
20230823,114300,19359235200,27750,27750,27800,27750,675
20230823,114200,19340496900,27800,27850,27850,27750,894
20230823,114100,19315640150,27850,27850,27850,27800,719
20230823,114000,19295640250,27850,27850,27950,27800,2245
20230823,113900,19233171550,27850,27850,27900,27800,830
20230823,113800,19210051150,27900,27850,27950,27850,854
20230823,113700,19186212700,27900,27900,27950,27850,842
20230823,113600,19162713700,27900,27950,27950,27850,1071
20230823,113500,19132819600,27900,27950,28000,27900,750
20230823,113400,19111852350,28000,27950,28000,27900,1746
20230823,113300,19063050800,27950,28050,28050,27950,3755
20230823,113200,18957833150,28000,28000,28050,28000,1972
20230823,113100,18902597250,28000,28000,28050,28000,2032
20230823,113000,18845666750,28050,28000,28050,27950,5216
20230823,112900,18699602350,28000,27900,28000,27900,865
20230823,112800,18675399200,27950,28000,28000,27900,979
20230823,112700,18648024850,28000,27950,28000,27950,1026
20230823,112600,18619320600,28000,28000,28000,27950,347
20230823,112500,18609611400,28000,27950,28000,27900,2120
20230823,112400,18550302650,27950,27950,28000,27800,2623
20230823,112300,18477109450,27950,28000,28000,27900,1745
20230823,112200,18428328700,28000,28000,28000,27950,1679
20230823,112100,18381354200,28000,28000,28000,27950,2524
20230823,112000,18310714600,28000,27900,28000,27900,2260
20230823,111900,18247529100,27950,27950,27950,27900,1163
20230823,111800,18215043750,27950,27900,27950,27900,628
20230823,111700,18197496400,27900,27950,27950,27850,795
20230823,111600,18175306250,27950,27950,27950,27900,1004
20230823,111500,18147263950,27950,27950,27950,27900,5667
20230823,111400,17988909150,27950,27850,27950,27850,3673
20230823,111300,17886432600,27900,27850,27900,27850,3446
20230823,111200,17790313650,27900,27900,27900,27850,951
20230823,111100,17763782950,27900,27850,27900,27800,3785
20230823,111000,17658369050,27850,27850,27850,27800,920
20230823,110900,17632764600,27800,27800,27850,27750,8337
20230823,110800,17400834150,27800,27750,27800,27700,283
20230823,110700,17392977100,27750,27750,27750,27700,1120
20230823,110600,17361919400,27700,27750,27750,27650,236
20230823,110500,17355371650,27750,27650,27750,27650,393
20230823,110400,17344489150,27650,27700,27750,27650,583
20230823,110300,17328345600,27700,27700,27750,27600,459
20230823,110200,17315633850,27700,27600,27700,27550,1005
20230823,110100,17287893600,27550,27650,27700,27550,1274
20230823,110000,17252717350,27650,27650,27700,27600,421
20230823,105900,17241075000,27650,27700,27750,27600,1564
20230823,105800,17197774000,27750,27750,27750,27700,987
20230823,105700,17170408850,27750,27700,27750,27700,951
20230823,105600,17144045900,27650,27750,27750,27650,514
20230823,105500,17129788600,27700,27600,27750,27600,1971
20230823,105400,17075240850,27600,27500,27600,27450,1926
20230823,105300,17022254400,27500,27600,27650,27500,1866
20230823,105200,16970840750,27650,27650,27700,27600,1454
20230823,105100,16930688700,27650,27700,27700,27600,1068
20230823,105000,16901174100,27700,27700,27700,27650,452
20230823,104900,16888673450,27700,27750,27750,27650,780
20230823,104800,16867071950,27750,27750,27750,27650,1476
20230823,104700,16826211850,27700,27700,27750,27650,406
20230823,104600,16814958300,27700,27800,27800,27650,857
20230823,104500,16791212950,27800,27800,27800,27750,642
20230823,104400,16773376600,27800,27800,27800,27750,488
20230823,104300,16759810850,27800,27850,27850,27750,1097
20230823,104200,16729322100,27850,27800,27850,27800,546
20230823,104100,16714127350,27800,27900,27900,27650,2169
20230823,104000,16653815000,27900,27850,27900,27850,978
20230823,103900,16626539850,27900,27850,27900,27800,593
20230823,103800,16610023700,27850,27900,27900,27800,1167
20230823,103700,16577519650,27900,27800,27900,27800,721
20230823,103600,16557444400,27800,27850,27850,27800,1012
20230823,103500,16529282250,27850,27700,27850,27650,3198
20230823,103400,16440511300,27700,27650,27700,27650,425
20230823,103300,16428744100,27650,27700,27750,27650,1388
20230823,103200,16390305900,27700,27650,27700,27650,710
20230823,103100,16370642600,27700,27550,27700,27500,1794
20230823,103000,16321184650,27500,27750,27750,27500,3044
20230823,102900,16236983800,27800,27900,27950,27800,2169
20230823,102800,16176555150,27950,27950,27950,27900,1795
20230823,102700,16126395050,27950,28000,28000,27950,1795
20230823,102600,16076186050,27950,28000,28000,27900,1555
20230823,102500,16032672550,28000,27950,28000,27950,1889
20230823,102400,15979847400,27950,27850,28000,27800,6808
20230823,102300,15789771150,27850,27850,27850,27750,1125
20230823,102200,15758479150,27850,27800,27850,27800,585
20230823,102100,15742203900,27800,27900,27900,27750,1330
20230823,102000,15705201550,27900,27900,27900,27850,977
20230823,101900,15677961750,27900,27900,27900,27850,1372
20230823,101800,15639690500,27850,27850,27900,27800,2333
20230823,101700,15574762700,27850,27850,27850,27750,2392
20230823,101600,15508201400,27850,27800,27850,27750,2894
20230823,101500,15427753450,27750,27650,27800,27650,7140
20230823,101400,15229870600,27700,27600,27750,27600,3695
20230823,101300,15127521650,27700,27650,27700,27600,3873
20230823,101200,15020406700,27650,27650,27700,27600,2562
20230823,101100,14949617300,27650,27550,27650,27550,5434
20230823,101000,14799732550,27550,27450,27550,27400,2747
20230823,100900,14724249850,27450,27450,27450,27400,1291
20230823,100800,14688824150,27450,27450,27450,27400,1054
20230823,100700,14659925800,27450,27350,27450,27300,1680
20230823,100600,14613927750,27350,27300,27400,27300,2788
20230823,100500,14537746200,27300,27300,27400,27300,3076
20230823,100400,14453645450,27400,27500,27500,27300,14669
20230823,100300,14052352550,27400,27600,27600,27400,6555
20230823,100200,13872142800,27600,27600,27650,27500,3983
20230823,100100,13762392350,27600,27600,27650,27600,1623
20230823,100000,13717578900,27650,27600,27650,27550,1805
20230823,095900,13667750800,27600,27650,27700,27600,2151
20230823,095800,13608314000,27700,27650,27750,27550,5928
20230823,095700,13444501200,27650,27800,27800,27650,3755
20230823,095600,13340401100,27800,27800,27850,27750,2203
20230823,095500,13279186450,27750,27850,27850,27750,3364
20230823,095400,13185648600,27800,27950,27950,27750,9125
20230823,095300,12931473550,28000,27950,28000,27900,2251
20230823,095200,12868597850,27950,27950,28000,27900,4892
20230823,095100,12731814150,28000,27750,28050,27700,11087
20230823,095000,12422894700,27700,27950,28000,27700,6765
20230823,094900,12234260750,28000,28000,28000,27900,6202
20230823,094800,12060975100,28000,28050,28100,27950,11085
20230823,094700,11750356300,28100,28000,28100,28000,11214
20230823,094600,11435548500,28000,27800,28100,27750,29040
20230823,094500,10623360100,27800,27750,27800,27750,1738
20230823,094400,10575072700,27800,27850,27900,27750,7531
20230823,094300,10365514550,27850,27650,27850,27500,6171
20230823,094200,10194782100,27650,27650,27700,27500,6042
20230823,094100,10028199250,27600,27700,27800,27600,7698
20230823,094000,9814902700,27750,27900,28000,27700,21118
20230823,093900,9225837600,27850,27750,27900,27700,11559
20230823,093800,8903986850,27750,27650,27800,27650,5100
20230823,093700,8762697900,27650,27650,27750,27650,1489
20230823,093600,8721452900,27700,27750,27750,27600,4417
20230823,093500,8599289000,27750,27850,27850,27650,10887
20230823,093400,8296819100,27800,27700,27850,27650,14508
20230823,093300,7894048650,27750,27600,27800,27600,17658
20230823,093200,7404836600,27600,27500,27600,27350,12823
20230823,093100,7052234500,27500,27300,27500,27150,13901
20230823,093000,6672311300,27300,27450,27500,27250,15607
20230823,092900,6244134450,27500,27450,27500,27400,14824
20230823,092800,5836930150,27450,27300,27450,27250,16059
20230823,092700,5397096750,27300,27250,27300,27150,8488
20230823,092600,5165643750,27250,27000,27250,26950,11665
20230823,092500,4849248250,27000,27000,27050,26900,2245
20230823,092400,4788680800,27000,26950,27000,26950,2293
20230823,092300,4726780500,27000,26950,27000,26950,667
20230823,092200,4708801600,26950,27000,27000,26950,1253
20230823,092100,4675009700,27000,26950,27000,26900,1444
20230823,092000,4636038900,26900,26900,26900,26800,2656
20230823,091900,4564671600,26900,26850,26900,26850,436
20230823,091800,4552958700,26900,26950,26950,26850,2151
20230823,091700,4495036250,27000,27050,27100,26950,3082
20230823,091600,4411741600,27100,26800,27100,26650,12900
20230823,091500,4064363000,26750,26750,26750,26600,3818
20230823,091400,3962493950,26750,26850,26900,26550,13571
20230823,091300,3600216200,26900,27050,27150,26850,9090
20230823,091200,3355173000,27150,27200,27250,27000,8474
20230823,091100,3124943050,27250,27200,27250,27150,5064
20230823,091000,2987189500,27150,27050,27250,27050,12873
20230823,090900,2637330050,27050,27000,27100,26900,8213
20230823,090800,2415398300,26900,27100,27100,26900,6300
20230823,090700,2245347550,27050,27000,27100,27000,7562
20230823,090600,2040835950,27050,27000,27050,26900,5620
20230823,090500,1889125250,26950,26800,27000,26750,5939
20230823,090400,1729055050,26700,26800,26800,26700,7485
20230823,090300,1528839050,26800,27000,27000,26750,6286
20230823,090200,1360208600,27000,26750,27150,26750,20521
20230823,090100,807001400,26700,26500,26700,26400,7595
20230823,090000,605349800,26600,26450,26750,26450,22326