KissMeData/083310/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,193600,33721267650,29400,29400,29400,29400,13255
20230824,193500,33721267650,29400,29400,29400,29400,0
20230824,193400,33721267650,29400,29400,29400,29400,0
20230824,193300,33721267650,29400,29400,29400,29400,0
20230824,193200,33721267650,29400,29400,29400,29400,0
20230824,193100,33721267650,29400,29400,29400,29400,0
20230824,193000,33721267650,29400,29400,29400,29400,0
20230824,192900,33721267650,29400,29400,29400,29400,0
20230824,192800,33721267650,29400,29400,29400,29400,0
20230824,192700,33721267650,29400,29400,29400,29400,0
20230824,192600,33721267650,29400,29400,29400,29400,0
20230824,192500,33721267650,29400,29400,29400,29400,0
20230824,192400,33721267650,29400,29400,29400,29400,0
20230824,192300,33721267650,29400,29400,29400,29400,0
20230824,192200,33721267650,29400,29400,29400,29400,0
20230824,192100,33721267650,29400,29400,29400,29400,0
20230824,192000,33721267650,29400,29400,29400,29400,0
20230824,191900,33721267650,29400,29400,29400,29400,0
20230824,191800,33721267650,29400,29400,29400,29400,0
20230824,191700,33721267650,29400,29400,29400,29400,0
20230824,191600,33721267650,29400,29400,29400,29400,0
20230824,191500,33721267650,29400,29400,29400,29400,0
20230824,191400,33721267650,29400,29400,29400,29400,0
20230824,191300,33721267650,29400,29400,29400,29400,0
20230824,191200,33721267650,29400,29400,29400,29400,0
20230824,191100,33721267650,29400,29400,29400,29400,0
20230824,191000,33721267650,29400,29400,29400,29400,0
20230824,190900,33721267650,29400,29400,29400,29400,0
20230824,190800,33721267650,29400,29400,29400,29400,0
20230824,190700,33721267650,29400,29400,29400,29400,0
20230824,190600,33721267650,29400,29400,29400,29400,13255
20230824,190500,33721267650,29400,29400,29400,29400,0
20230824,190400,33721267650,29400,29400,29400,29400,0
20230824,190300,33721267650,29400,29400,29400,29400,0
20230824,190200,33721267650,29400,29400,29400,29400,0
20230824,190100,33721267650,29400,29400,29400,29400,0
20230824,190000,33721267650,29400,29400,29400,29400,0
20230824,185900,33721267650,29400,29400,29400,29400,0
20230824,185800,33721267650,29400,29400,29400,29400,0
20230824,185700,33721267650,29400,29400,29400,29400,0
20230824,185600,33721267650,29400,29400,29400,29400,0
20230824,185500,33721267650,29400,29400,29400,29400,0
20230824,185400,33721267650,29400,29400,29400,29400,0
20230824,185300,33721267650,29400,29400,29400,29400,0
20230824,185200,33721267650,29400,29400,29400,29400,0
20230824,185100,33721267650,29400,29400,29400,29400,0
20230824,185000,33721267650,29400,29400,29400,29400,0
20230824,184900,33721267650,29400,29400,29400,29400,0
20230824,184800,33721267650,29400,29400,29400,29400,0
20230824,184700,33721267650,29400,29400,29400,29400,0
20230824,184600,33721267650,29400,29400,29400,29400,0
20230824,184500,33721267650,29400,29400,29400,29400,0
20230824,184400,33721267650,29400,29400,29400,29400,0
20230824,184300,33721267650,29400,29400,29400,29400,0
20230824,184200,33721267650,29400,29400,29400,29400,0
20230824,184100,33721267650,29400,29400,29400,29400,0
20230824,184000,33721267650,29400,29400,29400,29400,0
20230824,183900,33721267650,29400,29400,29400,29400,0
20230824,183800,33721267650,29400,29400,29400,29400,0
20230824,183700,33721267650,29400,29400,29400,29400,0
20230824,183600,33721267650,29400,29400,29400,29400,13255
20230824,183500,33721267650,29400,29400,29400,29400,0
20230824,183400,33721267650,29400,29400,29400,29400,0
20230824,183300,33721267650,29400,29400,29400,29400,0
20230824,183200,33721267650,29400,29400,29400,29400,0
20230824,183100,33721267650,29400,29400,29400,29400,0
20230824,183000,33721267650,29400,29400,29400,29400,0
20230824,182900,33721267650,29400,29400,29400,29400,0
20230824,182800,33721267650,29400,29400,29400,29400,0
20230824,182700,33721267650,29400,29400,29400,29400,0
20230824,182600,33721267650,29400,29400,29400,29400,0
20230824,182500,33721267650,29400,29400,29400,29400,0
20230824,182400,33721267650,29400,29400,29400,29400,0
20230824,182300,33721267650,29400,29400,29400,29400,0
20230824,182200,33721267650,29400,29400,29400,29400,0
20230824,182100,33721267650,29400,29400,29400,29400,0
20230824,182000,33721267650,29400,29400,29400,29400,0
20230824,181900,33721267650,29400,29400,29400,29400,0
20230824,181800,33721267650,29400,29400,29400,29400,0
20230824,181700,33721267650,29400,29400,29400,29400,0
20230824,181600,33721267650,29400,29400,29400,29400,0
20230824,181500,33721267650,29400,29400,29400,29400,0
20230824,181400,33721267650,29400,29400,29400,29400,0
20230824,181300,33721267650,29400,29400,29400,29400,0
20230824,181200,33721267650,29400,29400,29400,29400,0
20230824,181100,33721267650,29400,29400,29400,29400,0
20230824,181000,33721267650,29400,29400,29400,29400,0
20230824,180900,33721267650,29400,29400,29400,29400,0
20230824,180800,33721267650,29400,29400,29400,29400,0
20230824,180700,33721267650,29400,29400,29400,29400,0
20230824,180600,33721267650,29400,29400,29400,29400,13255
20230824,180500,33721267650,29400,29400,29400,29400,0
20230824,180400,33721267650,29400,29400,29400,29400,0
20230824,180300,33721267650,29400,29400,29400,29400,0
20230824,180200,33721267650,29400,29400,29400,29400,0
20230824,180100,33721267650,29400,29400,29400,29400,0
20230824,180000,33721267650,29400,29400,29400,29400,0
20230824,175900,33721267650,29400,29400,29400,29400,0
20230824,175800,33721267650,29400,29400,29400,29400,0
20230824,175700,33721267650,29400,29400,29400,29400,0
20230824,175600,33721267650,29400,29400,29400,29400,0
20230824,175500,33721267650,29400,29400,29400,29400,0
20230824,175400,33721267650,29400,29400,29400,29400,0
20230824,175300,33721267650,29400,29400,29400,29400,0
20230824,175200,33721267650,29400,29400,29400,29400,0
20230824,175100,33721267650,29400,29400,29400,29400,0
20230824,175000,33721267650,29400,29400,29400,29400,0
20230824,174900,33721267650,29400,29400,29400,29400,0
20230824,174800,33721267650,29400,29400,29400,29400,0
20230824,174700,33721267650,29400,29400,29400,29400,0
20230824,174600,33721267650,29400,29400,29400,29400,0
20230824,174500,33721267650,29400,29400,29400,29400,0
20230824,174400,33721267650,29400,29400,29400,29400,0
20230824,174300,33721267650,29400,29400,29400,29400,0
20230824,174200,33721267650,29400,29400,29400,29400,0
20230824,174100,33721267650,29400,29400,29400,29400,0
20230824,174000,33721267650,29400,29400,29400,29400,0
20230824,173900,33721267650,29400,29400,29400,29400,0
20230824,173800,33721267650,29400,29400,29400,29400,0
20230824,173700,33721267650,29400,29400,29400,29400,0
20230824,173600,33721267650,29400,29400,29400,29400,13255
20230824,173500,33721267650,29400,29400,29400,29400,0
20230824,173400,33721267650,29400,29400,29400,29400,0
20230824,173300,33721267650,29400,29400,29400,29400,0
20230824,173200,33721267650,29400,29400,29400,29400,0
20230824,173100,33721267650,29400,29400,29400,29400,0
20230824,173000,33721267650,29400,29400,29400,29400,0
20230824,172900,33721267650,29400,29400,29400,29400,0
20230824,172800,33721267650,29400,29400,29400,29400,0
20230824,172700,33721267650,29400,29400,29400,29400,0
20230824,172600,33721267650,29400,29400,29400,29400,0
20230824,172500,33721267650,29400,29400,29400,29400,0
20230824,172400,33721267650,29400,29400,29400,29400,0
20230824,172300,33721267650,29400,29400,29400,29400,0
20230824,172200,33721267650,29400,29400,29400,29400,0
20230824,172100,33721267650,29400,29400,29400,29400,0
20230824,172000,33721267650,29400,29400,29400,29400,0
20230824,171900,33721267650,29400,29400,29400,29400,0
20230824,171800,33721267650,29400,29400,29400,29400,0
20230824,171700,33721267650,29400,29400,29400,29400,0
20230824,171600,33721267650,29400,29400,29400,29400,0
20230824,171500,33721267650,29400,29400,29400,29400,0
20230824,171400,33721267650,29400,29400,29400,29400,0
20230824,171300,33721267650,29400,29400,29400,29400,0
20230824,171200,33721267650,29400,29400,29400,29400,0
20230824,171100,33721267650,29400,29400,29400,29400,0
20230824,171000,33721267650,29400,29400,29400,29400,0
20230824,170900,33721267650,29400,29400,29400,29400,0
20230824,170800,33721267650,29400,29400,29400,29400,0
20230824,170700,33721267650,29400,29400,29400,29400,0
20230824,170600,33721267650,29400,29400,29400,29400,13255
20230824,170500,33721267650,29400,29400,29400,29400,0
20230824,170400,33721267650,29400,29400,29400,29400,0
20230824,170300,33721267650,29400,29400,29400,29400,0
20230824,170200,33721267650,29400,29400,29400,29400,0
20230824,170100,33721267650,29400,29400,29400,29400,0
20230824,170000,33721267650,29400,29400,29400,29400,0
20230824,165900,33721267650,29400,29400,29400,29400,0
20230824,165800,33721267650,29400,29400,29400,29400,0
20230824,165700,33721267650,29400,29400,29400,29400,0
20230824,165600,33721267650,29400,29400,29400,29400,0
20230824,165500,33721267650,29400,29400,29400,29400,0
20230824,165400,33721267650,29400,29400,29400,29400,0
20230824,165300,33721267650,29400,29400,29400,29400,0
20230824,165200,33721267650,29400,29400,29400,29400,0
20230824,165100,33721267650,29400,29400,29400,29400,0
20230824,165000,33721267650,29400,29400,29400,29400,0
20230824,164900,33721267650,29400,29400,29400,29400,0
20230824,164800,33721267650,29400,29400,29400,29400,0
20230824,164700,33721267650,29400,29400,29400,29400,0
20230824,164600,33721267650,29400,29400,29400,29400,0
20230824,164500,33721267650,29400,29400,29400,29400,0
20230824,164400,33721267650,29400,29400,29400,29400,0
20230824,164300,33721267650,29400,29400,29400,29400,0
20230824,164200,33721267650,29400,29400,29400,29400,0
20230824,164100,33721267650,29400,29400,29400,29400,0
20230824,164000,33721267650,29400,29400,29400,29400,0
20230824,163900,33721267650,29400,29400,29400,29400,0
20230824,163800,33721267650,29400,29400,29400,29400,0
20230824,163700,33721267650,29400,29400,29400,29400,0
20230824,163600,33721267650,29400,29400,29400,29400,13255
20230824,163500,33721267650,29400,29400,29400,29400,0
20230824,163400,33721267650,29400,29400,29400,29400,0
20230824,163300,33721267650,29400,29400,29400,29400,0
20230824,163200,33721267650,29400,29400,29400,29400,0
20230824,163100,33721267650,29400,29400,29400,29400,0
20230824,163000,33721267650,29400,29400,29400,29400,0
20230824,162900,33721267650,29400,29400,29400,29400,0
20230824,162800,33721267650,29400,29400,29400,29400,0
20230824,162700,33721267650,29400,29400,29400,29400,0
20230824,162600,33721267650,29400,29400,29400,29400,0
20230824,162500,33721267650,29400,29400,29400,29400,0
20230824,162400,33721267650,29400,29400,29400,29400,0
20230824,162300,33721267650,29400,29400,29400,29400,0
20230824,162200,33721267650,29400,29400,29400,29400,0
20230824,162100,33721267650,29400,29400,29400,29400,0
20230824,162000,33721267650,29400,29400,29400,29400,0
20230824,161900,33721267650,29400,29400,29400,29400,0
20230824,161800,33721267650,29400,29400,29400,29400,0
20230824,161700,33721267650,29400,29400,29400,29400,0
20230824,161600,33721267650,29400,29400,29400,29400,0
20230824,161500,33721267650,29400,29400,29400,29400,0
20230824,161400,33721267650,29400,29400,29400,29400,0
20230824,161300,33721267650,29400,29400,29400,29400,0
20230824,161200,33721267650,29400,29400,29400,29400,0
20230824,161100,33721267650,29400,29400,29400,29400,0
20230824,161000,33721267650,29400,29400,29400,29400,0
20230824,160900,33721267650,29400,29400,29400,29400,0
20230824,160800,33721267650,29400,29400,29400,29400,0
20230824,160700,33721267650,29400,29400,29400,29400,0
20230824,160600,33721267650,29400,29400,29400,29400,13255
20230824,160500,33721267650,29400,29400,29400,29400,0
20230824,160400,33721267650,29400,29400,29400,29400,0
20230824,160300,33721267650,29400,29400,29400,29400,0
20230824,160200,33721267650,29400,29400,29400,29400,0
20230824,160100,33721267650,29400,29400,29400,29400,0
20230824,160000,33721267650,29400,29400,29400,29400,0
20230824,155900,33721267650,29400,29400,29400,29400,0
20230824,155800,33721267650,29400,29400,29400,29400,0
20230824,155700,33721267650,29400,29400,29400,29400,0
20230824,155600,33721267650,29400,29400,29400,29400,0
20230824,155500,33721267650,29400,29400,29400,29400,0
20230824,155400,33721267650,29400,29400,29400,29400,0
20230824,155300,33721267650,29400,29400,29400,29400,0
20230824,155200,33721267650,29400,29400,29400,29400,0
20230824,155100,33721267650,29400,29400,29400,29400,0
20230824,155000,33721267650,29400,29400,29400,29400,0
20230824,154900,33721267650,29400,29400,29400,29400,0
20230824,154800,33721267650,29400,29400,29400,29400,0
20230824,154700,33721267650,29400,29400,29400,29400,0
20230824,154600,33721267650,29400,29400,29400,29400,0
20230824,154500,33721267650,29400,29400,29400,29400,0
20230824,154400,33721267650,29400,29400,29400,29400,0
20230824,154300,33721267650,29400,29400,29400,29400,0
20230824,154200,33721267650,29400,29400,29400,29400,0
20230824,154100,33721267650,29400,29400,29400,29400,0
20230824,154000,33721267650,29400,29400,29400,29400,0
20230824,153900,33721267650,29400,29400,29400,29400,0
20230824,153800,33721267650,29400,29400,29400,29400,0
20230824,153700,33721267650,29400,29400,29400,29400,0
20230824,153600,33721267650,29400,29400,29400,29400,13255
20230824,153500,33721267650,29400,29400,29400,29400,0
20230824,153400,33721267650,29400,29400,29400,29400,0
20230824,153300,33721267650,29400,29400,29400,29400,0
20230824,153200,33721267650,29400,29400,29400,29400,0
20230824,153100,33721267650,29400,29400,29400,29400,0
20230824,153000,33721267650,29400,29400,29400,29400,13255
20230824,152900,33331570650,29250,29250,29250,29250,0
20230824,152800,33331570650,29250,29250,29250,29250,0
20230824,152700,33331570650,29250,29250,29250,29250,0
20230824,152600,33331570650,29250,29250,29250,29250,0
20230824,152500,33331570650,29250,29250,29250,29250,0
20230824,152400,33331570650,29250,29250,29250,29250,0
20230824,152300,33331570650,29250,29250,29250,29250,0
20230824,152200,33331570650,29250,29250,29250,29250,0
20230824,152100,33331570650,29250,29250,29250,29250,0
20230824,152000,33331570650,29250,29250,29250,29250,0
20230824,151900,33331570650,29250,29250,29300,29200,1514
20230824,151800,33287335350,29300,29200,29300,29150,762
20230824,151700,33265052200,29250,29250,29250,29100,1666
20230824,151600,33216453500,29250,29150,29250,29150,942
20230824,151500,33188962200,29150,29250,29250,29150,2405
20230824,151400,33118851350,29250,29300,29300,29150,320
20230824,151300,33109507800,29300,29100,29300,29050,2206
20230824,151200,33045197650,29100,29100,29150,29100,669
20230824,151100,33025723000,29100,29100,29150,29100,1075
20230824,151000,32994436650,29100,29150,29200,29100,665
20230824,150900,32975053500,29150,29150,29150,29150,190
20230824,150800,32969515000,29150,29150,29200,29150,940
20230824,150700,32942081500,29150,29150,29200,29150,612
20230824,150600,32924238800,29150,29200,29200,29150,240
20230824,150500,32917237150,29150,29150,29200,29100,1742
20230824,150400,32866464800,29150,29250,29250,29150,206
20230824,150300,32860453150,29250,29200,29250,29100,3659
20230824,150200,32753700000,29200,29300,29300,29200,1218
20230824,150100,32718075950,29300,29300,29300,29250,142
20230824,150000,32713918300,29300,29300,29300,29250,657
20230824,145900,32694679550,29300,29250,29300,29250,251
20230824,145800,32687336500,29250,29250,29300,29200,147
20230824,145700,32683032150,29250,29300,29300,29250,1031
20230824,145600,32652873950,29300,29250,29300,29250,331
20230824,145500,32643183000,29250,29300,29400,29250,408
20230824,145400,32631235150,29400,29250,29400,29250,2450
20230824,145300,32559227800,29250,29250,29300,29200,299
20230824,145200,32550480750,29250,29450,29450,29250,243
20230824,145100,32543352250,29450,29200,29450,29200,1954
20230824,145000,32486003500,29250,29250,29300,29200,444
20230824,144900,32473027150,29250,29200,29250,29200,740
20230824,144800,32451388550,29200,29250,29250,29200,420
20230824,144700,32439115600,29250,29300,29300,29200,1773
20230824,144600,32387249400,29350,29300,29350,29300,356
20230824,144500,32376818100,29250,29350,29350,29250,563
20230824,144400,32360331850,29300,29300,29300,29250,378
20230824,144300,32349260850,29350,29250,29350,29250,2041
20230824,144200,32289469100,29300,29300,29350,29250,363
20230824,144100,32278832300,29300,29300,29350,29300,168
20230824,144000,32273906150,29300,29350,29400,29300,116
20230824,143900,32270504150,29350,29450,29450,29350,2169
20230824,143800,32206644950,29450,29450,29450,29400,210
20230824,143700,32200470750,29400,29400,29450,29400,424
20230824,143600,32187996700,29450,29450,29500,29400,3964
20230824,143500,32071258100,29450,29400,29500,29400,887
20230824,143400,32045138450,29450,29400,29500,29400,617
20230824,143300,32026981850,29400,29350,29400,29250,1804
20230824,143200,31974033700,29400,29350,29400,29350,237
20230824,143100,31967072300,29350,29400,29400,29300,721
20230824,143000,31945923700,29400,29400,29450,29350,1367
20230824,142900,31905748950,29400,29350,29400,29250,326
20230824,142800,31896183450,29300,29250,29300,29150,1299
20230824,142700,31858184000,29200,29300,29300,29150,2915
20230824,142600,31772970600,29200,29050,29200,29000,2283
20230824,142500,31706595050,29000,29000,29000,28850,4572
20230824,142400,31574306300,29000,29050,29100,28950,4644
20230824,142300,31439522650,29050,29350,29350,29050,4416
20230824,142200,31310864600,29200,29400,29400,29150,4959
20230824,142100,31166134900,29450,29450,29450,29400,309
20230824,142000,31157048800,29450,29500,29500,29450,109
20230824,141900,31153838050,29500,29500,29500,29350,80
20230824,141800,31151485400,29350,29300,29450,29250,1134
20230824,141700,31118212200,29250,29350,29400,29100,8813
20230824,141600,30860437950,29400,29400,29450,29400,653
20230824,141500,30841235850,29450,29400,29500,29350,528
20230824,141400,30825699850,29400,29450,29500,29350,1199
20230824,141300,30790436800,29500,29450,29550,29400,2085
20230824,141200,30729012250,29450,29500,29500,29450,2530
20230824,141100,30654503050,29500,29550,29550,29500,1132
20230824,141000,30621085350,29600,29650,29650,29550,717
20230824,140900,30599884850,29700,29550,29700,29550,369
20230824,140800,30588980600,29550,29650,29700,29550,2035
20230824,140700,30528835550,29650,29650,29700,29600,184
20230824,140600,30523380400,29650,29700,29700,29650,127
20230824,140500,30519612750,29750,29750,29750,29700,46
20230824,140400,30518246300,29800,29800,29800,29750,59
20230824,140300,30516488300,29800,29750,29800,29600,2115
20230824,140200,30453549250,29750,29650,29800,29650,946
20230824,140100,30425411800,29600,29600,29650,29450,2503
20230824,140000,30351520250,29600,29550,29600,29500,302
20230824,135900,30342609850,29500,29650,29650,29500,876
20230824,135800,30316738900,29600,29700,29700,29550,135
20230824,135700,30312741850,29750,29600,29750,29500,415
20230824,135600,30300460350,29500,29700,29700,29500,4962
20230824,135500,30154062500,29500,29750,29850,29450,10614
20230824,135400,29840399500,29750,29850,29850,29750,411
20230824,135300,29828160550,29800,29800,29850,29800,123
20230824,135200,29824494700,29800,29850,29850,29800,311
20230824,135100,29815212550,29850,29800,29850,29800,206
20230824,135000,29809073500,29800,29850,29850,29800,914
20230824,134900,29781794000,29850,29850,29900,29800,578
20230824,134800,29764540300,29900,29900,29900,29800,1269
20230824,134700,29726634100,29900,29900,29950,29850,287
20230824,134600,29718055050,29900,29900,29950,29850,52
20230824,134500,29716501850,29850,29900,30000,29850,376
20230824,134400,29705241450,29900,29900,30000,29900,282
20230824,134300,29696798100,29900,29950,30000,29900,773
20230824,134200,29673668000,30000,30000,30050,29950,1880
20230824,134100,29617290300,30050,30100,30100,30000,193
20230824,134000,29611492600,30000,30100,30150,30000,1454
20230824,133900,29567739650,30150,30100,30200,30100,1498
20230824,133800,29522596550,30100,29950,30100,29950,6734
20230824,133700,29320255700,29950,29900,30000,29900,842
20230824,133600,29295049150,29900,29950,29950,29900,493
20230824,133500,29280307600,29950,29950,30000,29900,968
20230824,133400,29251304150,30000,29900,30000,29900,4868
20230824,133300,29105508800,29900,29850,29950,29700,3101
20230824,133200,29012833750,29850,29800,29850,29750,1752
20230824,133100,28960582900,29900,29800,29900,29650,5111
20230824,133000,28808251600,29800,29600,29800,29600,2918
20230824,132900,28721490650,29550,29700,29750,29550,397
20230824,132800,28709727800,29700,29750,29750,29700,577
20230824,132700,28692586400,29750,29800,29800,29750,1222
20230824,132600,28656220850,29800,29950,30000,29700,1226
20230824,132500,28619549200,30050,29500,30250,29450,30294
20230824,132400,27707534650,29450,29550,29550,29400,3866
20230824,132300,27593665950,29500,29500,29550,29450,330
20230824,132200,27583930850,29550,29500,29600,29500,124
20230824,132100,27580266900,29500,29550,29650,29500,2007
20230824,132000,27520919500,29550,29650,29700,29550,386
20230824,131900,27509498700,29600,29500,29600,29450,1255
20230824,131800,27472409800,29500,29300,29500,29250,3250
20230824,131700,27377033200,29250,29300,29350,29250,1887
20230824,131600,27321786350,29350,29400,29400,29300,1180
20230824,131500,27287183050,29350,29650,29750,29350,10835
20230824,131400,26968330250,29700,29750,29800,29550,701
20230824,131300,26947556550,29750,29600,29750,29550,579
20230824,131200,26930417750,29600,29600,29600,29550,1528
20230824,131100,26885233350,29600,29700,29750,29600,1836
20230824,131000,26830862200,29650,29800,29800,29650,1246
20230824,130900,26793889100,29800,29750,29800,29700,148
20230824,130800,26789486900,29800,29750,29900,29750,227
20230824,130700,26782724900,29750,29750,29750,29700,109
20230824,130600,26779482350,29750,29750,29950,29700,306
20230824,130500,26770380300,29950,29950,29950,29700,432
20230824,130400,26757487850,30000,30000,30000,29950,145
20230824,130300,26753143450,30050,29900,30050,29900,88
20230824,130200,26750505000,29900,29900,30050,29900,208
20230824,130100,26744277050,29950,29950,29950,29900,338
20230824,130000,26734165450,29950,30050,30100,29950,602
20230824,125900,26716072350,30050,30050,30050,29900,686
20230824,125800,26695490900,30050,30050,30050,30000,166
20230824,125700,26690502750,30100,30100,30100,29900,538
20230824,125600,26674319750,30050,30050,30100,30000,1708
20230824,125500,26622967950,30050,29800,30050,29800,1376
20230824,125400,26581817300,29850,29800,29850,29750,1155
20230824,125300,26547389900,29750,29600,29800,29600,4109
20230824,125200,26425388500,29650,29600,29700,29600,969
20230824,125100,26396644050,29600,29700,29750,29600,2020
20230824,125000,26336713350,29650,29750,29750,29650,1313
20230824,124900,26297747000,29750,29850,29850,29700,1252
20230824,124800,26260486300,29850,29900,29900,29750,670
20230824,124700,26240517900,29900,29900,29950,29850,589
20230824,124600,26222912000,29900,29950,29950,29850,693
20230824,124500,26202193400,29950,30050,30050,29900,672
20230824,124400,26182039700,30050,30050,30050,30000,1146
20230824,124300,26147632800,30050,30050,30050,30000,217
20230824,124200,26141115500,30000,30050,30050,30000,558
20230824,124100,26124349300,30050,30050,30050,30000,225
20230824,124000,26117588100,30050,30000,30050,30000,855
20230824,123900,26091921400,29950,29950,30000,29900,149
20230824,123800,26087459050,30000,29950,30000,29950,486
20230824,123700,26072884800,29950,29950,29950,29900,130
20230824,123600,26068994800,29900,29900,29950,29900,496
20230824,123500,26054157700,29900,29850,29900,29850,208
20230824,123400,26047939150,29900,29950,29950,29900,480
20230824,123300,26033574550,29950,29900,29950,29800,263
20230824,123200,26025714100,29900,29900,29900,29750,378
20230824,123100,26014431650,29850,29900,29900,29700,1369
20230824,123000,25973662500,29900,30050,30050,29800,373
20230824,122900,25962526250,30050,29700,30050,29700,4336
20230824,122800,25832947650,29800,29800,29850,29700,2102
20230824,122700,25770372700,29800,29950,30000,29800,1324
20230824,122600,25730820500,29900,30000,30000,29900,991
20230824,122500,25701168600,30000,30100,30100,29850,3518
20230824,122400,25595781250,30100,30200,30200,30050,990
20230824,122300,25565997300,30250,30300,30300,30200,276
20230824,122200,25557647000,30300,30300,30300,30250,450
20230824,122100,25544013400,30200,30300,30350,30150,288
20230824,122000,25535308800,30300,30300,30300,30200,618
20230824,121900,25516599700,30250,30350,30350,30250,1027
20230824,121800,25485512900,30300,30300,30350,30250,1443
20230824,121700,25441769250,30250,30350,30350,30250,279
20230824,121600,25433314950,30350,30350,30350,30250,1641
20230824,121500,25383578350,30350,30400,30400,30300,745
20230824,121400,25360963500,30400,30350,30400,30300,1025
20230824,121300,25329825100,30350,30300,30350,30200,1182
20230824,121200,25294005450,30300,30200,30300,30200,1116
20230824,121100,25260249300,30250,30250,30300,30150,369
20230824,121000,25249097100,30250,30200,30250,30200,84
20230824,120900,25246556850,30200,30250,30250,30200,624
20230824,120800,25227708400,30200,30150,30200,30100,1793
20230824,120700,25173621400,30150,30100,30150,30050,720
20230824,120600,25151948300,30100,30200,30200,30100,210
20230824,120500,25145622350,30150,30200,30200,30100,2913
20230824,120400,25057789750,30200,30200,30200,30150,569
20230824,120300,25040631700,30200,30200,30250,30200,518
20230824,120200,25024974400,30200,30200,30250,30150,388
20230824,120100,25013262500,30200,30250,30250,30150,464
20230824,120000,24999229550,30200,30250,30250,30150,263
20230824,115900,24991290700,30250,30250,30250,30200,176
20230824,115800,24985971800,30250,30200,30250,30200,495
20230824,115700,24971000550,30200,30250,30300,30150,1748
20230824,115600,24918211800,30250,30250,30250,30200,1219
20230824,115500,24881375400,30200,30250,30250,30200,102
20230824,115400,24878290350,30250,30200,30250,30200,526
20230824,115300,24862383100,30200,30200,30250,30200,132
20230824,115200,24858393550,30250,30250,30300,30200,459
20230824,115100,24844508400,30250,30250,30300,30200,760
20230824,115000,24821516400,30300,30150,30300,30150,510
20230824,114900,24806097550,30200,30250,30250,30150,213
20230824,114800,24799667300,30250,30250,30250,30200,590
20230824,114700,24781823150,30250,30250,30300,30200,246
20230824,114600,24774388050,30250,30350,30350,30200,253
20230824,114500,24766726150,30300,30350,30350,30250,745
20230824,114400,24744157250,30350,30350,30350,30300,112
20230824,114300,24740758100,30300,30300,30300,30200,867
20230824,114200,24714497600,30300,30400,30400,30250,318
20230824,114100,24704856700,30350,30350,30400,30250,733
20230824,114000,24682594000,30250,30350,30400,30250,783
20230824,113900,24658867100,30350,30350,30400,30300,1191
20230824,113800,24622702100,30350,30350,30350,30300,232
20230824,113700,24615670050,30350,30300,30400,30200,1983
20230824,113600,24555524900,30300,30200,30300,30200,783
20230824,113500,24531838450,30200,30200,30250,30100,77
20230824,113400,24529512750,30200,29950,30200,29800,2561
20230824,113300,24452571350,29950,29950,30000,29900,1097
20230824,113200,24419716000,29900,30050,30050,29850,2623
20230824,113100,24341315900,29950,30050,30050,29950,598
20230824,113000,24323396450,30050,30150,30150,29950,1570
20230824,112900,24276216850,30150,30200,30200,30150,791
20230824,112800,24252341350,30200,30100,30200,30100,373
20230824,112700,24241096500,30100,30200,30250,30100,806
20230824,112600,24216777400,30250,30200,30250,30200,301
20230824,112500,24207683800,30200,30250,30250,30150,596
20230824,112400,24189684200,30250,30300,30300,30150,646
20230824,112300,24170133650,30300,30300,30400,30250,562
20230824,112200,24153111050,30300,30400,30450,30250,1366
20230824,112100,24111685850,30400,30400,30400,30300,1524
20230824,112000,24065408050,30350,30400,30450,30300,5700
20230824,111900,23892134250,30350,30350,30400,30300,1860
20230824,111800,23835659800,30350,30300,30350,30250,1055
20230824,111700,23803701800,30300,30350,30350,30250,796
20230824,111600,23779577250,30350,30300,30350,30250,834
20230824,111500,23754293750,30300,30400,30400,30250,1495
20230824,111400,23708973700,30400,30300,30450,30250,4675
20230824,111300,23566996500,30300,30200,30300,30200,2482
20230824,111200,23491835350,30200,30150,30200,30100,1126
20230824,111100,23457891050,30150,30150,30250,30100,2910
20230824,111000,23370087000,30150,30050,30150,30050,1867
20230824,110900,23313929350,30050,30000,30050,29950,639
20230824,110800,23294754850,30000,30000,30000,29950,768
20230824,110700,23271718700,30000,29950,30000,29950,470
20230824,110600,23257627750,30000,29900,30000,29800,954
20230824,110500,23229129550,29900,30000,30000,29900,433
20230824,110400,23216163850,29950,30000,30050,29950,4113
20230824,110300,23092797200,30000,29950,30000,29900,659
20230824,110200,23073056800,29900,30000,30000,29850,1751
20230824,110100,23020632450,29950,29950,29950,29900,2733
20230824,110000,22938780500,29950,29900,29950,29850,1983
20230824,105900,22879481750,29900,29850,29900,29850,1031
20230824,105800,22848693700,29900,29850,29900,29800,937
20230824,105700,22820711400,29850,29800,29850,29700,793
20230824,105600,22797070500,29750,29700,29800,29700,1580
20230824,105500,22750092950,29700,29600,29700,29550,3657
20230824,105400,22641684000,29600,29650,29650,29550,509
20230824,105300,22626623700,29700,29650,29700,29550,990
20230824,105200,22597313100,29600,29750,29800,29550,1782
20230824,105100,22544506450,29700,29550,29800,29450,8009
20230824,105000,22307909700,29600,29750,29750,29550,4728
20230824,104900,22167837350,29750,29800,29900,29750,1607
20230824,104800,22119928950,29850,29850,29900,29600,10874
20230824,104700,21796648200,29850,30050,30050,29850,4820
20230824,104600,21652144100,30000,30000,30050,30000,409
20230824,104500,21639866800,30050,30100,30100,30000,1954
20230824,104400,21581165200,30100,30100,30150,30050,971
20230824,104300,21551935700,30050,30100,30150,30050,579
20230824,104200,21534510500,30150,30150,30150,30050,1101
20230824,104100,21501334150,30150,30100,30150,30000,1271
20230824,104000,21463134750,30100,30000,30150,30000,1340
20230824,103900,21422876700,30000,30100,30100,30000,5703
20230824,103800,21251720900,30100,30050,30100,30050,635
20230824,103700,21232617700,30100,30100,30100,30000,1705
20230824,103600,21181389600,30100,30100,30100,30050,957
20230824,103500,21152607100,30100,30150,30150,30050,1912
20230824,103400,21095065400,30200,30150,30200,30100,1224
20230824,103300,21058192000,30150,30250,30250,30150,1532
20230824,103200,21011950950,30250,30350,30350,30100,1934
20230824,103100,20953616900,30150,30300,30300,30150,2589
20230824,103000,20875326200,30250,30350,30350,30250,1279
20230824,102900,20836600550,30250,30300,30400,30250,2458
20230824,102800,20762144250,30400,30500,30500,30250,3131
20230824,102700,20667285800,30500,30450,30550,30350,2500
20230824,102600,20591274900,30450,30650,30650,30450,1515
20230824,102500,20544986350,30650,30650,30700,30550,2702
20230824,102400,20462131450,30700,30750,30750,30650,2309
20230824,102300,20391229450,30750,30600,30750,30550,3967
20230824,102200,20269664700,30600,30350,30600,30350,3396
20230824,102100,20166304400,30350,30450,30600,30350,5025
20230824,102000,20013380600,30450,30600,30600,30450,7255
20230824,101900,19791964900,30600,31000,31100,30600,25423
20230824,101800,19004783650,31000,30900,31000,30800,11410
20230824,101700,18652197200,30850,30700,30900,30700,9338
20230824,101600,18364512100,30700,30600,30800,30600,11718
20230824,101500,18004604300,30600,30650,30700,30400,13096
20230824,101400,17603662050,30650,30450,30700,30400,21622
20230824,101300,16942065650,30450,30450,30450,30350,4486
20230824,101200,16805647800,30400,30250,30400,30250,6957
20230824,101100,16594457200,30300,30250,30300,30200,1761
20230824,101000,16541162450,30300,30100,30350,30100,4270
20230824,100900,16412027150,30150,30050,30200,30000,5325
20230824,100800,16252035950,30050,30300,30400,30050,9037
20230824,100700,15979389700,30350,30250,30500,30200,14856
20230824,100600,15527937150,30250,30150,30350,30150,12244
20230824,100500,15157600000,30200,29700,30200,29650,43676
20230824,100400,13849300550,29700,29750,29800,29650,2444
20230824,100300,13776659550,29700,29650,29800,29650,2434
20230824,100200,13704374200,29650,29600,29750,29550,1221
20230824,100100,13668185850,29750,29550,29750,29500,6266
20230824,100000,13482394050,29600,29600,29600,29550,960
20230824,095900,13454016000,29550,29600,29700,29550,1373
20230824,095800,13413344500,29550,29650,29750,29550,3269
20230824,095700,13316463050,29650,29750,29750,29650,3895
20230824,095600,13200791500,29750,29700,29750,29700,1510
20230824,095500,13155883050,29700,29750,29800,29600,2325
20230824,095400,13086799750,29800,29800,29900,29700,4546
20230824,095300,12951214750,29750,29700,29800,29700,7844
20230824,095200,12717857000,29750,29600,29750,29450,1015
20230824,095100,12687728550,29450,29500,29750,29300,8707
20230824,095000,12429561400,29500,29500,29550,29200,1945
20230824,094900,12372273500,29500,29650,29700,29450,5616
20230824,094800,12206013750,29650,29500,29650,29450,4357
20230824,094700,12077070450,29500,29400,29650,29350,7387
20230824,094600,11858817200,29450,29350,29500,29200,10213
20230824,094500,11558692400,29350,29300,29400,29150,4276
20230824,094400,11433439800,29250,28950,29250,28950,7817
20230824,094300,11205441950,28950,29000,29050,28800,13411
20230824,094200,10817977650,29000,29150,29200,29000,2991
20230824,094100,10730956100,29150,29150,29250,29150,1416
20230824,094000,10689622250,29150,29250,29300,29100,5875
20230824,093900,10518129000,29300,29450,29450,29300,2830
20230824,093800,10435070600,29500,29550,29550,29400,2085
20230824,093700,10373635500,29550,29500,29550,29450,2122
20230824,093600,10311008250,29550,29450,29600,29450,2210
20230824,093500,10245803450,29450,29350,29450,29200,7384
20230824,093400,10029413300,29350,29300,29400,29250,2544
20230824,093300,9954752200,29250,29600,29600,29250,9176
20230824,093200,9684742100,29600,29900,29900,29600,12772
20230824,093100,9304810950,29900,29700,29950,29650,12360
20230824,093000,8935988350,29700,29600,29700,29550,5355
20230824,092900,8777454650,29550,29650,29650,29550,3500
20230824,092800,8673815800,29650,29600,29750,29550,7228
20230824,092700,8459566550,29650,29450,29650,29450,8720
20230824,092600,8201602350,29500,29300,29550,29300,14402
20230824,092500,7776964150,29300,29300,29350,29300,3496
20230824,092400,7674500250,29300,29400,29450,29300,5951
20230824,092300,7499801700,29400,29350,29450,29350,6568
20230824,092200,7306614950,29400,29350,29400,29300,3534
20230824,092100,7202843750,29300,29250,29350,29200,5647
20230824,092000,7037700850,29200,29300,29400,29100,5193
20230824,091900,6885881950,29350,29400,29550,29250,11473
20230824,091800,6548001600,29450,29200,29500,29200,20227
20230824,091700,5953754050,29200,29000,29200,28900,4199
20230824,091600,5831611600,29000,28950,29050,28800,2394
20230824,091500,5762354350,28950,29000,29000,28700,5359
20230824,091400,5607804200,28850,29000,29050,28850,1029
20230824,091300,5577998050,29000,29000,29100,28950,1974
20230824,091200,5520738450,29000,29000,29150,28850,2086
20230824,091100,5460207250,28950,28800,28950,28700,4614
20230824,091000,5327254000,28800,28950,29000,28800,5599
20230824,090900,5165599700,29000,29150,29200,28900,10338
20230824,090800,4864997350,29200,28850,29200,28850,7627
20230824,090700,4643110950,28850,28550,28850,28500,8497
20230824,090600,4399606850,28600,28600,28650,28500,4752
20230824,090500,4263844700,28550,28500,28750,28500,8440
20230824,090400,4022322650,28500,28600,28650,28350,17746
20230824,090300,3516532500,28600,28900,29000,28550,15652
20230824,090200,3067858000,28850,28550,29000,28350,20230
20230824,090100,2484835650,28400,28800,29150,28300,32627
20230824,090000,1550495750,28800,29200,29200,27950,49000