KissMeData/084110/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,194000,2062704500,24750,24750,24750,24750,778
20230817,193900,2062704500,24750,24750,24750,24750,0
20230817,193800,2062704500,24750,24750,24750,24750,0
20230817,193700,2062704500,24750,24750,24750,24750,0
20230817,193600,2062704500,24750,24750,24750,24750,0
20230817,193500,2062704500,24750,24750,24750,24750,0
20230817,193400,2062704500,24750,24750,24750,24750,0
20230817,193300,2062704500,24750,24750,24750,24750,0
20230817,193200,2062704500,24750,24750,24750,24750,0
20230817,193100,2062704500,24750,24750,24750,24750,0
20230817,193000,2062704500,24750,24750,24750,24750,0
20230817,192900,2062704500,24750,24750,24750,24750,0
20230817,192800,2062704500,24750,24750,24750,24750,0
20230817,192700,2062704500,24750,24750,24750,24750,0
20230817,192600,2062704500,24750,24750,24750,24750,0
20230817,192500,2062704500,24750,24750,24750,24750,0
20230817,192400,2062704500,24750,24750,24750,24750,0
20230817,192300,2062704500,24750,24750,24750,24750,0
20230817,192200,2062704500,24750,24750,24750,24750,0
20230817,192100,2062704500,24750,24750,24750,24750,0
20230817,192000,2062704500,24750,24750,24750,24750,0
20230817,191900,2062704500,24750,24750,24750,24750,0
20230817,191800,2062704500,24750,24750,24750,24750,0
20230817,191700,2062704500,24750,24750,24750,24750,0
20230817,191600,2062704500,24750,24750,24750,24750,0
20230817,191500,2062704500,24750,24750,24750,24750,0
20230817,191400,2062704500,24750,24750,24750,24750,0
20230817,191300,2062704500,24750,24750,24750,24750,0
20230817,191200,2062704500,24750,24750,24750,24750,0
20230817,191100,2062704500,24750,24750,24750,24750,0
20230817,191000,2062704500,24750,24750,24750,24750,778
20230817,190900,2062704500,24750,24750,24750,24750,0
20230817,190800,2062704500,24750,24750,24750,24750,0
20230817,190700,2062704500,24750,24750,24750,24750,0
20230817,190600,2062704500,24750,24750,24750,24750,0
20230817,190500,2062704500,24750,24750,24750,24750,0
20230817,190400,2062704500,24750,24750,24750,24750,0
20230817,190300,2062704500,24750,24750,24750,24750,0
20230817,190200,2062704500,24750,24750,24750,24750,0
20230817,190100,2062704500,24750,24750,24750,24750,0
20230817,190000,2062704500,24750,24750,24750,24750,0
20230817,185900,2062704500,24750,24750,24750,24750,0
20230817,185800,2062704500,24750,24750,24750,24750,0
20230817,185700,2062704500,24750,24750,24750,24750,0
20230817,185600,2062704500,24750,24750,24750,24750,0
20230817,185500,2062704500,24750,24750,24750,24750,0
20230817,185400,2062704500,24750,24750,24750,24750,0
20230817,185300,2062704500,24750,24750,24750,24750,0
20230817,185200,2062704500,24750,24750,24750,24750,0
20230817,185100,2062704500,24750,24750,24750,24750,0
20230817,185000,2062704500,24750,24750,24750,24750,0
20230817,184900,2062704500,24750,24750,24750,24750,0
20230817,184800,2062704500,24750,24750,24750,24750,0
20230817,184700,2062704500,24750,24750,24750,24750,0
20230817,184600,2062704500,24750,24750,24750,24750,0
20230817,184500,2062704500,24750,24750,24750,24750,0
20230817,184400,2062704500,24750,24750,24750,24750,0
20230817,184300,2062704500,24750,24750,24750,24750,0
20230817,184200,2062704500,24750,24750,24750,24750,0
20230817,184100,2062704500,24750,24750,24750,24750,0
20230817,184000,2062704500,24750,24750,24750,24750,778
20230817,183900,2062704500,24750,24750,24750,24750,0
20230817,183800,2062704500,24750,24750,24750,24750,0
20230817,183700,2062704500,24750,24750,24750,24750,0
20230817,183600,2062704500,24750,24750,24750,24750,0
20230817,183500,2062704500,24750,24750,24750,24750,0
20230817,183400,2062704500,24750,24750,24750,24750,0
20230817,183300,2062704500,24750,24750,24750,24750,0
20230817,183200,2062704500,24750,24750,24750,24750,0
20230817,183100,2062704500,24750,24750,24750,24750,0
20230817,183000,2062704500,24750,24750,24750,24750,0
20230817,182900,2062704500,24750,24750,24750,24750,0
20230817,182800,2062704500,24750,24750,24750,24750,0
20230817,182700,2062704500,24750,24750,24750,24750,0
20230817,182600,2062704500,24750,24750,24750,24750,0
20230817,182500,2062704500,24750,24750,24750,24750,0
20230817,182400,2062704500,24750,24750,24750,24750,0
20230817,182300,2062704500,24750,24750,24750,24750,0
20230817,182200,2062704500,24750,24750,24750,24750,0
20230817,182100,2062704500,24750,24750,24750,24750,0
20230817,182000,2062704500,24750,24750,24750,24750,0
20230817,181900,2062704500,24750,24750,24750,24750,0
20230817,181800,2062704500,24750,24750,24750,24750,0
20230817,181700,2062704500,24750,24750,24750,24750,0
20230817,181600,2062704500,24750,24750,24750,24750,0
20230817,181500,2062704500,24750,24750,24750,24750,0
20230817,181400,2062704500,24750,24750,24750,24750,0
20230817,181300,2062704500,24750,24750,24750,24750,0
20230817,181200,2062704500,24750,24750,24750,24750,0
20230817,181100,2062704500,24750,24750,24750,24750,0
20230817,181000,2062704500,24750,24750,24750,24750,778
20230817,180900,2062704500,24750,24750,24750,24750,0
20230817,180800,2062704500,24750,24750,24750,24750,0
20230817,180700,2062704500,24750,24750,24750,24750,0
20230817,180600,2062704500,24750,24750,24750,24750,0
20230817,180500,2062704500,24750,24750,24750,24750,0
20230817,180400,2062704500,24750,24750,24750,24750,0
20230817,180300,2062704500,24750,24750,24750,24750,0
20230817,180200,2062704500,24750,24750,24750,24750,0
20230817,180100,2062704500,24750,24750,24750,24750,0
20230817,180000,2062704500,24750,24750,24750,24750,0
20230817,175900,2062704500,24750,24750,24750,24750,0
20230817,175800,2062704500,24750,24750,24750,24750,0
20230817,175700,2062704500,24750,24750,24750,24750,0
20230817,175600,2062704500,24750,24750,24750,24750,0
20230817,175500,2062704500,24750,24750,24750,24750,0
20230817,175400,2062704500,24750,24750,24750,24750,0
20230817,175300,2062704500,24750,24750,24750,24750,0
20230817,175200,2062704500,24750,24750,24750,24750,0
20230817,175100,2062704500,24750,24750,24750,24750,0
20230817,175000,2062704500,24750,24750,24750,24750,0
20230817,174900,2062704500,24750,24750,24750,24750,0
20230817,174800,2062704500,24750,24750,24750,24750,0
20230817,174700,2062704500,24750,24750,24750,24750,0
20230817,174600,2062704500,24750,24750,24750,24750,0
20230817,174500,2062704500,24750,24750,24750,24750,0
20230817,174400,2062704500,24750,24750,24750,24750,0
20230817,174300,2062704500,24750,24750,24750,24750,0
20230817,174200,2062704500,24750,24750,24750,24750,0
20230817,174100,2062704500,24750,24750,24750,24750,0
20230817,174000,2062704500,24750,24750,24750,24750,778
20230817,173900,2062704500,24750,24750,24750,24750,0
20230817,173800,2062704500,24750,24750,24750,24750,0
20230817,173700,2062704500,24750,24750,24750,24750,0
20230817,173600,2062704500,24750,24750,24750,24750,0
20230817,173500,2062704500,24750,24750,24750,24750,0
20230817,173400,2062704500,24750,24750,24750,24750,0
20230817,173300,2062704500,24750,24750,24750,24750,0
20230817,173200,2062704500,24750,24750,24750,24750,0
20230817,173100,2062704500,24750,24750,24750,24750,0
20230817,173000,2062704500,24750,24750,24750,24750,0
20230817,172900,2062704500,24750,24750,24750,24750,0
20230817,172800,2062704500,24750,24750,24750,24750,0
20230817,172700,2062704500,24750,24750,24750,24750,0
20230817,172600,2062704500,24750,24750,24750,24750,0
20230817,172500,2062704500,24750,24750,24750,24750,0
20230817,172400,2062704500,24750,24750,24750,24750,0
20230817,172300,2062704500,24750,24750,24750,24750,0
20230817,172200,2062704500,24750,24750,24750,24750,0
20230817,172100,2062704500,24750,24750,24750,24750,0
20230817,172000,2062704500,24750,24750,24750,24750,0
20230817,171900,2062704500,24750,24750,24750,24750,0
20230817,171800,2062704500,24750,24750,24750,24750,0
20230817,171700,2062704500,24750,24750,24750,24750,0
20230817,171600,2062704500,24750,24750,24750,24750,0
20230817,171500,2062704500,24750,24750,24750,24750,0
20230817,171400,2062704500,24750,24750,24750,24750,0
20230817,171300,2062704500,24750,24750,24750,24750,0
20230817,171200,2062704500,24750,24750,24750,24750,0
20230817,171100,2062704500,24750,24750,24750,24750,0
20230817,171000,2062704500,24750,24750,24750,24750,778
20230817,170900,2062704500,24750,24750,24750,24750,0
20230817,170800,2062704500,24750,24750,24750,24750,0
20230817,170700,2062704500,24750,24750,24750,24750,0
20230817,170600,2062704500,24750,24750,24750,24750,0
20230817,170500,2062704500,24750,24750,24750,24750,0
20230817,170400,2062704500,24750,24750,24750,24750,0
20230817,170300,2062704500,24750,24750,24750,24750,0
20230817,170200,2062704500,24750,24750,24750,24750,0
20230817,170100,2062704500,24750,24750,24750,24750,0
20230817,170000,2062704500,24750,24750,24750,24750,0
20230817,165900,2062704500,24750,24750,24750,24750,0
20230817,165800,2062704500,24750,24750,24750,24750,0
20230817,165700,2062704500,24750,24750,24750,24750,0
20230817,165600,2062704500,24750,24750,24750,24750,0
20230817,165500,2062704500,24750,24750,24750,24750,0
20230817,165400,2062704500,24750,24750,24750,24750,0
20230817,165300,2062704500,24750,24750,24750,24750,0
20230817,165200,2062704500,24750,24750,24750,24750,0
20230817,165100,2062704500,24750,24750,24750,24750,0
20230817,165000,2062704500,24750,24750,24750,24750,0
20230817,164900,2062704500,24750,24750,24750,24750,0
20230817,164800,2062704500,24750,24750,24750,24750,0
20230817,164700,2062704500,24750,24750,24750,24750,0
20230817,164600,2062704500,24750,24750,24750,24750,0
20230817,164500,2062704500,24750,24750,24750,24750,0
20230817,164400,2062704500,24750,24750,24750,24750,0
20230817,164300,2062704500,24750,24750,24750,24750,0
20230817,164200,2062704500,24750,24750,24750,24750,0
20230817,164100,2062704500,24750,24750,24750,24750,0
20230817,164000,2062704500,24750,24750,24750,24750,778
20230817,163900,2062704500,24750,24750,24750,24750,0
20230817,163800,2062704500,24750,24750,24750,24750,0
20230817,163700,2062704500,24750,24750,24750,24750,0
20230817,163600,2062704500,24750,24750,24750,24750,0
20230817,163500,2062704500,24750,24750,24750,24750,0
20230817,163400,2062704500,24750,24750,24750,24750,0
20230817,163300,2062704500,24750,24750,24750,24750,0
20230817,163200,2062704500,24750,24750,24750,24750,0
20230817,163100,2062704500,24750,24750,24750,24750,0
20230817,163000,2062704500,24750,24750,24750,24750,0
20230817,162900,2062704500,24750,24750,24750,24750,0
20230817,162800,2062704500,24750,24750,24750,24750,0
20230817,162700,2062704500,24750,24750,24750,24750,0
20230817,162600,2062704500,24750,24750,24750,24750,0
20230817,162500,2062704500,24750,24750,24750,24750,0
20230817,162400,2062704500,24750,24750,24750,24750,0
20230817,162300,2062704500,24750,24750,24750,24750,0
20230817,162200,2062704500,24750,24750,24750,24750,0
20230817,162100,2062704500,24750,24750,24750,24750,0
20230817,162000,2062704500,24750,24750,24750,24750,0
20230817,161900,2062704500,24750,24750,24750,24750,0
20230817,161800,2062704500,24750,24750,24750,24750,0
20230817,161700,2062704500,24750,24750,24750,24750,0
20230817,161600,2062704500,24750,24750,24750,24750,0
20230817,161500,2062704500,24750,24750,24750,24750,0
20230817,161400,2062704500,24750,24750,24750,24750,0
20230817,161300,2062704500,24750,24750,24750,24750,0
20230817,161200,2062704500,24750,24750,24750,24750,0
20230817,161100,2062704500,24750,24750,24750,24750,0
20230817,161000,2062704500,24750,24750,24750,24750,778
20230817,160900,2062704500,24750,24750,24750,24750,0
20230817,160800,2062704500,24750,24750,24750,24750,0
20230817,160700,2062704500,24750,24750,24750,24750,0
20230817,160600,2062704500,24750,24750,24750,24750,0
20230817,160500,2062704500,24750,24750,24750,24750,0
20230817,160400,2062704500,24750,24750,24750,24750,0
20230817,160300,2062704500,24750,24750,24750,24750,0
20230817,160200,2062704500,24750,24750,24750,24750,0
20230817,160100,2062704500,24750,24750,24750,24750,0
20230817,160000,2062704500,24750,24750,24750,24750,0
20230817,155900,2062704500,24750,24750,24750,24750,0
20230817,155800,2062704500,24750,24750,24750,24750,0
20230817,155700,2062704500,24750,24750,24750,24750,0
20230817,155600,2062704500,24750,24750,24750,24750,0
20230817,155500,2062704500,24750,24750,24750,24750,0
20230817,155400,2062704500,24750,24750,24750,24750,0
20230817,155300,2062704500,24750,24750,24750,24750,0
20230817,155200,2062704500,24750,24750,24750,24750,0
20230817,155100,2062704500,24750,24750,24750,24750,0
20230817,155000,2062704500,24750,24750,24750,24750,0
20230817,154900,2062704500,24750,24750,24750,24750,0
20230817,154800,2062704500,24750,24750,24750,24750,0
20230817,154700,2062704500,24750,24750,24750,24750,0
20230817,154600,2062704500,24750,24750,24750,24750,0
20230817,154500,2062704500,24750,24750,24750,24750,0
20230817,154400,2062704500,24750,24750,24750,24750,0
20230817,154300,2062704500,24750,24750,24750,24750,0
20230817,154200,2062704500,24750,24750,24750,24750,0
20230817,154100,2062704500,24750,24750,24750,24750,0
20230817,154000,2062704500,24750,24750,24750,24750,778
20230817,153900,2062704500,24750,24750,24750,24750,0
20230817,153800,2062704500,24750,24750,24750,24750,0
20230817,153700,2062704500,24750,24750,24750,24750,0
20230817,153600,2062704500,24750,24750,24750,24750,0
20230817,153500,2062704500,24750,24750,24750,24750,0
20230817,153400,2062704500,24750,24750,24750,24750,0
20230817,153300,2062704500,24750,24750,24750,24750,0
20230817,153200,2062704500,24750,24750,24750,24750,0
20230817,153100,2062704500,24750,24750,24750,24750,0
20230817,153000,2062704500,24750,24750,24750,24750,778
20230817,152900,2043449000,24950,24950,24950,24950,0
20230817,152800,2043449000,24950,24950,24950,24950,0
20230817,152700,2043449000,24950,24950,24950,24950,0
20230817,152600,2043449000,24950,24950,24950,24950,0
20230817,152500,2043449000,24950,24950,24950,24950,0
20230817,152400,2043449000,24950,24950,24950,24950,0
20230817,152300,2043449000,24950,24950,24950,24950,0
20230817,152200,2043449000,24950,24950,24950,24950,0
20230817,152100,2043449000,24950,24950,24950,24950,0
20230817,152000,2043449000,24950,24950,24950,24950,0
20230817,151900,2043449000,24950,24950,24950,24950,0
20230817,151800,2043449000,24950,24900,24950,24750,32
20230817,151700,2042653750,24900,24950,24950,24900,7
20230817,151600,2042479250,24900,24900,24950,24900,55
20230817,151500,2041107900,24900,24900,24900,24900,0
20230817,151400,2041107900,24900,24900,24900,24900,20
20230817,151300,2040609900,24900,24900,24900,24800,28
20230817,151200,2039915100,24950,24950,24950,24950,9
20230817,151100,2039690550,24900,24900,24900,24850,497
20230817,151000,2027315300,24900,24900,24900,24800,129
20230817,150900,2024105200,24900,24900,24900,24900,47
20230817,150800,2022934900,24800,24750,24800,24750,409
20230817,150700,2012804200,24700,24700,24700,24700,78
20230817,150600,2010877600,24750,24750,24750,24750,102
20230817,150500,2008353100,24750,24700,24750,24700,101
20230817,150400,2005858350,24700,24700,24700,24700,1
20230817,150300,2005833650,24700,24750,24800,24700,172
20230817,150200,2001581900,24800,24750,24800,24750,70
20230817,150100,1999848850,24750,24750,24800,24750,11
20230817,150000,1999576200,24800,24800,24800,24800,66
20230817,145900,1997939400,24750,24800,24800,24750,12
20230817,145800,1997641850,24800,24800,24800,24800,28
20230817,145700,1996947450,24750,24750,24750,24750,105
20230817,145600,1994348700,24800,24900,24900,24800,7
20230817,145500,1994174900,24900,24850,24900,24850,18
20230817,145400,1993727550,24850,24850,24850,24850,53
20230817,145300,1992410500,24900,24850,24900,24850,103
20230817,145200,1989850900,24850,24800,24850,24800,109
20230817,145100,1987147300,24800,24800,24800,24800,10
20230817,145000,1986899300,24800,24850,24850,24800,6
20230817,144900,1986750350,24850,24800,24850,24800,8
20230817,144800,1986551900,24850,24800,24850,24800,194
20230817,144700,1981740650,24800,24800,24800,24800,16
20230817,144600,1981343850,24800,24800,24800,24800,89
20230817,144500,1979136650,24800,24600,24800,24600,776
20230817,144400,1960043800,24600,24550,24600,24500,177
20230817,144300,1955692100,24500,24500,24600,24500,775
20230817,144200,1936703800,24500,24550,24600,24500,194
20230817,144100,1931945600,24600,24650,24650,24600,237
20230817,144000,1926108650,24650,24650,24650,24650,104
20230817,143900,1923545050,24650,24700,24700,24650,632
20230817,143800,1907962050,24750,24700,24750,24700,14
20230817,143700,1907615800,24650,24750,24750,24650,104
20230817,143600,1905049900,24750,24800,24800,24700,25
20230817,143500,1904430850,24800,24700,24800,24700,12
20230817,143400,1904134350,24700,24650,24700,24650,254
20230817,143300,1897872250,24700,24650,24700,24650,183
20230817,143200,1893360350,24650,24750,24800,24650,1075
20230817,143100,1866848100,24750,24700,24750,24700,66
20230817,143000,1865217750,24700,24700,24700,24700,8
20230817,142900,1865020150,24700,24700,24700,24700,13
20230817,142800,1864699050,24700,24700,24700,24700,1
20230817,142700,1864674350,24700,24700,24700,24700,8
20230817,142600,1864476750,24600,24750,24750,24600,984
20230817,142500,1840197900,24800,24750,24800,24750,76
20230817,142400,1838316450,24850,24850,24850,24800,53
20230817,142300,1837001200,24850,24850,24850,24850,1
20230817,142200,1836976350,24850,24850,24850,24850,9
20230817,142100,1836752700,24750,24850,24850,24750,315
20230817,142000,1828955450,24850,24850,24850,24850,0
20230817,141900,1828955450,24850,24850,24850,24850,11
20230817,141800,1828682100,24850,24850,24850,24850,1
20230817,141700,1828657250,24850,24850,24850,24850,9
20230817,141600,1828433600,24850,24850,24850,24850,66
20230817,141500,1826793500,24850,24850,24850,24850,1
20230817,141400,1826768650,24800,24750,24800,24750,30
20230817,141300,1826025650,24850,24850,24850,24850,9
20230817,141200,1825802000,24850,24850,24850,24850,1
20230817,141100,1825777150,24850,24750,24850,24700,101
20230817,141000,1823279050,24850,24950,24950,24800,412
20230817,140900,1813053050,24950,24950,24950,24950,3
20230817,140800,1812978200,24950,24950,24950,24950,9
20230817,140700,1812753650,24950,24950,24950,24950,42
20230817,140600,1811705750,24950,24950,24950,24950,12
20230817,140500,1811406350,24950,24950,24950,24950,9
20230817,140400,1811181800,24950,24950,24950,24950,0
20230817,140300,1811181800,24950,24950,24950,24950,0
20230817,140200,1811181800,24950,24900,24950,24900,41
20230817,140100,1810159900,24950,24950,24950,24950,6
20230817,140000,1810010200,24950,24950,24950,24950,20
20230817,135900,1809511200,25000,24950,25000,24950,21
20230817,135800,1808986700,24950,24900,24950,24900,2
20230817,135700,1808936850,24950,24950,24950,24950,9
20230817,135600,1808712300,24950,24950,24950,24950,32
20230817,135500,1807913900,24950,24950,24950,24950,9
20230817,135400,1807689350,24950,24950,24950,24950,9
20230817,135300,1807464800,24950,24950,24950,24950,1
20230817,135200,1807439850,24950,24950,24950,24950,3
20230817,135100,1807365000,24950,24950,24950,24950,21
20230817,135000,1806841050,24950,24900,24950,24900,80
20230817,134900,1804848000,24900,24900,24900,24900,26
20230817,134800,1804200600,24900,24900,24900,24900,9
20230817,134700,1803976500,24900,24900,24900,24900,7
20230817,134600,1803802200,24900,24900,24900,24900,1
20230817,134500,1803777300,24950,24800,24950,24800,72
20230817,134400,1801990050,24800,24900,24950,24800,335
20230817,134300,1793678650,25050,25050,25050,25050,18
20230817,134200,1793227750,25050,25000,25050,25000,105
20230817,134100,1790602600,25000,24950,25000,24950,119
20230817,134000,1787630150,24950,24950,24950,24950,16
20230817,133900,1787230950,24950,24900,24950,24900,62
20230817,133800,1785685450,24900,24900,24900,24900,5
20230817,133700,1785560950,24800,24900,24900,24800,49
20230817,133600,1784344850,24850,24900,24900,24850,12
20230817,133500,1784046100,24950,24950,24950,24950,22
20230817,133400,1783497200,24950,24900,24950,24900,57
20230817,133300,1782077350,24950,24900,24950,24900,10
20230817,133200,1781828250,24950,24800,24950,24800,162
20230817,133100,1777793750,24800,24800,24800,24800,31
20230817,133000,1777024950,24800,24800,24800,24800,48
20230817,132900,1775834550,24800,24800,24800,24800,27
20230817,132800,1775164950,24800,24850,24850,24700,39
20230817,132700,1774196900,24850,24850,24850,24850,1
20230817,132600,1774172050,24850,24850,24850,24850,8
20230817,132500,1773973250,24850,24900,24900,24850,11
20230817,132400,1773699400,24900,24700,24900,24700,4
20230817,132300,1773600400,24950,24800,24950,24800,171
20230817,132200,1769340600,24700,24750,24900,24700,441
20230817,132100,1758389200,24750,24750,24750,24750,12
20230817,132000,1758092200,24750,24750,24750,24750,31
20230817,131900,1757324950,24900,24900,24900,24900,1
20230817,131800,1757300050,24900,24900,24900,24900,10
20230817,131700,1757051050,24900,24900,24900,24900,8
20230817,131600,1756851850,24900,24900,24900,24900,0
20230817,131500,1756851850,24900,24850,24900,24850,14
20230817,131400,1756503350,24900,24900,24900,24900,1
20230817,131300,1756478450,24900,24900,24900,24900,10
20230817,131200,1756229450,24850,24850,24850,24850,9
20230817,131100,1756005800,24850,24900,24900,24850,3
20230817,131000,1755931200,24900,24900,24900,24900,29
20230817,130900,1755209100,24900,24850,24900,24850,258
20230817,130800,1748793050,24850,24850,24850,24850,1
20230817,130700,1748768200,24850,24800,24850,24800,158
20230817,130600,1744849250,24800,24800,24800,24800,38
20230817,130500,1743906850,24800,24700,24800,24700,46
20230817,130400,1742770350,24800,24800,24800,24800,29
20230817,130300,1742051150,24800,24750,24800,24750,1300
20230817,130200,1709813150,24750,24750,24750,24750,10
20230817,130100,1709565650,24750,24750,24750,24750,11
20230817,130000,1709293400,24750,24700,24750,24700,100
20230817,125900,1706823250,24800,24750,24800,24750,181
20230817,125800,1702343350,24750,24700,24750,24700,215
20230817,125700,1697032300,24700,24700,24700,24650,57
20230817,125600,1695626900,24650,24700,24700,24650,13
20230817,125500,1695306200,24700,24700,24700,24650,34
20230817,125400,1694467150,24650,24700,24700,24650,24
20230817,125300,1693875500,24650,24700,24700,24650,359
20230817,125200,1685025650,24650,24600,24650,24600,154
20230817,125100,1681231100,24600,24550,24600,24550,361
20230817,125000,1672351550,24550,24550,24550,24550,46
20230817,124900,1671222250,24550,24550,24550,24550,0
20230817,124800,1671222250,24550,24550,24600,24550,74
20230817,124700,1669405450,24650,24600,24650,24600,16
20230817,124600,1669011500,24550,24500,24550,24500,12
20230817,124500,1668717200,24550,24600,24600,24550,166
20230817,124400,1664641450,24600,24600,24600,24600,11
20230817,124300,1664370850,24600,24500,24600,24500,10
20230817,124200,1664124950,24550,24550,24550,24550,151
20230817,124100,1660417900,24550,24550,24550,24500,19
20230817,124000,1659951950,24550,24500,24550,24500,147
20230817,123900,1656350400,24450,24450,24450,24450,424
20230817,123800,1645983600,24500,24450,24500,24450,165
20230817,123700,1641949300,24450,24450,24450,24450,21
20230817,123600,1641435850,24450,24450,24450,24450,27
20230817,123500,1640775700,24450,24450,24450,24450,1
20230817,123400,1640751250,24450,24450,24450,24450,2
20230817,123300,1640702350,24450,24450,24450,24450,10
20230817,123200,1640457850,24350,24450,24450,24350,80
20230817,123100,1638505050,24450,24400,24450,24400,5
20230817,123000,1638382950,24450,24450,24450,24400,11
20230817,122900,1638114050,24450,24450,24450,24450,0
20230817,122800,1638114050,24450,24450,24450,24450,19
20230817,122700,1637649500,24450,24450,24450,24450,5
20230817,122600,1637527250,24450,24450,24450,24450,0
20230817,122500,1637527250,24450,24400,24450,24400,18
20230817,122400,1637087600,24400,24400,24400,24400,1
20230817,122300,1637063200,24450,24300,24450,24250,11
20230817,122200,1636796000,24350,24450,24450,24350,159
20230817,122100,1632923550,24450,24500,24500,24450,112
20230817,122000,1630179600,24300,24450,24500,24300,381
20230817,121900,1620912150,24450,24450,24450,24450,9
20230817,121800,1620692100,24300,24450,24450,24300,1279
20230817,121700,1589602850,24550,24550,24550,24550,12
20230817,121600,1589308250,24450,24450,24450,24450,4
20230817,121500,1589210450,24450,24400,24450,24300,483
20230817,121400,1577424150,24400,24550,24550,24200,1465
20230817,121300,1541812100,24500,24500,24500,24500,12
20230817,121200,1541518100,24500,24500,24500,24500,0
20230817,121100,1541518100,24500,24500,24500,24450,211
20230817,121000,1536358600,24500,24550,24550,24500,61
20230817,120900,1534864050,24550,24500,24550,24500,80
20230817,120800,1532903150,24500,24500,24500,24500,15
20230817,120700,1532535650,24500,24500,24500,24500,7
20230817,120600,1532364150,24500,24450,24500,24450,25
20230817,120500,1531752850,24500,24500,24500,24450,738
20230817,120400,1513708300,24500,24500,24500,24500,1
20230817,120300,1513683800,24500,24500,24500,24500,1
20230817,120200,1513659300,24500,24500,24500,24450,125
20230817,120100,1510602300,24500,24500,24500,24500,1
20230817,120000,1510577800,24550,24550,24550,24500,31
20230817,115900,1509817700,24500,24500,24500,24500,81
20230817,115800,1507833200,24500,24450,24500,24400,214
20230817,115700,1502609650,24450,24450,24550,24450,64
20230817,115600,1501044050,24500,24500,24500,24500,101
20230817,115500,1498569550,24450,24400,24450,24400,415
20230817,115400,1488428850,24550,24500,24550,24400,45
20230817,115300,1487326600,24500,24500,24500,24500,1
20230817,115200,1487302100,24500,24500,24500,24500,2
20230817,115100,1487253100,24500,24550,24550,24500,18
20230817,115000,1486811650,24550,24550,24550,24550,3
20230817,114900,1486738000,24450,24600,24600,24450,361
20230817,114800,1477895300,24550,24600,24600,24550,94
20230817,114700,1475587050,24600,24600,24600,24600,28
20230817,114600,1474898250,24600,24600,24600,24600,10
20230817,114500,1474652250,24600,24600,24600,24600,0
20230817,114400,1474652250,24600,24600,24600,24550,5
20230817,114300,1474529300,24600,24600,24600,24600,37
20230817,114200,1473619100,24500,24500,24500,24500,4
20230817,114100,1473521100,24600,24550,24600,24550,17
20230817,114000,1473103700,24550,24550,24550,24550,5
20230817,113900,1472980950,24550,24400,24550,24400,11
20230817,113800,1472711200,24550,24550,24550,24550,1
20230817,113700,1472686650,24550,24550,24550,24550,9
20230817,113600,1472465700,24550,24550,24550,24550,169
20230817,113500,1468316750,24550,24550,24550,24550,8
20230817,113400,1468120350,24500,24400,24500,24400,74
20230817,113300,1466307850,24500,24550,24550,24400,588
20230817,113200,1451953150,24550,24550,24550,24550,17
20230817,113100,1451535800,24500,24550,24550,24500,2
20230817,113000,1451486750,24500,24500,24500,24400,25
20230817,112900,1450876200,24500,24450,24500,24450,19
20230817,112800,1450411200,24550,24650,24650,24550,22
20230817,112700,1449869900,24650,24450,24650,24400,1002
20230817,112600,1425410150,24700,24700,24700,24450,509
20230817,112500,1412933600,24700,24700,24700,24700,0
20230817,112400,1412933600,24700,24700,24700,24700,16
20230817,112300,1412538400,24700,24650,24700,24650,7
20230817,112200,1412365750,24700,24700,24700,24700,0
20230817,112100,1412365750,24700,24700,24700,24700,21
20230817,112000,1411847050,24700,24550,24700,24550,104
20230817,111900,1409282450,24600,24650,24650,24600,21
20230817,111800,1408765800,24650,24600,24650,24600,40
20230817,111700,1407781400,24600,24700,24700,24600,37
20230817,111600,1406868400,24700,24500,24700,24500,577
20230817,111500,1392690300,24500,24450,24500,24450,81
20230817,111400,1390709450,24400,24450,24450,24400,21
20230817,111300,1390197000,24450,24450,24450,24450,29
20230817,111200,1389487950,24450,24400,24450,24400,73
20230817,111100,1387706150,24400,24400,24400,24400,392
20230817,111000,1378141350,24400,24400,24400,24400,81
20230817,110900,1376164950,24400,24400,24400,24400,9
20230817,110800,1375945350,24300,24300,24300,24300,11
20230817,110700,1375678050,24400,24400,24400,24400,9
20230817,110600,1375458450,24350,24400,24400,24350,16
20230817,110500,1375068150,24400,24400,24400,24400,16
20230817,110400,1374677750,24400,24400,24500,24400,57
20230817,110300,1373286050,24400,24500,24500,24400,20
20230817,110200,1372797850,24500,24500,24500,24500,9
20230817,110100,1372577350,24500,24500,24500,24400,210
20230817,110000,1367452350,24300,24500,24500,24300,22
20230817,105900,1366917550,24300,24500,24500,24300,161
20230817,105800,1363005050,24500,24400,24500,24300,24
20230817,105700,1362419350,24400,24400,24400,24400,1
20230817,105600,1362394950,24250,24450,24500,24250,409
20230817,105500,1352469750,24400,24400,24400,24400,32
20230817,105400,1351688950,24400,24400,24500,24400,71
20230817,105300,1349954550,24450,24600,24600,24450,511
20230817,105200,1337457700,24600,24600,24600,24600,1
20230817,105100,1337433100,24600,24550,24600,24550,411
20230817,105000,1327338050,24450,24500,24550,24450,131
20230817,104900,1324129550,24500,24500,24500,24500,2
20230817,104800,1324080550,24400,24400,24400,24400,2
20230817,104700,1324031750,24500,24500,24500,24350,305
20230817,104600,1316597450,24500,24400,24500,24300,273
20230817,104500,1309937350,24400,24550,24550,24400,33
20230817,104400,1309129700,24450,24500,24550,24450,191
20230817,104300,1304450200,24450,24500,24500,24450,31
20230817,104200,1303691650,24450,24400,24550,24400,456
20230817,104100,1292542400,24250,24250,24250,24250,12
20230817,104000,1292251400,24450,24400,24450,24200,276
20230817,103900,1285546850,24400,24400,24400,24300,168
20230817,103800,1281462600,24400,24250,24400,24150,435
20230817,103700,1270933650,24200,24550,24550,24200,3001
20230817,103600,1198047050,24500,24400,24500,24400,745
20230817,103500,1179840600,24400,24250,24400,24250,894
20230817,103400,1158142200,24250,24550,24550,24000,7884
20230817,103300,968078000,24550,24550,24550,24550,10
20230817,103200,967832500,24550,24550,24550,24550,8
20230817,103100,967636100,24550,24550,24550,24550,8
20230817,103000,967439700,24550,24550,24550,24550,5
20230817,102900,967316950,24550,24550,24550,24550,3
20230817,102800,967243300,24500,24500,24500,24500,218
20230817,102700,961902300,24450,24400,24450,24400,78
20230817,102600,959995300,24450,24400,24450,24400,15
20230817,102500,959628700,24450,24450,24500,24450,52
20230817,102400,958356850,24500,24500,24500,24500,8
20230817,102300,958160850,24500,24500,24500,24450,42
20230817,102200,957131900,24500,24400,24500,24400,8
20230817,102100,956936350,24500,24500,24500,24500,0
20230817,102000,956936350,24500,24450,24500,24300,48
20230817,101900,955762800,24400,24400,24400,24400,18
20230817,101800,955323600,24400,24550,24550,24250,845
20230817,101700,934767050,24550,24450,24600,24450,41
20230817,101600,933760350,24500,24500,24500,24500,1
20230817,101500,933735850,24350,24500,24500,24350,107
20230817,101400,931126100,24400,24500,24500,24400,20
20230817,101300,930637300,24500,24500,24500,24500,35
20230817,101200,929779800,24550,24650,24650,24200,2845
20230817,101100,860311300,24650,24550,24650,24550,38
20230817,101000,859377600,24800,24550,24800,24550,114
20230817,100900,856566000,24550,24600,24650,24550,170
20230817,100800,852383650,24600,24600,24600,24550,38
20230817,100700,851450100,24550,24650,24700,24550,561
20230817,100600,837670300,24650,24650,24700,24600,619
20230817,100500,822426300,24700,24600,24700,24600,21
20230817,100400,821908450,24550,24550,24550,24550,3
20230817,100300,821834800,24700,24500,24700,24500,756
20230817,100200,803250300,24550,24600,24650,24550,18
20230817,100100,802807700,24550,24750,24750,24550,31
20230817,100000,802046350,24750,24750,24750,24750,411
20230817,095900,791874100,24750,24750,24750,24750,2
20230817,095800,791824600,24500,24700,24950,24500,1462
20230817,095700,755776700,24700,24600,24700,24600,114
20230817,095600,752971500,24550,24750,24750,24550,42
20230817,095500,751934500,24600,24750,24750,24600,222
20230817,095400,746473000,24800,24650,24800,24650,286
20230817,095300,739420850,24800,24700,24800,24700,6
20230817,095200,739272550,24600,24900,24900,24600,420
20230817,095100,728876200,24900,24950,24950,24900,2
20230817,095000,728826350,24950,24950,24950,24950,12
20230817,094900,728526950,24950,24850,24950,24850,82
20230817,094800,726484750,24850,24800,24850,24800,141
20230817,094700,722987900,24850,24900,24900,24850,322
20230817,094600,714985100,24900,24900,24950,24800,347
20230817,094500,706345000,24900,24900,24900,24800,317
20230817,094400,698453100,24850,24850,24850,24850,1
20230817,094300,698428250,24900,24800,24900,24800,20
20230817,094200,697930850,24850,24850,24850,24850,19
20230817,094100,697458700,24800,24850,24900,24800,172
20230817,094000,693185400,24900,24850,24900,24800,153
20230817,093900,689382600,24850,24850,24850,24850,169
20230817,093800,685182950,24750,24750,24750,24750,1
20230817,093700,685158200,24700,24700,24850,24700,107
20230817,093600,682514400,24700,24800,24800,24700,545
20230817,093500,669028650,24850,24800,24850,24800,62
20230817,093400,667491000,24800,24750,24800,24750,29
20230817,093300,666773200,24700,24600,24700,24550,467
20230817,093200,655258200,24550,24550,24550,24550,34
20230817,093100,654423500,24550,24450,24550,24400,422
20230817,093000,644085450,24500,24400,24500,24400,843
20230817,092900,623476650,24450,24500,24550,24450,1387
20230817,092800,589527600,24500,24600,24600,24500,322
20230817,092700,581618700,24600,24600,24600,24550,646
20230817,092600,565736100,24600,24700,24750,24600,585
20230817,092500,551330450,24700,24600,24700,24600,270
20230817,092400,544680550,24600,24600,24600,24600,65
20230817,092300,543081550,24550,24600,24650,24550,1502
20230817,092200,506122400,24600,24600,24600,24550,765
20230817,092100,487304350,24600,24550,24650,24450,247
20230817,092000,481221650,24450,24550,24600,24450,317
20230817,091900,473443000,24600,24650,24650,24600,992
20230817,091800,449011900,24650,24650,24700,24600,595
20230817,091700,434368800,24600,24550,24600,24550,599
20230817,091600,419659450,24500,24600,24600,24000,3834
20230817,091500,326498700,24600,24750,24800,24600,3200
20230817,091400,247399300,24800,25000,25000,24800,127
20230817,091300,244229200,24950,24900,24950,24900,125
20230817,091200,241110800,24800,24800,24950,24800,705
20230817,091100,223624600,24750,24800,24800,24750,188
20230817,091000,218968250,24750,24750,24900,24750,713
20230817,090900,201286000,24800,24800,25100,24700,1110
20230817,090800,173774900,24800,25000,25000,24800,1676
20230817,090700,132114650,25000,25000,25050,25000,917
20230817,090600,109189600,25000,25200,25200,25000,427
20230817,090500,98483450,25250,25100,25250,25100,66
20230817,090400,96822300,25100,25050,25200,25050,315
20230817,090300,88921900,25050,25100,25200,25050,530
20230817,090200,75624350,25100,25200,25350,25000,1910
20230817,090100,27701100,25350,25550,25550,25200,748
20230817,090000,8752000,25600,25850,25850,25600,328