KissMeData/084110/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,193700,1444625900,25300,25300,25300,25300,1762
20230824,193600,1444625900,25300,25300,25300,25300,0
20230824,193500,1444625900,25300,25300,25300,25300,0
20230824,193400,1444625900,25300,25300,25300,25300,0
20230824,193300,1444625900,25300,25300,25300,25300,0
20230824,193200,1444625900,25300,25300,25300,25300,0
20230824,193100,1444625900,25300,25300,25300,25300,0
20230824,193000,1444625900,25300,25300,25300,25300,0
20230824,192900,1444625900,25300,25300,25300,25300,0
20230824,192800,1444625900,25300,25300,25300,25300,0
20230824,192700,1444625900,25300,25300,25300,25300,0
20230824,192600,1444625900,25300,25300,25300,25300,0
20230824,192500,1444625900,25300,25300,25300,25300,0
20230824,192400,1444625900,25300,25300,25300,25300,0
20230824,192300,1444625900,25300,25300,25300,25300,0
20230824,192200,1444625900,25300,25300,25300,25300,0
20230824,192100,1444625900,25300,25300,25300,25300,0
20230824,192000,1444625900,25300,25300,25300,25300,0
20230824,191900,1444625900,25300,25300,25300,25300,0
20230824,191800,1444625900,25300,25300,25300,25300,0
20230824,191700,1444625900,25300,25300,25300,25300,0
20230824,191600,1444625900,25300,25300,25300,25300,0
20230824,191500,1444625900,25300,25300,25300,25300,0
20230824,191400,1444625900,25300,25300,25300,25300,0
20230824,191300,1444625900,25300,25300,25300,25300,0
20230824,191200,1444625900,25300,25300,25300,25300,0
20230824,191100,1444625900,25300,25300,25300,25300,0
20230824,191000,1444625900,25300,25300,25300,25300,0
20230824,190900,1444625900,25300,25300,25300,25300,0
20230824,190800,1444625900,25300,25300,25300,25300,0
20230824,190700,1444625900,25300,25300,25300,25300,1762
20230824,190600,1444625900,25300,25300,25300,25300,0
20230824,190500,1444625900,25300,25300,25300,25300,0
20230824,190400,1444625900,25300,25300,25300,25300,0
20230824,190300,1444625900,25300,25300,25300,25300,0
20230824,190200,1444625900,25300,25300,25300,25300,0
20230824,190100,1444625900,25300,25300,25300,25300,0
20230824,190000,1444625900,25300,25300,25300,25300,0
20230824,185900,1444625900,25300,25300,25300,25300,0
20230824,185800,1444625900,25300,25300,25300,25300,0
20230824,185700,1444625900,25300,25300,25300,25300,0
20230824,185600,1444625900,25300,25300,25300,25300,0
20230824,185500,1444625900,25300,25300,25300,25300,0
20230824,185400,1444625900,25300,25300,25300,25300,0
20230824,185300,1444625900,25300,25300,25300,25300,0
20230824,185200,1444625900,25300,25300,25300,25300,0
20230824,185100,1444625900,25300,25300,25300,25300,0
20230824,185000,1444625900,25300,25300,25300,25300,0
20230824,184900,1444625900,25300,25300,25300,25300,0
20230824,184800,1444625900,25300,25300,25300,25300,0
20230824,184700,1444625900,25300,25300,25300,25300,0
20230824,184600,1444625900,25300,25300,25300,25300,0
20230824,184500,1444625900,25300,25300,25300,25300,0
20230824,184400,1444625900,25300,25300,25300,25300,0
20230824,184300,1444625900,25300,25300,25300,25300,0
20230824,184200,1444625900,25300,25300,25300,25300,0
20230824,184100,1444625900,25300,25300,25300,25300,0
20230824,184000,1444625900,25300,25300,25300,25300,0
20230824,183900,1444625900,25300,25300,25300,25300,0
20230824,183800,1444625900,25300,25300,25300,25300,0
20230824,183700,1444625900,25300,25300,25300,25300,1762
20230824,183600,1444625900,25300,25300,25300,25300,0
20230824,183500,1444625900,25300,25300,25300,25300,0
20230824,183400,1444625900,25300,25300,25300,25300,0
20230824,183300,1444625900,25300,25300,25300,25300,0
20230824,183200,1444625900,25300,25300,25300,25300,0
20230824,183100,1444625900,25300,25300,25300,25300,0
20230824,183000,1444625900,25300,25300,25300,25300,0
20230824,182900,1444625900,25300,25300,25300,25300,0
20230824,182800,1444625900,25300,25300,25300,25300,0
20230824,182700,1444625900,25300,25300,25300,25300,0
20230824,182600,1444625900,25300,25300,25300,25300,0
20230824,182500,1444625900,25300,25300,25300,25300,0
20230824,182400,1444625900,25300,25300,25300,25300,0
20230824,182300,1444625900,25300,25300,25300,25300,0
20230824,182200,1444625900,25300,25300,25300,25300,0
20230824,182100,1444625900,25300,25300,25300,25300,0
20230824,182000,1444625900,25300,25300,25300,25300,0
20230824,181900,1444625900,25300,25300,25300,25300,0
20230824,181800,1444625900,25300,25300,25300,25300,0
20230824,181700,1444625900,25300,25300,25300,25300,0
20230824,181600,1444625900,25300,25300,25300,25300,0
20230824,181500,1444625900,25300,25300,25300,25300,0
20230824,181400,1444625900,25300,25300,25300,25300,0
20230824,181300,1444625900,25300,25300,25300,25300,0
20230824,181200,1444625900,25300,25300,25300,25300,0
20230824,181100,1444625900,25300,25300,25300,25300,0
20230824,181000,1444625900,25300,25300,25300,25300,0
20230824,180900,1444625900,25300,25300,25300,25300,0
20230824,180800,1444625900,25300,25300,25300,25300,0
20230824,180700,1444625900,25300,25300,25300,25300,1762
20230824,180600,1444625900,25300,25300,25300,25300,0
20230824,180500,1444625900,25300,25300,25300,25300,0
20230824,180400,1444625900,25300,25300,25300,25300,0
20230824,180300,1444625900,25300,25300,25300,25300,0
20230824,180200,1444625900,25300,25300,25300,25300,0
20230824,180100,1444625900,25300,25300,25300,25300,0
20230824,180000,1444625900,25300,25300,25300,25300,0
20230824,175900,1444625900,25300,25300,25300,25300,0
20230824,175800,1444625900,25300,25300,25300,25300,0
20230824,175700,1444625900,25300,25300,25300,25300,0
20230824,175600,1444625900,25300,25300,25300,25300,0
20230824,175500,1444625900,25300,25300,25300,25300,0
20230824,175400,1444625900,25300,25300,25300,25300,0
20230824,175300,1444625900,25300,25300,25300,25300,0
20230824,175200,1444625900,25300,25300,25300,25300,0
20230824,175100,1444625900,25300,25300,25300,25300,0
20230824,175000,1444625900,25300,25300,25300,25300,0
20230824,174900,1444625900,25300,25300,25300,25300,0
20230824,174800,1444625900,25300,25300,25300,25300,0
20230824,174700,1444625900,25300,25300,25300,25300,0
20230824,174600,1444625900,25300,25300,25300,25300,0
20230824,174500,1444625900,25300,25300,25300,25300,0
20230824,174400,1444625900,25300,25300,25300,25300,0
20230824,174300,1444625900,25300,25300,25300,25300,0
20230824,174200,1444625900,25300,25300,25300,25300,0
20230824,174100,1444625900,25300,25300,25300,25300,0
20230824,174000,1444625900,25300,25300,25300,25300,0
20230824,173900,1444625900,25300,25300,25300,25300,0
20230824,173800,1444625900,25300,25300,25300,25300,0
20230824,173700,1444625900,25300,25300,25300,25300,1762
20230824,173600,1444625900,25300,25300,25300,25300,0
20230824,173500,1444625900,25300,25300,25300,25300,0
20230824,173400,1444625900,25300,25300,25300,25300,0
20230824,173300,1444625900,25300,25300,25300,25300,0
20230824,173200,1444625900,25300,25300,25300,25300,0
20230824,173100,1444625900,25300,25300,25300,25300,0
20230824,173000,1444625900,25300,25300,25300,25300,0
20230824,172900,1444625900,25300,25300,25300,25300,0
20230824,172800,1444625900,25300,25300,25300,25300,0
20230824,172700,1444625900,25300,25300,25300,25300,0
20230824,172600,1444625900,25300,25300,25300,25300,0
20230824,172500,1444625900,25300,25300,25300,25300,0
20230824,172400,1444625900,25300,25300,25300,25300,0
20230824,172300,1444625900,25300,25300,25300,25300,0
20230824,172200,1444625900,25300,25300,25300,25300,0
20230824,172100,1444625900,25300,25300,25300,25300,0
20230824,172000,1444625900,25300,25300,25300,25300,0
20230824,171900,1444625900,25300,25300,25300,25300,0
20230824,171800,1444625900,25300,25300,25300,25300,0
20230824,171700,1444625900,25300,25300,25300,25300,0
20230824,171600,1444625900,25300,25300,25300,25300,0
20230824,171500,1444625900,25300,25300,25300,25300,0
20230824,171400,1444625900,25300,25300,25300,25300,0
20230824,171300,1444625900,25300,25300,25300,25300,0
20230824,171200,1444625900,25300,25300,25300,25300,0
20230824,171100,1444625900,25300,25300,25300,25300,0
20230824,171000,1444625900,25300,25300,25300,25300,0
20230824,170900,1444625900,25300,25300,25300,25300,0
20230824,170800,1444625900,25300,25300,25300,25300,0
20230824,170700,1444625900,25300,25300,25300,25300,1762
20230824,170600,1444625900,25300,25300,25300,25300,0
20230824,170500,1444625900,25300,25300,25300,25300,0
20230824,170400,1444625900,25300,25300,25300,25300,0
20230824,170300,1444625900,25300,25300,25300,25300,0
20230824,170200,1444625900,25300,25300,25300,25300,0
20230824,170100,1444625900,25300,25300,25300,25300,0
20230824,170000,1444625900,25300,25300,25300,25300,0
20230824,165900,1444625900,25300,25300,25300,25300,0
20230824,165800,1444625900,25300,25300,25300,25300,0
20230824,165700,1444625900,25300,25300,25300,25300,0
20230824,165600,1444625900,25300,25300,25300,25300,0
20230824,165500,1444625900,25300,25300,25300,25300,0
20230824,165400,1444625900,25300,25300,25300,25300,0
20230824,165300,1444625900,25300,25300,25300,25300,0
20230824,165200,1444625900,25300,25300,25300,25300,0
20230824,165100,1444625900,25300,25300,25300,25300,0
20230824,165000,1444625900,25300,25300,25300,25300,0
20230824,164900,1444625900,25300,25300,25300,25300,0
20230824,164800,1444625900,25300,25300,25300,25300,0
20230824,164700,1444625900,25300,25300,25300,25300,0
20230824,164600,1444625900,25300,25300,25300,25300,0
20230824,164500,1444625900,25300,25300,25300,25300,0
20230824,164400,1444625900,25300,25300,25300,25300,0
20230824,164300,1444625900,25300,25300,25300,25300,0
20230824,164200,1444625900,25300,25300,25300,25300,0
20230824,164100,1444625900,25300,25300,25300,25300,0
20230824,164000,1444625900,25300,25300,25300,25300,0
20230824,163900,1444625900,25300,25300,25300,25300,0
20230824,163800,1444625900,25300,25300,25300,25300,0
20230824,163700,1444625900,25300,25300,25300,25300,1762
20230824,163600,1444625900,25300,25300,25300,25300,0
20230824,163500,1444625900,25300,25300,25300,25300,0
20230824,163400,1444625900,25300,25300,25300,25300,0
20230824,163300,1444625900,25300,25300,25300,25300,0
20230824,163200,1444625900,25300,25300,25300,25300,0
20230824,163100,1444625900,25300,25300,25300,25300,0
20230824,163000,1444625900,25300,25300,25300,25300,0
20230824,162900,1444625900,25300,25300,25300,25300,0
20230824,162800,1444625900,25300,25300,25300,25300,0
20230824,162700,1444625900,25300,25300,25300,25300,0
20230824,162600,1444625900,25300,25300,25300,25300,0
20230824,162500,1444625900,25300,25300,25300,25300,0
20230824,162400,1444625900,25300,25300,25300,25300,0
20230824,162300,1444625900,25300,25300,25300,25300,0
20230824,162200,1444625900,25300,25300,25300,25300,0
20230824,162100,1444625900,25300,25300,25300,25300,0
20230824,162000,1444625900,25300,25300,25300,25300,0
20230824,161900,1444625900,25300,25300,25300,25300,0
20230824,161800,1444625900,25300,25300,25300,25300,0
20230824,161700,1444625900,25300,25300,25300,25300,0
20230824,161600,1444625900,25300,25300,25300,25300,0
20230824,161500,1444625900,25300,25300,25300,25300,0
20230824,161400,1444625900,25300,25300,25300,25300,0
20230824,161300,1444625900,25300,25300,25300,25300,0
20230824,161200,1444625900,25300,25300,25300,25300,0
20230824,161100,1444625900,25300,25300,25300,25300,0
20230824,161000,1444625900,25300,25300,25300,25300,0
20230824,160900,1444625900,25300,25300,25300,25300,0
20230824,160800,1444625900,25300,25300,25300,25300,0
20230824,160700,1444625900,25300,25300,25300,25300,1762
20230824,160600,1444625900,25300,25300,25300,25300,0
20230824,160500,1444625900,25300,25300,25300,25300,0
20230824,160400,1444625900,25300,25300,25300,25300,0
20230824,160300,1444625900,25300,25300,25300,25300,0
20230824,160200,1444625900,25300,25300,25300,25300,0
20230824,160100,1444625900,25300,25300,25300,25300,0
20230824,160000,1444625900,25300,25300,25300,25300,0
20230824,155900,1444625900,25300,25300,25300,25300,0
20230824,155800,1444625900,25300,25300,25300,25300,0
20230824,155700,1444625900,25300,25300,25300,25300,0
20230824,155600,1444625900,25300,25300,25300,25300,0
20230824,155500,1444625900,25300,25300,25300,25300,0
20230824,155400,1444625900,25300,25300,25300,25300,0
20230824,155300,1444625900,25300,25300,25300,25300,0
20230824,155200,1444625900,25300,25300,25300,25300,0
20230824,155100,1444625900,25300,25300,25300,25300,0
20230824,155000,1444625900,25300,25300,25300,25300,0
20230824,154900,1444625900,25300,25300,25300,25300,0
20230824,154800,1444625900,25300,25300,25300,25300,0
20230824,154700,1444625900,25300,25300,25300,25300,0
20230824,154600,1444625900,25300,25300,25300,25300,0
20230824,154500,1444625900,25300,25300,25300,25300,0
20230824,154400,1444625900,25300,25300,25300,25300,0
20230824,154300,1444625900,25300,25300,25300,25300,0
20230824,154200,1444625900,25300,25300,25300,25300,0
20230824,154100,1444625900,25300,25300,25300,25300,0
20230824,154000,1444625900,25300,25300,25300,25300,0
20230824,153900,1444625900,25300,25300,25300,25300,0
20230824,153800,1444625900,25300,25300,25300,25300,0
20230824,153700,1444625900,25300,25300,25300,25300,1762
20230824,153600,1444625900,25300,25300,25300,25300,0
20230824,153500,1444625900,25300,25300,25300,25300,0
20230824,153400,1444625900,25300,25300,25300,25300,0
20230824,153300,1444625900,25300,25300,25300,25300,0
20230824,153200,1444625900,25300,25300,25300,25300,0
20230824,153100,1444625900,25300,25300,25300,25300,0
20230824,153000,1444625900,25300,25300,25300,25300,1762
20230824,152900,1400047300,25300,25300,25300,25300,0
20230824,152800,1400047300,25300,25300,25300,25300,0
20230824,152700,1400047300,25300,25300,25300,25300,0
20230824,152600,1400047300,25300,25300,25300,25300,0
20230824,152500,1400047300,25300,25300,25300,25300,0
20230824,152400,1400047300,25300,25300,25300,25300,0
20230824,152300,1400047300,25300,25300,25300,25300,0
20230824,152200,1400047300,25300,25300,25300,25300,0
20230824,152100,1400047300,25300,25300,25300,25300,0
20230824,152000,1400047300,25300,25300,25300,25300,0
20230824,151900,1400047300,25300,25600,25600,25250,1708
20230824,151800,1356600900,25550,25550,25600,25500,468
20230824,151700,1344643350,25600,25650,25650,25600,77
20230824,151600,1342671700,25650,25650,25650,25650,172
20230824,151500,1338259900,25600,25700,25700,25600,418
20230824,151400,1327540150,25700,25650,25700,25650,26
20230824,151300,1326872950,25650,25700,25700,25650,28
20230824,151200,1326154350,25700,25700,25700,25650,551
20230824,151100,1312019800,25700,25650,25700,25650,44
20230824,151000,1310890150,25700,25650,25700,25650,56
20230824,150900,1309452600,25700,25700,25750,25650,337
20230824,150800,1300807550,25650,25600,25650,25600,207
20230824,150700,1295502700,25650,25650,25650,25600,732
20230824,150600,1276729450,25750,25750,25750,25700,84
20230824,150500,1274567950,25700,25700,25700,25700,20
20230824,150400,1274053950,25750,25650,25750,25650,100
20230824,150300,1271485050,25650,25600,25650,25600,317
20230824,150200,1263369800,25550,25650,25650,25550,150
20230824,150100,1259527650,25650,25700,25700,25650,781
20230824,150000,1239494150,25750,25700,25750,25700,242
20230824,145900,1233266900,25700,25650,25700,25650,123
20230824,145800,1230111900,25700,25700,25700,25700,27
20230824,145700,1229418000,25650,25700,25750,25650,70
20230824,145600,1227621200,25700,25700,25750,25700,62
20230824,145500,1226027750,25700,25700,25700,25700,35
20230824,145400,1225128250,25650,25650,25650,25600,246
20230824,145300,1218819350,25600,25600,25650,25600,106
20230824,145200,1216105450,25600,25550,25600,25550,21
20230824,145100,1215568850,25500,25600,25600,25500,11
20230824,145000,1215287550,25600,25600,25600,25600,200
20230824,144900,1210167550,25600,25600,25600,25600,1008
20230824,144800,1184362750,25650,25600,25650,25600,26
20230824,144700,1183696100,25500,25500,25700,25500,61
20230824,144600,1182137250,25500,25650,25650,25500,2766
20230824,144500,1111470100,25650,25700,25700,25650,172
20230824,144400,1107056050,25700,25750,25750,25700,6
20230824,144300,1106901650,25750,25700,25750,25700,28
20230824,144200,1106181700,25750,25750,25750,25750,0
20230824,144100,1106181700,25750,25700,25750,25700,120
20230824,144000,1103097450,25700,25700,25700,25600,53
20230824,143900,1101738350,25650,25700,25700,25650,3
20230824,143800,1101661350,25700,25600,25700,25600,77
20230824,143700,1099688700,25600,25600,25600,25600,99
20230824,143600,1097154300,25700,25650,25700,25550,324
20230824,143500,1088863650,25650,25700,25700,25650,12
20230824,143400,1088555750,25700,25650,25700,25550,117
20230824,143300,1085561900,25650,25650,25750,25550,173
20230824,143200,1081134100,25650,25650,25650,25600,35
20230824,143100,1080237350,25750,25800,25800,25750,6
20230824,143000,1080082800,25800,25700,25800,25550,1011
20230824,142900,1054153150,25700,25800,25800,25700,170
20230824,142800,1049777150,25800,25750,25800,25750,81
20230824,142700,1047688400,25800,25750,25800,25750,26
20230824,142600,1047018750,25750,25800,25800,25700,117
20230824,142500,1044009750,25800,25750,25800,25750,121
20230824,142400,1040893800,25750,25700,25750,25700,43
20230824,142300,1039788300,25700,25750,25750,25700,237
20230824,142200,1033697000,25750,25700,25750,25700,101
20230824,142100,1031101250,25700,25800,25800,25700,108
20230824,142000,1028322050,25800,25750,25800,25750,323
20230824,141900,1020004400,25750,25800,25800,25750,74
20230824,141800,1018098450,25800,25800,25800,25800,21
20230824,141700,1017556650,25750,25750,25800,25750,302
20230824,141600,1009779800,25800,25800,25800,25750,95
20230824,141500,1007330450,25850,25800,25850,25800,79
20230824,141400,1005291800,25850,25800,25850,25800,161
20230824,141300,1001137950,25850,25800,25850,25800,8
20230824,141200,1000931250,25850,25800,25900,25800,38
20230824,141100,999949800,25850,25850,25850,25850,14
20230824,141000,999587900,25750,25800,25800,25750,217
20230824,140900,993993750,25850,25800,25850,25800,29
20230824,140800,993245100,25850,25850,25850,25850,6
20230824,140700,993090000,25850,25850,25850,25800,40
20230824,140600,992057550,25800,25800,25800,25750,604
20230824,140500,976476850,25700,25800,25800,25700,969
20230824,140400,951566950,25800,25900,25900,25800,1201
20230824,140300,920559200,25900,25900,25900,25900,4
20230824,140200,920455600,25900,25950,25950,25900,839
20230824,140100,898710050,26000,26000,26000,25950,42
20230824,140000,897619100,26000,26000,26050,25950,101
20230824,135900,894993350,26050,26050,26050,26050,2
20230824,135800,894941250,26000,26050,26050,26000,29
20230824,135700,894186850,26000,26000,26000,25950,40
20230824,135600,893147850,26050,26000,26050,25950,68
20230824,135500,891381200,26050,26050,26050,26050,0
20230824,135400,891381200,26050,26050,26050,25950,113
20230824,135300,888444750,26050,26000,26050,26000,35
20230824,135200,887534700,25950,26000,26000,25950,28
20230824,135100,886807700,25950,26000,26000,25950,21
20230824,135000,886262700,26000,26000,26000,26000,8
20230824,134900,886054700,25950,26000,26000,25950,28
20230824,134800,885327800,26000,26000,26000,26000,2
20230824,134700,885275800,26000,26050,26050,25950,229
20230824,134600,879328150,26050,26050,26050,26050,1
20230824,134500,879302100,26050,26050,26050,26000,29
20230824,134400,878547700,26050,26000,26050,26000,21
20230824,134300,878001650,26050,26050,26050,25950,26
20230824,134200,877326250,26000,26000,26000,25950,165
20230824,134100,873042250,26000,26000,26050,26000,170
20230824,134000,868621850,26000,26100,26100,26000,502
20230824,133900,855568500,26100,26050,26100,26050,26
20230824,133800,854890900,26100,26100,26100,26100,1
20230824,133700,854864800,26150,26100,26150,26100,40
20230824,133600,853820400,26100,26050,26100,26050,21
20230824,133500,853273300,26100,26050,26100,26050,179
20230824,133400,848609950,26050,26050,26050,26050,249
20230824,133300,842123500,26050,26100,26100,26050,208
20230824,133200,836699700,26100,26150,26150,26100,8
20230824,133100,836490600,26100,26100,26100,26100,0
20230824,133000,836490600,26100,26100,26150,26100,30
20230824,132900,835707200,26100,26150,26150,26100,19
20230824,132800,835211250,26150,26150,26150,26150,17
20230824,132700,834766700,26100,26200,26200,26100,6
20230824,132600,834610000,26100,26100,26150,26100,114
20230824,132500,831633650,26100,26100,26100,26100,7
20230824,132400,831450950,26050,26050,26100,26050,66
20230824,132300,829731300,26050,26050,26050,26050,51
20230824,132200,828402750,26000,26150,26150,26000,1438
20230824,132100,790988150,26100,26100,26100,26100,73
20230824,132000,789082850,26100,26100,26100,26100,7
20230824,131900,788900150,26100,26100,26100,26100,30
20230824,131800,788117150,26050,26100,26100,26050,26
20230824,131700,787439550,26200,26200,26200,26200,2
20230824,131600,787387150,26200,26150,26200,26100,226
20230824,131500,781487950,26100,26150,26250,26100,30
20230824,131400,780703000,26200,26200,26200,26200,1
20230824,131300,780676800,26150,26100,26150,26100,46
20230824,131200,779474900,26150,26150,26150,26150,1
20230824,131100,779448750,26100,26150,26200,26100,74
20230824,131000,777515450,26150,26150,26150,26150,0
20230824,130900,777515450,26150,26150,26150,26150,15
20230824,130800,777123200,26150,26150,26150,26100,24
20230824,130700,776496600,26150,26100,26150,26100,26
20230824,130600,775817700,26100,26100,26100,26100,18
20230824,130500,775347900,26100,26200,26200,26100,71
20230824,130400,773493800,26150,26100,26150,26100,63
20230824,130300,771848900,26250,26250,26250,26250,7
20230824,130200,771665150,26300,26300,26300,26300,0
20230824,130100,771665150,26300,26200,26300,26100,75
20230824,130000,769705150,26200,26200,26200,26200,12
20230824,125900,769390750,26300,26300,26300,26300,7
20230824,125800,769206650,26350,26150,26350,26150,107
20230824,125700,766397350,26150,26150,26150,26150,3
20230824,125600,766318900,26150,26150,26150,26100,72
20230824,125500,764437100,26150,26100,26150,26100,21
20230824,125400,763888950,26150,26150,26150,26150,7
20230824,125300,763705900,26150,26150,26150,26150,11
20230824,125200,763418250,26150,26150,26150,26100,28
20230824,125100,762687050,26100,26100,26100,26100,78
20230824,125000,760651250,26150,26150,26150,26150,8
20230824,124900,760442050,26100,26150,26150,26100,51
20230824,124800,759110900,26150,26150,26150,26150,8
20230824,124700,758901700,26200,26150,26200,26050,118
20230824,124600,755824050,26250,26150,26250,26150,158
20230824,124500,751684450,26200,26200,26200,26200,2
20230824,124400,751632050,26150,26150,26200,26150,47
20230824,124300,750402650,26150,26150,26150,26150,68
20230824,124200,748624450,26150,26100,26150,26100,28
20230824,124100,747893250,26150,26100,26150,26100,42
20230824,124000,746797000,26100,26050,26100,26050,27
20230824,123900,746093500,26100,26050,26100,26050,27
20230824,123800,745389800,26050,26050,26050,26050,17
20230824,123700,744946950,26100,26100,26100,26050,30
20230824,123600,744164950,26100,26050,26100,26050,21
20230824,123500,743617850,26050,26100,26100,26050,22
20230824,123400,743044400,26050,26050,26100,26050,144
20230824,123300,739293150,26100,26050,26100,26050,28
20230824,123200,738563350,26100,26050,26100,26050,101
20230824,123100,735932250,26050,26050,26100,26050,28
20230824,123000,735202500,26000,26050,26050,26000,404
20230824,122900,724688650,26100,26100,26100,26100,27
20230824,122800,723983950,26050,26100,26100,26050,22
20230824,122700,723410800,26100,26050,26100,26050,61
20230824,122600,721819700,26100,26100,26100,26100,14
20230824,122500,721454300,26100,26050,26150,26050,136
20230824,122400,717905000,26050,26100,26100,26050,21
20230824,122300,717357900,26100,26100,26100,26100,8
20230824,122200,717149100,26100,26150,26150,26100,255
20230824,122100,710491450,26150,26150,26150,26100,22
20230824,122000,709917150,26100,26150,26150,26100,20
20230824,121900,709394800,26100,26100,26100,26100,20
20230824,121800,708872800,26100,26050,26100,26050,217
20230824,121700,703217600,26000,26050,26100,26000,274
20230824,121600,696087150,26050,26100,26100,26050,28
20230824,121500,695357350,26100,26050,26100,26050,667
20230824,121400,677981950,26050,26150,26150,26050,606
20230824,121300,662171950,26100,26150,26150,26100,23
20230824,121200,661571500,26150,26150,26150,26100,29
20230824,121100,660814150,26150,26150,26150,26150,143
20230824,121000,657074700,26200,26200,26200,26200,7
20230824,120900,656891300,26200,26150,26200,26150,21
20230824,120800,656342100,26200,26150,26200,26150,26
20230824,120700,655661900,26200,26200,26200,26200,26
20230824,120600,654980700,26200,26150,26200,26150,28
20230824,120500,654248100,26200,26200,26200,26150,28
20230824,120400,653515500,26200,26200,26200,26200,2
20230824,120300,653463100,26150,26200,26200,26150,79
20230824,120200,651396900,26200,26200,26200,26150,329
20230824,120100,642788500,26300,26250,26300,26250,9
20230824,120000,642552050,26200,26200,26200,26200,20
20230824,115900,642028050,26250,26250,26250,26200,192
20230824,115800,636996350,26250,26250,26250,26250,8
20230824,115700,636786350,26250,26200,26250,26200,30
20230824,115600,635999900,26200,26200,26200,26200,20
20230824,115500,635475900,26250,26200,26250,26200,9
20230824,115400,635239700,26300,26300,26300,26300,1
20230824,115300,635213400,26300,26200,26300,26200,37
20230824,115200,634243100,26200,26250,26250,26200,21
20230824,115100,633692850,26200,26250,26250,26200,136
20230824,115000,630128850,26250,26200,26250,26200,63
20230824,114900,628476300,26200,26150,26200,26150,109
20230824,114800,625625500,26150,26200,26200,26150,113
20230824,114700,622666900,26200,26200,26250,26200,179
20230824,114600,617977050,26300,26250,26300,26250,31
20230824,114500,617163050,26250,26200,26250,26200,67
20230824,114400,615407600,26200,26250,26250,26200,96
20230824,114300,612891650,26250,26200,26250,26200,52
20230824,114200,611527200,26200,26300,26300,26200,231
20230824,114100,605473800,26300,26200,26300,26200,25
20230824,114000,604817600,26250,26200,26250,26200,311
20230824,113900,596662050,26200,26300,26300,26200,284
20230824,113800,589209500,26300,26350,26350,26300,287
20230824,113700,581661350,26350,26400,26400,26350,166
20230824,113600,577286850,26400,26400,26400,26400,8
20230824,113500,577075650,26350,26400,26400,26350,25
20230824,113400,576416850,26400,26400,26450,26350,207
20230824,113300,570957150,26450,26450,26450,26450,4
20230824,113200,570851350,26450,26400,26450,26400,438
20230824,113100,559286800,26450,26500,26500,26450,224
20230824,113000,553361050,26500,26500,26500,26500,2
20230824,112900,553308050,26500,26650,26650,26500,9
20230824,112800,553068650,26650,26500,26650,26450,121
20230824,112700,549855700,26500,26500,26500,26500,8
20230824,112600,549643700,26450,26500,26500,26450,43
20230824,112500,548506300,26500,26500,26550,26500,135
20230824,112400,544928400,26500,26500,26500,26500,101
20230824,112300,542251900,26500,26550,26550,26500,27
20230824,112200,541536050,26550,26600,26600,26550,5
20230824,112100,541403250,26500,26550,26600,26500,36
20230824,112000,540447650,26500,26550,26550,26500,21
20230824,111900,539891100,26500,26500,26550,26500,222
20230824,111800,534007650,26550,26500,26550,26500,55
20230824,111700,532550000,26550,26550,26600,26550,17
20230824,111600,532098250,26550,26600,26600,26550,21
20230824,111500,531540650,26600,26600,26600,26600,7
20230824,111400,531354450,26650,26650,26650,26650,10
20230824,111300,531087950,26600,26600,26600,26550,46
20230824,111200,529865350,26600,26600,26600,26600,12
20230824,111100,529546150,26550,26600,26600,26550,22
20230824,111000,528961950,26600,26650,26650,26600,673
20230824,110900,511059650,26650,26600,26650,26600,21
20230824,110800,510501000,26700,26650,26700,26650,8
20230824,110700,510287600,26650,26700,26700,26650,66
20230824,110600,508526200,26700,26650,26700,26650,29
20230824,110500,507752900,26700,26700,26700,26700,1
20230824,110400,507726200,26750,26700,26750,26700,24
20230824,110300,507085050,26750,26750,26750,26750,14
20230824,110200,506710550,26750,26750,26750,26750,25
20230824,110100,506041800,26750,26700,26750,26700,21
20230824,110000,505481050,26700,26650,26700,26650,79
20230824,105900,503372750,26700,26700,26700,26700,1
20230824,105800,503346050,26700,26700,26700,26650,29
20230824,105700,502572750,26700,26700,26750,26700,8
20230824,105600,502359050,26700,26700,26700,26700,1
20230824,105500,502332350,26700,26750,26750,26700,20
20230824,105400,501798050,26700,26650,26700,26650,35
20230824,105300,500864550,26700,26600,26700,26600,59
20230824,105200,499293050,26600,26600,26600,26550,97
20230824,105100,496713850,26600,26600,26600,26550,54
20230824,105000,495278750,26600,26550,26600,26550,3
20230824,104900,495199000,26550,26600,26600,26550,26
20230824,104800,494508400,26600,26650,26650,26600,131
20230824,104700,491023650,26700,26650,26700,26650,7
20230824,104600,490836800,26600,26650,26650,26600,22
20230824,104500,490251500,26700,26650,26700,26650,40
20230824,104400,489185050,26750,26600,26750,26600,3
20230824,104300,489105100,26800,26800,26800,26800,18
20230824,104200,488622700,26800,26600,26900,26600,302
20230824,104100,480559950,26550,26600,26650,26550,41
20230824,104000,479470050,26600,26650,26650,26600,10
20230824,103900,479203650,26600,26600,26600,26600,21
20230824,103800,478645050,26550,26450,26550,26400,89
20230824,103700,476287300,26500,26450,26500,26450,317
20230824,103600,467902550,26400,26400,26450,26400,52
20230824,103500,466528450,26400,26400,26400,26400,27
20230824,103400,465815650,26350,26400,26450,26350,279
20230824,103300,458462450,26400,26400,26400,26350,104
20230824,103200,455720100,26400,26400,26450,26400,44
20230824,103100,454558100,26400,26400,26400,26400,117
20230824,103000,451469300,26400,26450,26450,26400,32
20230824,102900,450623900,26500,26500,26500,26450,124
20230824,102800,447343950,26500,26400,26500,26400,26
20230824,102700,446656850,26450,26550,26550,26450,308
20230824,102600,438510000,26550,26500,26550,26500,58
20230824,102500,436972600,26600,26550,26600,26550,41
20230824,102400,435884000,26550,26550,26600,26500,311
20230824,102300,427641550,26550,26650,26650,26550,226
20230824,102200,421640500,26650,26600,26650,26600,181
20230824,102100,416825850,26600,26650,26650,26600,105
20230824,102000,414032450,26600,26600,26600,26600,22
20230824,101900,413447250,26650,26700,26700,26650,76
20230824,101800,411421500,26650,26650,26700,26650,23
20230824,101700,410808500,26650,26700,26700,26650,24
20230824,101600,410168600,26650,26650,26650,26650,21
20230824,101500,409608950,26650,26650,26700,26650,9
20230824,101400,409368800,26650,26750,26750,26600,104
20230824,101300,406588150,26750,26700,26750,26700,53
20230824,101200,405170450,26650,26650,26650,26650,70
20230824,101100,403304950,26800,26800,26800,26750,387
20230824,101000,392952350,26650,26800,26800,26650,422
20230824,100900,381687350,26850,26850,26850,26850,8
20230824,100800,381472550,26700,26900,26900,26700,41
20230824,100700,380372900,26900,26700,26900,26700,414
20230824,100600,369278850,26750,26750,26750,26700,9
20230824,100500,369038150,26700,26750,26750,26700,21
20230824,100400,368477400,26750,26750,26750,26750,8
20230824,100300,368263400,26750,26700,26750,26700,33
20230824,100200,367380850,26750,26750,26750,26700,57
20230824,100100,365857100,26700,26700,26700,26700,27
20230824,100000,365136200,26700,26700,26700,26700,27
20230824,095900,364415300,26700,26650,26700,26650,48
20230824,095800,363134700,26700,26700,26700,26600,34
20230824,095700,362229100,26650,26650,26650,26650,12
20230824,095600,361909300,26600,26600,26650,26600,32
20230824,095500,361057750,26650,26650,26650,26650,1
20230824,095400,361031100,26700,26700,26700,26700,8
20230824,095300,360817500,26650,26650,26650,26650,29
20230824,095200,360044650,26650,26600,26650,26600,30
20230824,095100,359246200,26650,26650,26650,26650,1
20230824,095000,359219550,26650,26550,26650,26550,91
20230824,094900,356799600,26550,26550,26550,26550,6
20230824,094800,356640300,26650,26550,26650,26550,111
20230824,094700,353692100,26550,26650,26650,26550,536
20230824,094600,339443300,26600,26650,26650,26600,131
20230824,094500,335953150,26650,26600,26650,26600,107
20230824,094400,333102150,26600,26650,26650,26600,327
20230824,094300,324388600,26700,26800,26800,26700,63
20230824,094200,322705700,26750,26750,26800,26750,145
20230824,094100,318826900,26750,26800,26850,26750,65
20230824,094000,317084500,26800,26850,26850,26800,429
20230824,093900,305573650,26850,26850,26850,26850,9
20230824,093800,305332000,26850,26750,26850,26750,202
20230824,093700,299913750,26750,26750,26750,26750,7
20230824,093600,299726500,26800,26900,26900,26700,472
20230824,093500,287094750,26900,26700,26900,26700,311
20230824,093400,278760250,26700,26650,26750,26650,7
20230824,093300,278573350,26750,26650,26750,26650,37
20230824,093200,277586100,26700,26700,26700,26600,8
20230824,093100,277372800,26700,26750,26750,26700,32
20230824,093000,276518250,26600,26700,26700,26600,59
20230824,092900,274944050,26600,26650,26700,26600,58
20230824,092800,273397350,26650,26600,26650,26600,338
20230824,092700,264406000,26500,26450,26500,26400,46
20230824,092600,263188500,26350,26500,26500,26350,189
20230824,092500,258195000,26500,26400,26500,26350,760
20230824,092400,238093550,26400,26350,26400,26350,148
20230824,092300,234190350,26400,26400,26400,26400,14
20230824,092200,233820750,26350,26350,26400,26350,29
20230824,092100,233056200,26350,26350,26350,26300,77
20230824,092000,231028650,26350,26350,26350,26300,100
20230824,091900,228397700,26300,26300,26350,26300,44
20230824,091800,227240450,26350,26300,26350,26250,67
20230824,091700,225478600,26350,26350,26400,26300,331
20230824,091600,216769000,26350,26350,26450,26350,370
20230824,091500,207012050,26350,26500,26500,26350,52
20230824,091400,205641150,26500,26250,26500,26250,505
20230824,091300,192359950,26200,26250,26300,26150,295
20230824,091200,184617650,26250,26200,26300,26150,82
20230824,091100,182466450,26200,26300,26350,26100,2284
20230824,091000,122581650,26350,26350,26400,26350,411
20230824,090900,111751150,26350,26350,26350,26300,173
20230824,090800,107196650,26300,26400,26400,26300,63
20230824,090700,105538650,26400,26300,26400,26300,212
20230824,090600,99958250,26350,26350,26350,26300,598
20230824,090500,84219650,26400,26350,26400,26350,314
20230824,090400,75932050,26350,26300,26350,26300,219
20230824,090300,70167650,26400,26450,26500,26250,212
20230824,090200,64583350,26350,26550,26600,26350,726
20230824,090100,45325150,26600,26650,26750,26600,514
20230824,090000,31627750,26700,27000,27000,26700,1173