KissMeData/377480/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,204500,4314598150,24850,24850,24850,24850,4561
20230809,204400,4314598150,24850,24850,24850,24850,0
20230809,204300,4314598150,24850,24850,24850,24850,0
20230809,204200,4314598150,24850,24850,24850,24850,0
20230809,204100,4314598150,24850,24850,24850,24850,0
20230809,204000,4314598150,24850,24850,24850,24850,0
20230809,203900,4314598150,24850,24850,24850,24850,0
20230809,203800,4314598150,24850,24850,24850,24850,0
20230809,203700,4314598150,24850,24850,24850,24850,0
20230809,203600,4314598150,24850,24850,24850,24850,0
20230809,203500,4314598150,24850,24850,24850,24850,0
20230809,203400,4314598150,24850,24850,24850,24850,0
20230809,203300,4314598150,24850,24850,24850,24850,0
20230809,203200,4314598150,24850,24850,24850,24850,0
20230809,203100,4314598150,24850,24850,24850,24850,0
20230809,203000,4314598150,24850,24850,24850,24850,0
20230809,202900,4314598150,24850,24850,24850,24850,0
20230809,202800,4314598150,24850,24850,24850,24850,0
20230809,202700,4314598150,24850,24850,24850,24850,0
20230809,202600,4314598150,24850,24850,24850,24850,0
20230809,202500,4314598150,24850,24850,24850,24850,0
20230809,202400,4314598150,24850,24850,24850,24850,0
20230809,202300,4314598150,24850,24850,24850,24850,0
20230809,202200,4314598150,24850,24850,24850,24850,0
20230809,202100,4314598150,24850,24850,24850,24850,0
20230809,202000,4314598150,24850,24850,24850,24850,0
20230809,201900,4314598150,24850,24850,24850,24850,0
20230809,201800,4314598150,24850,24850,24850,24850,0
20230809,201700,4314598150,24850,24850,24850,24850,0
20230809,201600,4314598150,24850,24850,24850,24850,0
20230809,201500,4314598150,24850,24850,24850,24850,4561
20230809,201400,4314598150,24850,24850,24850,24850,0
20230809,201300,4314598150,24850,24850,24850,24850,0
20230809,201200,4314598150,24850,24850,24850,24850,0
20230809,201100,4314598150,24850,24850,24850,24850,0
20230809,201000,4314598150,24850,24850,24850,24850,0
20230809,200900,4314598150,24850,24850,24850,24850,0
20230809,200800,4314598150,24850,24850,24850,24850,0
20230809,200700,4314598150,24850,24850,24850,24850,0
20230809,200600,4314598150,24850,24850,24850,24850,0
20230809,200500,4314598150,24850,24850,24850,24850,0
20230809,200400,4314598150,24850,24850,24850,24850,0
20230809,200300,4314598150,24850,24850,24850,24850,0
20230809,200200,4314598150,24850,24850,24850,24850,0
20230809,200100,4314598150,24850,24850,24850,24850,0
20230809,200000,4314598150,24850,24850,24850,24850,0
20230809,195900,4314598150,24850,24850,24850,24850,0
20230809,195800,4314598150,24850,24850,24850,24850,0
20230809,195700,4314598150,24850,24850,24850,24850,0
20230809,195600,4314598150,24850,24850,24850,24850,0
20230809,195500,4314598150,24850,24850,24850,24850,0
20230809,195400,4314598150,24850,24850,24850,24850,0
20230809,195300,4314598150,24850,24850,24850,24850,0
20230809,195200,4314598150,24850,24850,24850,24850,0
20230809,195100,4314598150,24850,24850,24850,24850,0
20230809,195000,4314598150,24850,24850,24850,24850,0
20230809,194900,4314598150,24850,24850,24850,24850,0
20230809,194800,4314598150,24850,24850,24850,24850,0
20230809,194700,4314598150,24850,24850,24850,24850,0
20230809,194600,4314598150,24850,24850,24850,24850,0
20230809,194500,4314598150,24850,24850,24850,24850,4561
20230809,194400,4314598150,24850,24850,24850,24850,0
20230809,194300,4314598150,24850,24850,24850,24850,0
20230809,194200,4314598150,24850,24850,24850,24850,0
20230809,194100,4314598150,24850,24850,24850,24850,0
20230809,194000,4314598150,24850,24850,24850,24850,0
20230809,193900,4314598150,24850,24850,24850,24850,0
20230809,193800,4314598150,24850,24850,24850,24850,0
20230809,193700,4314598150,24850,24850,24850,24850,0
20230809,193600,4314598150,24850,24850,24850,24850,0
20230809,193500,4314598150,24850,24850,24850,24850,0
20230809,193400,4314598150,24850,24850,24850,24850,0
20230809,193300,4314598150,24850,24850,24850,24850,0
20230809,193200,4314598150,24850,24850,24850,24850,0
20230809,193100,4314598150,24850,24850,24850,24850,0
20230809,193000,4314598150,24850,24850,24850,24850,0
20230809,192900,4314598150,24850,24850,24850,24850,0
20230809,192800,4314598150,24850,24850,24850,24850,0
20230809,192700,4314598150,24850,24850,24850,24850,0
20230809,192600,4314598150,24850,24850,24850,24850,0
20230809,192500,4314598150,24850,24850,24850,24850,0
20230809,192400,4314598150,24850,24850,24850,24850,0
20230809,192300,4314598150,24850,24850,24850,24850,0
20230809,192200,4314598150,24850,24850,24850,24850,0
20230809,192100,4314598150,24850,24850,24850,24850,0
20230809,192000,4314598150,24850,24850,24850,24850,0
20230809,191900,4314598150,24850,24850,24850,24850,0
20230809,191800,4314598150,24850,24850,24850,24850,0
20230809,191700,4314598150,24850,24850,24850,24850,0
20230809,191600,4314598150,24850,24850,24850,24850,0
20230809,191500,4314598150,24850,24850,24850,24850,4561
20230809,191400,4314598150,24850,24850,24850,24850,0
20230809,191300,4314598150,24850,24850,24850,24850,0
20230809,191200,4314598150,24850,24850,24850,24850,0
20230809,191100,4314598150,24850,24850,24850,24850,0
20230809,191000,4314598150,24850,24850,24850,24850,0
20230809,190900,4314598150,24850,24850,24850,24850,0
20230809,190800,4314598150,24850,24850,24850,24850,0
20230809,190700,4314598150,24850,24850,24850,24850,0
20230809,190600,4314598150,24850,24850,24850,24850,0
20230809,190500,4314598150,24850,24850,24850,24850,0
20230809,190400,4314598150,24850,24850,24850,24850,0
20230809,190300,4314598150,24850,24850,24850,24850,0
20230809,190200,4314598150,24850,24850,24850,24850,0
20230809,190100,4314598150,24850,24850,24850,24850,0
20230809,190000,4314598150,24850,24850,24850,24850,0
20230809,185900,4314598150,24850,24850,24850,24850,0
20230809,185800,4314598150,24850,24850,24850,24850,0
20230809,185700,4314598150,24850,24850,24850,24850,0
20230809,185600,4314598150,24850,24850,24850,24850,0
20230809,185500,4314598150,24850,24850,24850,24850,0
20230809,185400,4314598150,24850,24850,24850,24850,0
20230809,185300,4314598150,24850,24850,24850,24850,0
20230809,185200,4314598150,24850,24850,24850,24850,0
20230809,185100,4314598150,24850,24850,24850,24850,0
20230809,185000,4314598150,24850,24850,24850,24850,0
20230809,184900,4314598150,24850,24850,24850,24850,0
20230809,184800,4314598150,24850,24850,24850,24850,0
20230809,184700,4314598150,24850,24850,24850,24850,0
20230809,184600,4314598150,24850,24850,24850,24850,0
20230809,184500,4314598150,24850,24850,24850,24850,4561
20230809,184400,4314598150,24850,24850,24850,24850,0
20230809,184300,4314598150,24850,24850,24850,24850,0
20230809,184200,4314598150,24850,24850,24850,24850,0
20230809,184100,4314598150,24850,24850,24850,24850,0
20230809,184000,4314598150,24850,24850,24850,24850,0
20230809,183900,4314598150,24850,24850,24850,24850,0
20230809,183800,4314598150,24850,24850,24850,24850,0
20230809,183700,4314598150,24850,24850,24850,24850,0
20230809,183600,4314598150,24850,24850,24850,24850,0
20230809,183500,4314598150,24850,24850,24850,24850,0
20230809,183400,4314598150,24850,24850,24850,24850,0
20230809,183300,4314598150,24850,24850,24850,24850,0
20230809,183200,4314598150,24850,24850,24850,24850,0
20230809,183100,4314598150,24850,24850,24850,24850,0
20230809,183000,4314598150,24850,24850,24850,24850,0
20230809,182900,4314598150,24850,24850,24850,24850,0
20230809,182800,4314598150,24850,24850,24850,24850,0
20230809,182700,4314598150,24850,24850,24850,24850,0
20230809,182600,4314598150,24850,24850,24850,24850,0
20230809,182500,4314598150,24850,24850,24850,24850,0
20230809,182400,4314598150,24850,24850,24850,24850,0
20230809,182300,4314598150,24850,24850,24850,24850,0
20230809,182200,4314598150,24850,24850,24850,24850,0
20230809,182100,4314598150,24850,24850,24850,24850,0
20230809,182000,4314598150,24850,24850,24850,24850,0
20230809,181900,4314598150,24850,24850,24850,24850,0
20230809,181800,4314598150,24850,24850,24850,24850,0
20230809,181700,4314598150,24850,24850,24850,24850,0
20230809,181600,4314598150,24850,24850,24850,24850,0
20230809,181500,4314598150,24850,24850,24850,24850,4561
20230809,181400,4314598150,24850,24850,24850,24850,0
20230809,181300,4314598150,24850,24850,24850,24850,0
20230809,181200,4314598150,24850,24850,24850,24850,0
20230809,181100,4314598150,24850,24850,24850,24850,0
20230809,181000,4314598150,24850,24850,24850,24850,0
20230809,180900,4314598150,24850,24850,24850,24850,0
20230809,180800,4314598150,24850,24850,24850,24850,0
20230809,180700,4314598150,24850,24850,24850,24850,0
20230809,180600,4314598150,24850,24850,24850,24850,0
20230809,180500,4314598150,24850,24850,24850,24850,0
20230809,180400,4314598150,24850,24850,24850,24850,0
20230809,180300,4314598150,24850,24850,24850,24850,0
20230809,180200,4314598150,24850,24850,24850,24850,0
20230809,180100,4314598150,24850,24850,24850,24850,0
20230809,180000,4314598150,24850,24850,24850,24850,0
20230809,175900,4314598150,24850,24850,24850,24850,0
20230809,175800,4314598150,24850,24850,24850,24850,0
20230809,175700,4314598150,24850,24850,24850,24850,0
20230809,175600,4314598150,24850,24850,24850,24850,0
20230809,175500,4314598150,24850,24850,24850,24850,0
20230809,175400,4314598150,24850,24850,24850,24850,0
20230809,175300,4314598150,24850,24850,24850,24850,0
20230809,175200,4314598150,24850,24850,24850,24850,0
20230809,175100,4314598150,24850,24850,24850,24850,0
20230809,175000,4314598150,24850,24850,24850,24850,0
20230809,174900,4314598150,24850,24850,24850,24850,0
20230809,174800,4314598150,24850,24850,24850,24850,0
20230809,174700,4314598150,24850,24850,24850,24850,0
20230809,174600,4314598150,24850,24850,24850,24850,0
20230809,174500,4314598150,24850,24850,24850,24850,4561
20230809,174400,4314598150,24850,24850,24850,24850,0
20230809,174300,4314598150,24850,24850,24850,24850,0
20230809,174200,4314598150,24850,24850,24850,24850,0
20230809,174100,4314598150,24850,24850,24850,24850,0
20230809,174000,4314598150,24850,24850,24850,24850,0
20230809,173900,4314598150,24850,24850,24850,24850,0
20230809,173800,4314598150,24850,24850,24850,24850,0
20230809,173700,4314598150,24850,24850,24850,24850,0
20230809,173600,4314598150,24850,24850,24850,24850,0
20230809,173500,4314598150,24850,24850,24850,24850,0
20230809,173400,4314598150,24850,24850,24850,24850,0
20230809,173300,4314598150,24850,24850,24850,24850,0
20230809,173200,4314598150,24850,24850,24850,24850,0
20230809,173100,4314598150,24850,24850,24850,24850,0
20230809,173000,4314598150,24850,24850,24850,24850,0
20230809,172900,4314598150,24850,24850,24850,24850,0
20230809,172800,4314598150,24850,24850,24850,24850,0
20230809,172700,4314598150,24850,24850,24850,24850,0
20230809,172600,4314598150,24850,24850,24850,24850,0
20230809,172500,4314598150,24850,24850,24850,24850,0
20230809,172400,4314598150,24850,24850,24850,24850,0
20230809,172300,4314598150,24850,24850,24850,24850,0
20230809,172200,4314598150,24850,24850,24850,24850,0
20230809,172100,4314598150,24850,24850,24850,24850,0
20230809,172000,4314598150,24850,24850,24850,24850,0
20230809,171900,4314598150,24850,24850,24850,24850,0
20230809,171800,4314598150,24850,24850,24850,24850,0
20230809,171700,4314598150,24850,24850,24850,24850,0
20230809,171600,4314598150,24850,24850,24850,24850,0
20230809,171500,4314598150,24850,24850,24850,24850,4561
20230809,171400,4314598150,24850,24850,24850,24850,0
20230809,171300,4314598150,24850,24850,24850,24850,0
20230809,171200,4314598150,24850,24850,24850,24850,0
20230809,171100,4314598150,24850,24850,24850,24850,0
20230809,171000,4314598150,24850,24850,24850,24850,0
20230809,170900,4314598150,24850,24850,24850,24850,0
20230809,170800,4314598150,24850,24850,24850,24850,0
20230809,170700,4314598150,24850,24850,24850,24850,0
20230809,170600,4314598150,24850,24850,24850,24850,0
20230809,170500,4314598150,24850,24850,24850,24850,0
20230809,170400,4314598150,24850,24850,24850,24850,0
20230809,170300,4314598150,24850,24850,24850,24850,0
20230809,170200,4314598150,24850,24850,24850,24850,0
20230809,170100,4314598150,24850,24850,24850,24850,0
20230809,170000,4314598150,24850,24850,24850,24850,0
20230809,165900,4314598150,24850,24850,24850,24850,0
20230809,165800,4314598150,24850,24850,24850,24850,0
20230809,165700,4314598150,24850,24850,24850,24850,0
20230809,165600,4314598150,24850,24850,24850,24850,0
20230809,165500,4314598150,24850,24850,24850,24850,0
20230809,165400,4314598150,24850,24850,24850,24850,0
20230809,165300,4314598150,24850,24850,24850,24850,0
20230809,165200,4314598150,24850,24850,24850,24850,0
20230809,165100,4314598150,24850,24850,24850,24850,0
20230809,165000,4314598150,24850,24850,24850,24850,0
20230809,164900,4314598150,24850,24850,24850,24850,0
20230809,164800,4314598150,24850,24850,24850,24850,0
20230809,164700,4314598150,24850,24850,24850,24850,0
20230809,164600,4314598150,24850,24850,24850,24850,0
20230809,164500,4314598150,24850,24850,24850,24850,4561
20230809,164400,4314598150,24850,24850,24850,24850,0
20230809,164300,4314598150,24850,24850,24850,24850,0
20230809,164200,4314598150,24850,24850,24850,24850,0
20230809,164100,4314598150,24850,24850,24850,24850,0
20230809,164000,4314598150,24850,24850,24850,24850,0
20230809,163900,4314598150,24850,24850,24850,24850,0
20230809,163800,4314598150,24850,24850,24850,24850,0
20230809,163700,4314598150,24850,24850,24850,24850,0
20230809,163600,4314598150,24850,24850,24850,24850,0
20230809,163500,4314598150,24850,24850,24850,24850,0
20230809,163400,4314598150,24850,24850,24850,24850,0
20230809,163300,4314598150,24850,24850,24850,24850,0
20230809,163200,4314598150,24850,24850,24850,24850,0
20230809,163100,4314598150,24850,24850,24850,24850,0
20230809,163000,4314598150,24850,24850,24850,24850,0
20230809,162900,4314598150,24850,24850,24850,24850,0
20230809,162800,4314598150,24850,24850,24850,24850,0
20230809,162700,4314598150,24850,24850,24850,24850,0
20230809,162600,4314598150,24850,24850,24850,24850,0
20230809,162500,4314598150,24850,24850,24850,24850,0
20230809,162400,4314598150,24850,24850,24850,24850,0
20230809,162300,4314598150,24850,24850,24850,24850,0
20230809,162200,4314598150,24850,24850,24850,24850,0
20230809,162100,4314598150,24850,24850,24850,24850,0
20230809,162000,4314598150,24850,24850,24850,24850,0
20230809,161900,4314598150,24850,24850,24850,24850,0
20230809,161800,4314598150,24850,24850,24850,24850,0
20230809,161700,4314598150,24850,24850,24850,24850,0
20230809,161600,4314598150,24850,24850,24850,24850,0
20230809,161500,4314598150,24850,24850,24850,24850,4561
20230809,161400,4314598150,24850,24850,24850,24850,0
20230809,161300,4314598150,24850,24850,24850,24850,0
20230809,161200,4314598150,24850,24850,24850,24850,0
20230809,161100,4314598150,24850,24850,24850,24850,0
20230809,161000,4314598150,24850,24850,24850,24850,0
20230809,160900,4314598150,24850,24850,24850,24850,0
20230809,160800,4314598150,24850,24850,24850,24850,0
20230809,160700,4314598150,24850,24850,24850,24850,0
20230809,160600,4314598150,24850,24850,24850,24850,0
20230809,160500,4314598150,24850,24850,24850,24850,0
20230809,160400,4314598150,24850,24850,24850,24850,0
20230809,160300,4314598150,24850,24850,24850,24850,0
20230809,160200,4314598150,24850,24850,24850,24850,0
20230809,160100,4314598150,24850,24850,24850,24850,0
20230809,160000,4314598150,24850,24850,24850,24850,0
20230809,155900,4314598150,24850,24850,24850,24850,0
20230809,155800,4314598150,24850,24850,24850,24850,0
20230809,155700,4314598150,24850,24850,24850,24850,0
20230809,155600,4314598150,24850,24850,24850,24850,0
20230809,155500,4314598150,24850,24850,24850,24850,0
20230809,155400,4314598150,24850,24850,24850,24850,0
20230809,155300,4314598150,24850,24850,24850,24850,0
20230809,155200,4314598150,24850,24850,24850,24850,0
20230809,155100,4314598150,24850,24850,24850,24850,0
20230809,155000,4314598150,24850,24850,24850,24850,0
20230809,154900,4314598150,24850,24850,24850,24850,0
20230809,154800,4314598150,24850,24850,24850,24850,0
20230809,154700,4314598150,24850,24850,24850,24850,0
20230809,154600,4314598150,24850,24850,24850,24850,0
20230809,154500,4314598150,24850,24850,24850,24850,4561
20230809,154400,4314598150,24850,24850,24850,24850,0
20230809,154300,4314598150,24850,24850,24850,24850,0
20230809,154200,4314598150,24850,24850,24850,24850,0
20230809,154100,4314598150,24850,24850,24850,24850,0
20230809,154000,4314598150,24850,24850,24850,24850,0
20230809,153900,4314598150,24850,24850,24850,24850,0
20230809,153800,4314598150,24850,24850,24850,24850,0
20230809,153700,4314598150,24850,24850,24850,24850,0
20230809,153600,4314598150,24850,24850,24850,24850,0
20230809,153500,4314598150,24850,24850,24850,24850,0
20230809,153400,4314598150,24850,24850,24850,24850,0
20230809,153300,4314598150,24850,24850,24850,24850,0
20230809,153200,4314598150,24850,24850,24850,24850,0
20230809,153100,4314598150,24850,24850,24850,24850,0
20230809,153000,4314598150,24850,24850,24850,24850,4561
20230809,152900,4201257300,24950,24950,24950,24950,0
20230809,152800,4201257300,24950,24950,24950,24950,0
20230809,152700,4201257300,24950,24950,24950,24950,0
20230809,152600,4201257300,24950,24950,24950,24950,0
20230809,152500,4201257300,24950,24950,24950,24950,0
20230809,152400,4201257300,24950,24950,24950,24950,0
20230809,152300,4201257300,24950,24950,24950,24950,0
20230809,152200,4201257300,24950,24950,24950,24950,0
20230809,152100,4201257300,24950,24950,24950,24950,0
20230809,152000,4201257300,24950,24950,24950,24950,0
20230809,151900,4201257300,24950,24950,24950,24900,654
20230809,151800,4184945400,24900,24900,24950,24900,208
20230809,151700,4179765250,24900,24900,24950,24900,230
20230809,151600,4174029700,24900,24950,24950,24900,710
20230809,151500,4156344650,24950,24950,24950,24900,899
20230809,151400,4133957150,24950,24900,24950,24900,417
20230809,151300,4123569450,24950,24900,24950,24900,730
20230809,151200,4105365450,24900,24900,24900,24900,201
20230809,151100,4100360550,24900,24950,24950,24900,66
20230809,151000,4098715750,24950,24950,24950,24950,29
20230809,150900,4097992200,24900,24950,24950,24900,128
20230809,150800,4094799600,24950,24950,24950,24950,330
20230809,150700,4086566100,24950,24950,24950,24900,1024
20230809,150600,4061046350,24950,24950,24950,24950,67
20230809,150500,4059374700,24950,24950,24950,24950,446
20230809,150400,4048247000,24950,24900,24950,24900,153
20230809,150300,4044434750,24900,24900,24950,24900,411
20230809,150200,4034200550,24900,24950,24950,24900,159
20230809,150100,4030241050,24950,24950,24950,24950,166
20230809,150000,4026099350,24900,24900,24900,24900,93
20230809,145900,4023783650,24950,24950,24950,24950,260
20230809,145800,4017296650,24950,24900,24950,24900,311
20230809,145700,4009540700,24950,24900,24950,24900,99
20230809,145600,4007073650,24900,24900,24900,24900,52
20230809,145500,4005778850,24950,24950,24950,24950,360
20230809,145400,3996796850,25000,24950,25000,24950,182
20230809,145300,3992251350,24950,24950,24950,24950,50
20230809,145200,3991003850,24950,24950,25000,24950,226
20230809,145100,3985354700,24950,24950,24950,24950,119
20230809,145000,3982385650,24950,24950,24950,24950,143
20230809,144900,3978817800,24950,24950,24950,24950,71
20230809,144800,3977046350,24900,24900,24900,24900,37
20230809,144700,3976125050,24900,24900,24950,24900,78
20230809,144600,3974182750,24850,24950,25000,24850,452
20230809,144500,3962919150,25000,24900,25000,24900,52
20230809,144400,3961624250,24900,24950,25000,24900,2015
20230809,144300,3911404300,24950,25000,25000,24950,39
20230809,144200,3910430750,24950,24950,25000,24950,86
20230809,144100,3908284450,24950,25000,25000,24950,308
20230809,144000,3900597200,24950,24900,24950,24900,264
20230809,143900,3894010650,24950,24950,25000,24950,136
20230809,143800,3890616100,24950,24950,25000,24950,31
20230809,143700,3889842600,24950,24900,24950,24900,605
20230809,143600,3874749250,24900,24900,24950,24900,525
20230809,143500,3861676700,24900,24900,24950,24900,330
20230809,143400,3853459650,24900,24900,24900,24850,350
20230809,143300,3844749150,24900,24850,24900,24850,50
20230809,143200,3843506600,24850,24900,24900,24850,415
20230809,143100,3833192650,24850,24850,24900,24850,75
20230809,143000,3831326350,24850,24900,24900,24850,33
20230809,142900,3830506200,24900,24900,24900,24900,115
20230809,142800,3827642700,24900,24900,24950,24900,769
20230809,142700,3808492050,24900,24900,24900,24900,4
20230809,142600,3808392450,24900,24900,24900,24900,313
20230809,142500,3800598750,24900,24950,24950,24900,16
20230809,142400,3800200200,24900,24900,24950,24900,85
20230809,142300,3798082200,24900,24850,24900,24850,149
20230809,142200,3794372450,24850,24900,24900,24850,165
20230809,142100,3790265150,24900,24850,24900,24850,103
20230809,142000,3787700600,24850,24850,24900,24850,376
20230809,141900,3778356300,24900,24900,24900,24900,58
20230809,141800,3776912100,24900,24900,24950,24900,168
20230809,141700,3772728850,24900,24850,24900,24850,360
20230809,141600,3763779150,24850,24850,24850,24850,237
20230809,141500,3757889700,24850,24850,24850,24850,13
20230809,141400,3757566650,24850,24800,24850,24800,33
20230809,141300,3756746650,24800,24850,24850,24800,592
20230809,141200,3742053950,24850,24950,24950,24850,248
20230809,141100,3735891050,24800,24900,24900,24800,1592
20230809,141000,3696343300,24900,25000,25000,24900,2421
20230809,140900,3635925050,25000,25000,25000,25000,200
20230809,140800,3630925050,25000,25000,25000,24950,494
20230809,140700,3618584150,25000,24950,25000,24950,159
20230809,140600,3614611600,24950,24900,24950,24900,167
20230809,140500,3610452900,24900,24900,24900,24900,0
20230809,140400,3610452900,24900,25000,25000,24900,35
20230809,140300,3609579400,25000,25000,25000,24900,13
20230809,140200,3609255200,25000,25000,25000,25000,2
20230809,140100,3609205200,25000,24900,25000,24900,161
20230809,140000,3605186200,25000,24950,25000,24900,229
20230809,135900,3599473200,25000,24950,25000,24950,53
20230809,135800,3598148750,24950,25000,25000,24950,322
20230809,135700,3590099200,25050,25100,25100,25050,27
20230809,135600,3589422800,25100,25100,25100,25050,281
20230809,135500,3582370450,25100,25050,25100,25050,1272
20230809,135400,3550506250,25000,25050,25050,25000,407
20230809,135300,3540331150,25000,25000,25000,24950,2112
20230809,135200,3487536900,25000,24950,25000,24950,356
20230809,135100,3478649450,24950,24900,24950,24900,58
20230809,135000,3477205150,24900,25000,25000,24900,129
20230809,134900,3473987200,25000,24900,25000,24900,255
20230809,134800,3467614800,24950,24900,24950,24900,884
20230809,134700,3445561500,24900,24900,24900,24900,58
20230809,134600,3444117300,24900,24900,24900,24900,141
20230809,134500,3440606400,24900,24850,24900,24850,176
20230809,134400,3436227800,24850,24850,24850,24850,25
20230809,134300,3435606550,24850,24900,24900,24850,135
20230809,134200,3432247950,24900,24900,24900,24900,6
20230809,134100,3432098550,24850,24900,24900,24850,377
20230809,134000,3422727800,24900,24850,24900,24850,111
20230809,133900,3419968450,24850,24850,24850,24800,112
20230809,133800,3417190250,24850,24850,24850,24850,75
20230809,133700,3415326500,24800,24800,24800,24800,3
20230809,133600,3415252100,24800,24800,24850,24800,92
20230809,133500,3412967550,24850,24800,24850,24800,77
20230809,133400,3411057750,24850,24800,24850,24800,137
20230809,133300,3407660100,24800,24800,24850,24800,201
20230809,133200,3402675050,24800,24900,24900,24800,969
20230809,133100,3378597050,24900,24900,24950,24900,124
20230809,133000,3375507500,24950,24950,24950,24950,2
20230809,132900,3375457600,24950,24900,24950,24900,30
20230809,132800,3374710100,24900,24950,24950,24900,545
20230809,132700,3361136550,24950,25000,25000,24950,128
20230809,132600,3357942900,25000,24950,25000,24900,212
20230809,132500,3352663500,24950,24950,25000,24950,506
20230809,132400,3340038750,24950,24950,25000,24950,27
20230809,132300,3339364600,24950,24950,25000,24950,157
20230809,132200,3335446600,24950,24950,24950,24900,158
20230809,132100,3331505450,24950,24950,24950,24900,78
20230809,132000,3329560200,24950,24900,24950,24900,1918
20230809,131900,3281706350,24950,24900,24950,24900,126
20230809,131800,3278568750,24950,24950,24950,24900,156
20230809,131700,3274676600,24950,24900,24950,24900,103
20230809,131600,3272111750,24950,24900,24950,24900,201
20230809,131500,3267105300,24950,24950,24950,24950,13
20230809,131400,3266780950,24950,24950,24950,24900,78
20230809,131300,3264835450,24900,24950,24950,24900,18
20230809,131200,3264386450,24950,24950,24950,24950,248
20230809,131100,3258198850,24950,24950,24950,24950,183
20230809,131000,3253633000,24950,24950,24950,24950,83
20230809,130900,3251562150,24950,24950,25000,24950,49
20230809,130800,3250339550,25000,24950,25000,24950,106
20230809,130700,3247694800,24950,24900,24950,24900,15
20230809,130600,3247321050,24900,24950,24950,24900,302
20230809,130500,3239792850,24950,24950,24950,24950,65
20230809,130400,3238171100,24950,24950,24950,24950,124
20230809,130300,3235077300,24950,24950,24950,24950,30
20230809,130200,3234328800,25000,25000,25000,25000,0
20230809,130100,3234328800,25000,24900,25000,24900,41
20230809,130000,3233304600,24900,25000,25000,24900,39
20230809,125900,3232333300,25000,25000,25000,25000,1
20230809,125800,3232308300,25000,25000,25000,24950,90
20230809,125700,3230058350,24850,24900,24950,24850,1936
20230809,125600,3181867950,24900,24850,24900,24850,67
20230809,125500,3180200900,24850,24900,24900,24850,76
20230809,125400,3178309750,24900,24900,24900,24900,0
20230809,125300,3178309750,24900,24850,24900,24850,358
20230809,125200,3169409900,24800,24800,24850,24800,125
20230809,125100,3166307400,24800,24800,24800,24800,178
20230809,125000,3161893000,24750,24850,24850,24750,86
20230809,124900,3159764350,24800,24800,24850,24800,241
20230809,124800,3153786900,24800,24800,24850,24800,22
20230809,124700,3153241100,24800,24800,24800,24800,538
20230809,124600,3139898700,24750,24800,24800,24750,29
20230809,124500,3139180750,24750,24800,24800,24750,61
20230809,124400,3137670450,24750,24750,24750,24750,851
20230809,124300,3116608200,24800,24800,24800,24800,11
20230809,124200,3116335400,24800,24800,24800,24800,92
20230809,124100,3114053800,24800,24800,24800,24800,18
20230809,124000,3113607400,24800,24850,24850,24750,186
20230809,123900,3108993500,24850,24850,24850,24850,11
20230809,123800,3108720150,24850,24850,24850,24850,2
20230809,123700,3108670450,24800,24800,24800,24800,25
20230809,123600,3108050450,24800,24800,24800,24800,282
20230809,123500,3101056850,24800,24800,24800,24800,175
20230809,123400,3096716850,24800,24800,24800,24800,2
20230809,123300,3096667250,24800,24800,24800,24800,60
20230809,123200,3095179250,24850,24850,24850,24850,5
20230809,123100,3095055000,24850,24850,24850,24850,0
20230809,123000,3095055000,24850,24850,24850,24800,126
20230809,122900,3091923950,24850,24850,24850,24850,125
20230809,122800,3088817700,24900,24850,24900,24850,149
20230809,122700,3085110100,24900,24900,24900,24900,2
20230809,122600,3085060300,24850,24850,24850,24850,0
20230809,122500,3085060300,24850,24850,24850,24850,2
20230809,122400,3085010600,24850,24850,24850,24850,109
20230809,122300,3082301950,24850,24850,24850,24850,10
20230809,122200,3082053450,24850,24850,24850,24850,19
20230809,122100,3081581300,24850,24850,24850,24800,640
20230809,122000,3065696900,24850,24900,24900,24850,23
20230809,121900,3065125200,24900,24850,24900,24800,81
20230809,121800,3063109700,24800,24850,24850,24800,205
20230809,121700,3058015600,24850,24900,24900,24850,32
20230809,121600,3057218850,24900,24900,24900,24900,13
20230809,121500,3056895150,24900,24850,24900,24850,2
20230809,121400,3056845400,24850,24850,24850,24850,50
20230809,121300,3055602900,24850,24850,24850,24850,397
20230809,121200,3045737450,24800,24850,24850,24800,191
20230809,121100,3040993600,24900,24900,24900,24900,11
20230809,121000,3040719700,24900,24900,24900,24900,1
20230809,120900,3040694800,24850,24850,24850,24850,31
20230809,120800,3039924450,24900,24900,24900,24850,244
20230809,120700,3033852100,24900,24900,24900,24900,89
20230809,120600,3031636000,24950,24950,24950,24950,51
20230809,120500,3030363550,24950,24950,24950,24950,122
20230809,120400,3027319650,24950,25000,25000,24950,522
20230809,120300,3014272800,24950,24950,24950,24950,0
20230809,120200,3014272800,24950,25000,25000,24950,1006
20230809,120100,2989140700,25050,25050,25050,25050,10
20230809,120000,2988890200,25050,25100,25100,25050,590
20230809,115900,2974085700,25050,25100,25100,25050,593
20230809,115800,2959221850,25100,25050,25100,25050,230
20230809,115700,2953452300,25050,25000,25050,24950,346
20230809,115600,2944801250,24950,25050,25050,24950,76
20230809,115500,2942899800,25050,25050,25050,25050,282
20230809,115400,2935835700,25000,24950,25050,24950,230
20230809,115300,2930087200,25000,25050,25050,25000,379
20230809,115200,2920603600,25000,24850,25000,24800,1287
20230809,115100,2888522550,24900,24900,24900,24900,265
20230809,115000,2881924050,24900,24900,24900,24900,139
20230809,114900,2878462950,24900,24950,24950,24900,105
20230809,114800,2875847700,24900,24900,24900,24850,751
20230809,114700,2857169000,24900,24900,24900,24900,149
20230809,114600,2853458900,24900,24900,24900,24850,14
20230809,114500,2853110450,24900,24900,24900,24900,5
20230809,114400,2852985950,24850,24900,24900,24850,68
20230809,114300,2851292800,24900,24900,24900,24900,43
20230809,114200,2850222100,24900,24950,24950,24850,444
20230809,114100,2839176050,24950,24900,25000,24900,1987
20230809,114000,2789601750,24900,24900,24900,24900,41
20230809,113900,2788580850,24900,24900,24900,24900,63
20230809,113800,2787012150,24850,24800,24850,24800,105
20230809,113700,2784403400,24800,24850,24850,24800,184
20230809,113600,2779833500,24850,24900,24900,24850,48
20230809,113500,2778639150,24900,24950,24950,24900,40
20230809,113400,2777642150,24950,24950,24950,24900,187
20230809,113300,2772978250,24950,24900,24950,24900,202
20230809,113200,2767941200,24900,24700,24900,24700,2740
20230809,113100,2699876750,24800,24750,24800,24700,1319
20230809,113000,2667232000,24800,24650,24800,24650,243
20230809,112900,2661235150,24650,24650,24650,24650,28
20230809,112800,2660544950,24600,24650,24650,24600,19
20230809,112700,2660076700,24650,24700,24700,24650,98
20230809,112600,2657658800,24800,24800,24800,24800,0
20230809,112500,2657658800,24800,24800,24800,24800,71
20230809,112400,2655898000,24850,24700,24850,24650,1813
20230809,112300,2611177450,24800,24800,24800,24800,1129
20230809,112200,2583178250,24800,24800,24800,24700,95
20230809,112100,2580824750,24800,24750,24800,24700,133
20230809,112000,2577531050,24750,24650,24800,24650,79
20230809,111900,2575581600,24650,24700,24750,24650,66
20230809,111800,2573951150,24650,24750,24750,24650,114
20230809,111700,2571135300,24700,24750,24750,24700,77
20230809,111600,2569232800,24700,24700,24700,24600,306
20230809,111500,2561689450,24700,24600,24700,24600,60
20230809,111400,2560208900,24600,24650,24650,24600,1028
20230809,111300,2534868750,24650,24650,24650,24650,913
20230809,111200,2512363300,24650,24600,24650,24600,405
20230809,111100,2502399050,24600,24600,24600,24550,646
20230809,111000,2486511450,24600,24650,24650,24600,62
20230809,110900,2484986150,24650,24500,24650,24500,1038
20230809,110800,2459504000,24500,24550,24550,24500,98
20230809,110700,2457098350,24550,24500,24550,24500,333
20230809,110600,2448925300,24500,24600,24600,24500,1485
20230809,110500,2412539800,24500,24600,24600,24500,130
20230809,110400,2409349050,24600,24650,24650,24550,2663
20230809,110300,2343913000,24600,24700,24700,24600,2530
20230809,110200,2281555650,24700,24650,24700,24650,337
20230809,110100,2273245800,24700,24750,24750,24650,383
20230809,110000,2263788650,24700,24700,24700,24700,61
20230809,105900,2262281950,24700,24700,24700,24700,121
20230809,105800,2259293250,24750,24750,24750,24750,259
20230809,105700,2252883000,24750,24800,24800,24700,1737
20230809,105600,2209892300,24800,24800,24800,24750,70
20230809,105500,2208157150,24750,24750,24800,24750,545
20230809,105400,2194658400,24800,24800,24800,24800,1
20230809,105300,2194633600,24800,24750,24800,24750,513
20230809,105200,2181921550,24750,24900,24900,24750,574
20230809,105100,2167702450,24900,24900,24900,24900,2
20230809,105000,2167652650,24900,24900,24900,24900,8
20230809,104900,2167453450,24900,24900,24900,24900,206
20230809,104800,2162324050,24900,24900,24900,24900,70
20230809,104700,2160581050,24900,24900,24900,24900,0
20230809,104600,2160581050,24900,24900,24900,24750,1128
20230809,104500,2132544700,24900,24900,24900,24900,2
20230809,104400,2132494900,24950,24850,24950,24850,51
20230809,104300,2131226050,24850,24800,24850,24750,262
20230809,104200,2124716950,24800,24800,24800,24800,279
20230809,104100,2117797750,24800,24850,24850,24800,3132
20230809,104000,2040114100,24850,24900,24900,24850,480
20230809,103900,2028177400,24900,24900,24900,24900,142
20230809,103800,2024641600,24900,24900,24900,24900,26
20230809,103700,2023994200,24900,24900,24900,24900,28
20230809,103600,2023297000,24850,24850,24850,24850,62
20230809,103500,2021756300,24850,24950,24950,24800,968
20230809,103400,1997701800,24950,24850,24950,24850,700
20230809,103300,1980306700,24900,24950,24950,24900,1584
20230809,103200,1940858050,24950,24950,25000,24900,1285
20230809,103100,1908800900,25000,25050,25050,25000,941
20230809,103000,1885258350,25050,25000,25050,25000,56
20230809,102900,1883858000,25050,25000,25050,25000,139
20230809,102800,1880382950,25000,25100,25150,24950,1293
20230809,102700,1847995000,25100,25000,25100,25000,336
20230809,102600,1839582100,25000,24950,25000,24900,242
20230809,102500,1833549700,24950,24900,25050,24900,502
20230809,102400,1821034700,24900,24950,24950,24850,295
20230809,102300,1813703350,24950,24950,25050,24900,543
20230809,102200,1800154050,25100,25000,25100,25000,2585
20230809,102100,1735403250,25000,25000,25050,24950,513
20230809,102000,1722578250,25000,24950,25000,24900,24
20230809,101900,1721979900,24950,24850,24950,24850,561
20230809,101800,1707990450,24850,24850,24850,24850,153
20230809,101700,1704188400,24850,24950,24950,24850,303
20230809,101600,1696642000,24950,24950,24950,24950,122
20230809,101500,1693598100,24950,24900,24950,24850,1328
20230809,101400,1660573550,24900,24900,24900,24850,589
20230809,101300,1645909950,24950,24900,24950,24900,204
20230809,101200,1640820350,24950,24950,25000,24900,344
20230809,101100,1632240000,24900,24900,24950,24900,93
20230809,101000,1629921550,24900,24750,24900,24750,1350
20230809,100900,1596334950,24800,24750,24800,24750,706
20230809,100800,1578827500,24750,24650,24750,24650,317
20230809,100700,1571000000,24650,24700,24750,24650,1438
20230809,100600,1535505200,24700,24750,24750,24700,68
20230809,100500,1533822300,24750,24750,24800,24750,401
20230809,100400,1523897350,24750,24750,24800,24750,115
20230809,100300,1521051000,24750,24700,24750,24700,939
20230809,100200,1497811250,24750,24800,24800,24750,454
20230809,100100,1486558650,24800,24850,24850,24800,442
20230809,100000,1475580350,24850,24800,24850,24800,144
20230809,095900,1472006200,24800,24750,24800,24750,501
20230809,095800,1459592350,24750,24750,24750,24750,472
20230809,095700,1447910350,24750,24750,24750,24700,156
20230809,095600,1444051850,24750,24700,24750,24700,116
20230809,095500,1441185350,24700,24700,24700,24700,500
20230809,095400,1428835350,24750,24800,24800,24750,638
20230809,095300,1413042050,24800,24800,24850,24750,465
20230809,095200,1401506300,24800,24800,24850,24750,1250
20230809,095100,1370510650,24800,24750,24800,24750,374
20230809,095000,1361254100,24750,24750,24750,24750,15
20230809,094900,1360882850,24750,24750,24750,24750,59
20230809,094800,1359422600,24750,24750,24750,24700,307
20230809,094700,1351830750,24750,24650,24750,24650,334
20230809,094600,1343592100,24650,24700,24700,24650,115
20230809,094500,1340752350,24700,24700,24700,24700,71
20230809,094400,1338998650,24750,24750,24750,24700,68
20230809,094300,1337315750,24750,24700,24850,24700,706
20230809,094200,1319816900,24700,24650,24700,24650,346
20230809,094100,1311279050,24650,24650,24700,24650,172
20230809,094000,1307037950,24700,24600,24700,24500,1073
20230809,093900,1280650100,24550,24600,24600,24450,1149
20230809,093800,1252470900,24550,24550,24600,24500,1008
20230809,093700,1227722950,24600,24500,24600,24450,781
20230809,093600,1208590700,24500,24550,24550,24450,2056
20230809,093500,1158262050,24550,24600,24600,24500,710
20230809,093400,1140843500,24600,24600,24600,24500,1884
20230809,093300,1094526800,24550,24650,24650,24550,1172
20230809,093200,1065684000,24650,24800,24800,24650,1377
20230809,093100,1031699350,24700,24850,24850,24700,173
20230809,093000,1027425100,24700,24850,24900,24700,1026
20230809,092900,1002026900,24850,24700,24850,24700,221
20230809,092800,996562500,24700,24700,24750,24650,1771
20230809,092700,952855150,24700,24750,24850,24650,795
20230809,092600,933221700,24650,24800,24800,24650,2082
20230809,092500,881775650,24750,24900,24950,24750,1943
20230809,092400,833548400,24850,25000,25000,24800,889
20230809,092300,811479100,24800,24900,24950,24800,1557
20230809,092200,772781850,24850,25000,25000,24850,540
20230809,092100,759337300,25000,24900,25000,24850,1137
20230809,092000,731020300,24900,25050,25050,24900,1014
20230809,091900,705733300,25100,25100,25100,24950,1129
20230809,091800,677488550,25150,25250,25250,25100,2283
20230809,091700,620130650,25250,25150,25250,25100,832
20230809,091600,599191300,25150,25100,25200,25100,963
20230809,091500,574974550,25100,25100,25200,25100,1685
20230809,091400,532603800,25100,25150,25150,25050,375
20230809,091300,523190750,25150,25050,25150,25050,845
20230809,091200,501998900,25050,25050,25100,25050,136
20230809,091100,498591600,25050,25000,25100,25000,913
20230809,091000,475760150,25000,24850,25000,24750,604
20230809,090900,460768650,24850,24900,25000,24850,1169
20230809,090800,431686150,25000,25000,25000,24900,735
20230809,090700,413372950,24900,25000,25100,24900,1290
20230809,090600,381184850,25100,25200,25200,25050,1832
20230809,090500,335104650,25300,25150,25300,25100,527
20230809,090400,321823600,25050,24850,25100,24850,1002
20230809,090300,296746350,24850,24750,25000,24750,2082
20230809,090200,245065200,24750,24500,24900,24450,2220
20230809,090100,190378250,24500,24850,24850,24100,3301
20230809,090000,109392100,24850,25050,25150,24800,4365