KissMeData/089980/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,194500,1664455600,24950,24950,24950,24950,767
20230814,194400,1664455600,24950,24950,24950,24950,0
20230814,194300,1664455600,24950,24950,24950,24950,0
20230814,194200,1664455600,24950,24950,24950,24950,0
20230814,194100,1664455600,24950,24950,24950,24950,0
20230814,194000,1664455600,24950,24950,24950,24950,0
20230814,193900,1664455600,24950,24950,24950,24950,0
20230814,193800,1664455600,24950,24950,24950,24950,0
20230814,193700,1664455600,24950,24950,24950,24950,0
20230814,193600,1664455600,24950,24950,24950,24950,0
20230814,193500,1664455600,24950,24950,24950,24950,0
20230814,193400,1664455600,24950,24950,24950,24950,0
20230814,193300,1664455600,24950,24950,24950,24950,0
20230814,193200,1664455600,24950,24950,24950,24950,0
20230814,193100,1664455600,24950,24950,24950,24950,0
20230814,193000,1664455600,24950,24950,24950,24950,0
20230814,192900,1664455600,24950,24950,24950,24950,0
20230814,192800,1664455600,24950,24950,24950,24950,0
20230814,192700,1664455600,24950,24950,24950,24950,0
20230814,192600,1664455600,24950,24950,24950,24950,0
20230814,192500,1664455600,24950,24950,24950,24950,0
20230814,192400,1664455600,24950,24950,24950,24950,0
20230814,192300,1664455600,24950,24950,24950,24950,0
20230814,192200,1664455600,24950,24950,24950,24950,0
20230814,192100,1664455600,24950,24950,24950,24950,0
20230814,192000,1664455600,24950,24950,24950,24950,0
20230814,191900,1664455600,24950,24950,24950,24950,0
20230814,191800,1664455600,24950,24950,24950,24950,0
20230814,191700,1664455600,24950,24950,24950,24950,0
20230814,191600,1664455600,24950,24950,24950,24950,0
20230814,191500,1664455600,24950,24950,24950,24950,767
20230814,191400,1664455600,24950,24950,24950,24950,0
20230814,191300,1664455600,24950,24950,24950,24950,0
20230814,191200,1664455600,24950,24950,24950,24950,0
20230814,191100,1664455600,24950,24950,24950,24950,0
20230814,191000,1664455600,24950,24950,24950,24950,0
20230814,190900,1664455600,24950,24950,24950,24950,0
20230814,190800,1664455600,24950,24950,24950,24950,0
20230814,190700,1664455600,24950,24950,24950,24950,0
20230814,190600,1664455600,24950,24950,24950,24950,0
20230814,190500,1664455600,24950,24950,24950,24950,0
20230814,190400,1664455600,24950,24950,24950,24950,0
20230814,190300,1664455600,24950,24950,24950,24950,0
20230814,190200,1664455600,24950,24950,24950,24950,0
20230814,190100,1664455600,24950,24950,24950,24950,0
20230814,190000,1664455600,24950,24950,24950,24950,0
20230814,185900,1664455600,24950,24950,24950,24950,0
20230814,185800,1664455600,24950,24950,24950,24950,0
20230814,185700,1664455600,24950,24950,24950,24950,0
20230814,185600,1664455600,24950,24950,24950,24950,0
20230814,185500,1664455600,24950,24950,24950,24950,0
20230814,185400,1664455600,24950,24950,24950,24950,0
20230814,185300,1664455600,24950,24950,24950,24950,0
20230814,185200,1664455600,24950,24950,24950,24950,0
20230814,185100,1664455600,24950,24950,24950,24950,0
20230814,185000,1664455600,24950,24950,24950,24950,0
20230814,184900,1664455600,24950,24950,24950,24950,0
20230814,184800,1664455600,24950,24950,24950,24950,0
20230814,184700,1664455600,24950,24950,24950,24950,0
20230814,184600,1664455600,24950,24950,24950,24950,0
20230814,184500,1664455600,24950,24950,24950,24950,767
20230814,184400,1664455600,24950,24950,24950,24950,0
20230814,184300,1664455600,24950,24950,24950,24950,0
20230814,184200,1664455600,24950,24950,24950,24950,0
20230814,184100,1664455600,24950,24950,24950,24950,0
20230814,184000,1664455600,24950,24950,24950,24950,0
20230814,183900,1664455600,24950,24950,24950,24950,0
20230814,183800,1664455600,24950,24950,24950,24950,0
20230814,183700,1664455600,24950,24950,24950,24950,0
20230814,183600,1664455600,24950,24950,24950,24950,0
20230814,183500,1664455600,24950,24950,24950,24950,0
20230814,183400,1664455600,24950,24950,24950,24950,0
20230814,183300,1664455600,24950,24950,24950,24950,0
20230814,183200,1664455600,24950,24950,24950,24950,0
20230814,183100,1664455600,24950,24950,24950,24950,0
20230814,183000,1664455600,24950,24950,24950,24950,0
20230814,182900,1664455600,24950,24950,24950,24950,0
20230814,182800,1664455600,24950,24950,24950,24950,0
20230814,182700,1664455600,24950,24950,24950,24950,0
20230814,182600,1664455600,24950,24950,24950,24950,0
20230814,182500,1664455600,24950,24950,24950,24950,0
20230814,182400,1664455600,24950,24950,24950,24950,0
20230814,182300,1664455600,24950,24950,24950,24950,0
20230814,182200,1664455600,24950,24950,24950,24950,0
20230814,182100,1664455600,24950,24950,24950,24950,0
20230814,182000,1664455600,24950,24950,24950,24950,0
20230814,181900,1664455600,24950,24950,24950,24950,0
20230814,181800,1664455600,24950,24950,24950,24950,0
20230814,181700,1664455600,24950,24950,24950,24950,0
20230814,181600,1664455600,24950,24950,24950,24950,0
20230814,181500,1664455600,24950,24950,24950,24950,767
20230814,181400,1664455600,24950,24950,24950,24950,0
20230814,181300,1664455600,24950,24950,24950,24950,0
20230814,181200,1664455600,24950,24950,24950,24950,0
20230814,181100,1664455600,24950,24950,24950,24950,0
20230814,181000,1664455600,24950,24950,24950,24950,0
20230814,180900,1664455600,24950,24950,24950,24950,0
20230814,180800,1664455600,24950,24950,24950,24950,0
20230814,180700,1664455600,24950,24950,24950,24950,0
20230814,180600,1664455600,24950,24950,24950,24950,0
20230814,180500,1664455600,24950,24950,24950,24950,0
20230814,180400,1664455600,24950,24950,24950,24950,0
20230814,180300,1664455600,24950,24950,24950,24950,0
20230814,180200,1664455600,24950,24950,24950,24950,0
20230814,180100,1664455600,24950,24950,24950,24950,0
20230814,180000,1664455600,24950,24950,24950,24950,0
20230814,175900,1664455600,24950,24950,24950,24950,0
20230814,175800,1664455600,24950,24950,24950,24950,0
20230814,175700,1664455600,24950,24950,24950,24950,0
20230814,175600,1664455600,24950,24950,24950,24950,0
20230814,175500,1664455600,24950,24950,24950,24950,0
20230814,175400,1664455600,24950,24950,24950,24950,0
20230814,175300,1664455600,24950,24950,24950,24950,0
20230814,175200,1664455600,24950,24950,24950,24950,0
20230814,175100,1664455600,24950,24950,24950,24950,0
20230814,175000,1664455600,24950,24950,24950,24950,0
20230814,174900,1664455600,24950,24950,24950,24950,0
20230814,174800,1664455600,24950,24950,24950,24950,0
20230814,174700,1664455600,24950,24950,24950,24950,0
20230814,174600,1664455600,24950,24950,24950,24950,0
20230814,174500,1664455600,24950,24950,24950,24950,767
20230814,174400,1664455600,24950,24950,24950,24950,0
20230814,174300,1664455600,24950,24950,24950,24950,0
20230814,174200,1664455600,24950,24950,24950,24950,0
20230814,174100,1664455600,24950,24950,24950,24950,0
20230814,174000,1664455600,24950,24950,24950,24950,0
20230814,173900,1664455600,24950,24950,24950,24950,0
20230814,173800,1664455600,24950,24950,24950,24950,0
20230814,173700,1664455600,24950,24950,24950,24950,0
20230814,173600,1664455600,24950,24950,24950,24950,0
20230814,173500,1664455600,24950,24950,24950,24950,0
20230814,173400,1664455600,24950,24950,24950,24950,0
20230814,173300,1664455600,24950,24950,24950,24950,0
20230814,173200,1664455600,24950,24950,24950,24950,0
20230814,173100,1664455600,24950,24950,24950,24950,0
20230814,173000,1664455600,24950,24950,24950,24950,0
20230814,172900,1664455600,24950,24950,24950,24950,0
20230814,172800,1664455600,24950,24950,24950,24950,0
20230814,172700,1664455600,24950,24950,24950,24950,0
20230814,172600,1664455600,24950,24950,24950,24950,0
20230814,172500,1664455600,24950,24950,24950,24950,0
20230814,172400,1664455600,24950,24950,24950,24950,0
20230814,172300,1664455600,24950,24950,24950,24950,0
20230814,172200,1664455600,24950,24950,24950,24950,0
20230814,172100,1664455600,24950,24950,24950,24950,0
20230814,172000,1664455600,24950,24950,24950,24950,0
20230814,171900,1664455600,24950,24950,24950,24950,0
20230814,171800,1664455600,24950,24950,24950,24950,0
20230814,171700,1664455600,24950,24950,24950,24950,0
20230814,171600,1664455600,24950,24950,24950,24950,0
20230814,171500,1664455600,24950,24950,24950,24950,767
20230814,171400,1664455600,24950,24950,24950,24950,0
20230814,171300,1664455600,24950,24950,24950,24950,0
20230814,171200,1664455600,24950,24950,24950,24950,0
20230814,171100,1664455600,24950,24950,24950,24950,0
20230814,171000,1664455600,24950,24950,24950,24950,0
20230814,170900,1664455600,24950,24950,24950,24950,0
20230814,170800,1664455600,24950,24950,24950,24950,0
20230814,170700,1664455600,24950,24950,24950,24950,0
20230814,170600,1664455600,24950,24950,24950,24950,0
20230814,170500,1664455600,24950,24950,24950,24950,0
20230814,170400,1664455600,24950,24950,24950,24950,0
20230814,170300,1664455600,24950,24950,24950,24950,0
20230814,170200,1664455600,24950,24950,24950,24950,0
20230814,170100,1664455600,24950,24950,24950,24950,0
20230814,170000,1664455600,24950,24950,24950,24950,0
20230814,165900,1664455600,24950,24950,24950,24950,0
20230814,165800,1664455600,24950,24950,24950,24950,0
20230814,165700,1664455600,24950,24950,24950,24950,0
20230814,165600,1664455600,24950,24950,24950,24950,0
20230814,165500,1664455600,24950,24950,24950,24950,0
20230814,165400,1664455600,24950,24950,24950,24950,0
20230814,165300,1664455600,24950,24950,24950,24950,0
20230814,165200,1664455600,24950,24950,24950,24950,0
20230814,165100,1664455600,24950,24950,24950,24950,0
20230814,165000,1664455600,24950,24950,24950,24950,0
20230814,164900,1664455600,24950,24950,24950,24950,0
20230814,164800,1664455600,24950,24950,24950,24950,0
20230814,164700,1664455600,24950,24950,24950,24950,0
20230814,164600,1664455600,24950,24950,24950,24950,0
20230814,164500,1664455600,24950,24950,24950,24950,767
20230814,164400,1664455600,24950,24950,24950,24950,0
20230814,164300,1664455600,24950,24950,24950,24950,0
20230814,164200,1664455600,24950,24950,24950,24950,0
20230814,164100,1664455600,24950,24950,24950,24950,0
20230814,164000,1664455600,24950,24950,24950,24950,0
20230814,163900,1664455600,24950,24950,24950,24950,0
20230814,163800,1664455600,24950,24950,24950,24950,0
20230814,163700,1664455600,24950,24950,24950,24950,0
20230814,163600,1664455600,24950,24950,24950,24950,0
20230814,163500,1664455600,24950,24950,24950,24950,0
20230814,163400,1664455600,24950,24950,24950,24950,0
20230814,163300,1664455600,24950,24950,24950,24950,0
20230814,163200,1664455600,24950,24950,24950,24950,0
20230814,163100,1664455600,24950,24950,24950,24950,0
20230814,163000,1664455600,24950,24950,24950,24950,0
20230814,162900,1664455600,24950,24950,24950,24950,0
20230814,162800,1664455600,24950,24950,24950,24950,0
20230814,162700,1664455600,24950,24950,24950,24950,0
20230814,162600,1664455600,24950,24950,24950,24950,0
20230814,162500,1664455600,24950,24950,24950,24950,0
20230814,162400,1664455600,24950,24950,24950,24950,0
20230814,162300,1664455600,24950,24950,24950,24950,0
20230814,162200,1664455600,24950,24950,24950,24950,0
20230814,162100,1664455600,24950,24950,24950,24950,0
20230814,162000,1664455600,24950,24950,24950,24950,0
20230814,161900,1664455600,24950,24950,24950,24950,0
20230814,161800,1664455600,24950,24950,24950,24950,0
20230814,161700,1664455600,24950,24950,24950,24950,0
20230814,161600,1664455600,24950,24950,24950,24950,0
20230814,161500,1664455600,24950,24950,24950,24950,767
20230814,161400,1664455600,24950,24950,24950,24950,0
20230814,161300,1664455600,24950,24950,24950,24950,0
20230814,161200,1664455600,24950,24950,24950,24950,0
20230814,161100,1664455600,24950,24950,24950,24950,0
20230814,161000,1664455600,24950,24950,24950,24950,0
20230814,160900,1664455600,24950,24950,24950,24950,0
20230814,160800,1664455600,24950,24950,24950,24950,0
20230814,160700,1664455600,24950,24950,24950,24950,0
20230814,160600,1664455600,24950,24950,24950,24950,0
20230814,160500,1664455600,24950,24950,24950,24950,0
20230814,160400,1664455600,24950,24950,24950,24950,0
20230814,160300,1664455600,24950,24950,24950,24950,0
20230814,160200,1664455600,24950,24950,24950,24950,0
20230814,160100,1664455600,24950,24950,24950,24950,0
20230814,160000,1664455600,24950,24950,24950,24950,0
20230814,155900,1664455600,24950,24950,24950,24950,0
20230814,155800,1664455600,24950,24950,24950,24950,0
20230814,155700,1664455600,24950,24950,24950,24950,0
20230814,155600,1664455600,24950,24950,24950,24950,0
20230814,155500,1664455600,24950,24950,24950,24950,0
20230814,155400,1664455600,24950,24950,24950,24950,0
20230814,155300,1664455600,24950,24950,24950,24950,0
20230814,155200,1664455600,24950,24950,24950,24950,0
20230814,155100,1664455600,24950,24950,24950,24950,0
20230814,155000,1664455600,24950,24950,24950,24950,0
20230814,154900,1664455600,24950,24950,24950,24950,0
20230814,154800,1664455600,24950,24950,24950,24950,0
20230814,154700,1664455600,24950,24950,24950,24950,0
20230814,154600,1664455600,24950,24950,24950,24950,0
20230814,154500,1664455600,24950,24950,24950,24950,767
20230814,154400,1664455600,24950,24950,24950,24950,0
20230814,154300,1664455600,24950,24950,24950,24950,0
20230814,154200,1664455600,24950,24950,24950,24950,0
20230814,154100,1664455600,24950,24950,24950,24950,0
20230814,154000,1664455600,24950,24950,24950,24950,0
20230814,153900,1664455600,24950,24950,24950,24950,0
20230814,153800,1664455600,24950,24950,24950,24950,0
20230814,153700,1664455600,24950,24950,24950,24950,0
20230814,153600,1664455600,24950,24950,24950,24950,0
20230814,153500,1664455600,24950,24950,24950,24950,0
20230814,153400,1664455600,24950,24950,24950,24950,0
20230814,153300,1664455600,24950,24950,24950,24950,0
20230814,153200,1664455600,24950,24950,24950,24950,0
20230814,153100,1664455600,24950,24950,24950,24950,0
20230814,153000,1664455600,24950,24950,24950,24950,767
20230814,152900,1645318950,24950,24950,24950,24950,0
20230814,152800,1645318950,24950,24950,24950,24950,0
20230814,152700,1645318950,24950,24950,24950,24950,0
20230814,152600,1645318950,24950,24950,24950,24950,0
20230814,152500,1645318950,24950,24950,24950,24950,0
20230814,152400,1645318950,24950,24950,24950,24950,0
20230814,152300,1645318950,24950,24950,24950,24950,0
20230814,152200,1645318950,24950,24950,24950,24950,0
20230814,152100,1645318950,24950,24950,24950,24950,0
20230814,152000,1645318950,24950,24950,24950,24950,0
20230814,151900,1645318950,24950,24950,24950,24900,366
20230814,151800,1636199150,24950,25000,25000,24950,280
20230814,151700,1629213050,24950,24950,24950,24950,200
20230814,151600,1624223050,25000,25000,25000,25000,45
20230814,151500,1623098050,24950,25000,25000,24950,180
20230814,151400,1618606900,25000,25000,25000,25000,2
20230814,151300,1618556900,24950,24950,25000,24950,447
20230814,151200,1607404150,24950,24950,24950,24950,1
20230814,151100,1607379200,24900,24900,24900,24900,13
20230814,151000,1607055500,24950,24950,24950,24950,0
20230814,150900,1607055500,24950,24900,24950,24900,171
20230814,150800,1602796600,24900,24900,24900,24900,30
20230814,150700,1602049600,24900,24900,24900,24900,59
20230814,150600,1600580500,24900,24900,24900,24900,136
20230814,150500,1597194100,24900,24950,24950,24900,275
20230814,150400,1590340950,24950,25000,25000,24950,241
20230814,150300,1584325950,25000,24950,25000,24950,420
20230814,150200,1573844350,24950,24950,24950,24950,30
20230814,150100,1573095850,24950,24950,24950,24950,11
20230814,150000,1572821400,24950,24900,24950,24900,35
20230814,145900,1571948900,24900,24900,24900,24900,5
20230814,145800,1571824400,24900,24900,24900,24900,138
20230814,145700,1568388200,24900,24900,24900,24900,20
20230814,145600,1567890200,24900,24900,24900,24900,65
20230814,145500,1566271700,24900,24900,24950,24900,467
20230814,145400,1554642800,24900,24950,24950,24900,27
20230814,145300,1553969900,24950,24950,24950,24900,240
20230814,145200,1547987650,24900,24900,24900,24900,5
20230814,145100,1547863150,24900,24950,24950,24900,73
20230814,145000,1546043050,24950,24950,24950,24900,69
20230814,144900,1544322600,24900,24900,24950,24900,56
20230814,144800,1542926400,24950,24950,24950,24900,40
20230814,144700,1541928650,24950,24950,24950,24900,18
20230814,144600,1541480050,24950,24950,24950,24900,25
20230814,144500,1540856800,24950,24900,24950,24900,31
20230814,144400,1540083650,24900,24900,24950,24900,540
20230814,144300,1526636400,24900,24900,24900,24900,163
20230814,144200,1522577700,24900,24900,24900,24900,22
20230814,144100,1522029900,24950,24950,24950,24900,42
20230814,144000,1520982250,24900,24950,24950,24900,25
20230814,143900,1520359250,24950,24950,24950,24900,106
20230814,143800,1517715050,24900,24950,24950,24900,138
20230814,143700,1514277700,24950,24850,24950,24850,1362
20230814,143600,1480346550,24850,24850,24850,24850,478
20230814,143500,1468468250,24850,24800,24850,24800,21
20230814,143400,1467946900,24850,24800,24850,24800,75
20230814,143300,1466084300,24800,24800,24800,24800,5
20230814,143200,1465960300,24800,24800,24800,24800,22
20230814,143100,1465414700,24850,24850,24850,24800,52
20230814,143000,1464123550,24800,24850,24850,24800,63
20230814,142900,1462558550,24800,24850,24850,24800,42
20230814,142800,1461515350,24800,24850,24850,24800,64
20230814,142700,1459926200,24800,24800,24800,24800,25
20230814,142600,1459306200,24800,24800,24800,24800,12
20230814,142500,1459008600,24800,24850,24850,24800,230
20230814,142400,1453299600,24800,24850,24850,24800,27
20230814,142300,1452629400,24800,24750,24800,24750,361
20230814,142200,1443677100,24800,24800,24800,24800,178
20230814,142100,1439262700,24750,24750,24800,24750,22
20230814,142000,1438718150,24750,24750,24750,24750,78
20230814,141900,1436787650,24800,24700,24800,24700,345
20230814,141800,1428253500,24700,24700,24700,24700,341
20230814,141700,1419830800,24700,24700,24750,24700,98
20230814,141600,1417407700,24700,24700,24700,24700,21
20230814,141500,1416889000,24700,24650,24700,24650,29
20230814,141400,1416172950,24650,24650,24650,24650,20
20230814,141300,1415679950,24650,24650,24650,24650,22
20230814,141200,1415137650,24650,24650,24700,24650,16
20230814,141100,1414743200,24700,24650,24700,24650,118
20230814,141000,1411828850,24650,24700,24700,24650,17
20230814,140900,1411409750,24650,24650,24650,24650,15
20230814,140800,1411040000,24650,24650,24650,24650,115
20230814,140700,1408205250,24650,24650,24650,24650,16
20230814,140600,1407810850,24650,24650,24650,24650,16
20230814,140500,1407416450,24650,24650,24650,24650,16
20230814,140400,1407022050,24700,24650,24700,24650,417
20230814,140300,1396739900,24600,24600,24600,24600,15
20230814,140200,1396370900,24600,24600,24650,24600,29
20230814,140100,1395657350,24600,24600,24600,24600,36
20230814,140000,1394771750,24650,24600,24650,24600,46
20230814,135900,1393639000,24600,24600,24600,24600,21
20230814,135800,1393122400,24600,24600,24600,24600,37
20230814,135700,1392212200,24600,24600,24650,24600,148
20230814,135600,1388568550,24600,24600,24600,24600,335
20230814,135500,1380327550,24600,24650,24650,24600,315
20230814,135400,1372565350,24650,24650,24650,24650,43
20230814,135300,1371505400,24650,24650,24650,24650,124
20230814,135200,1368448800,24650,24650,24650,24650,34
20230814,135100,1367610700,24650,24650,24650,24650,37
20230814,135000,1366698650,24650,24650,24650,24650,15
20230814,134900,1366328900,24650,24650,24700,24650,94
20230814,134800,1364010300,24650,24650,24650,24650,47
20230814,134700,1362851750,24700,24650,24700,24650,70
20230814,134600,1361125750,24700,24700,24700,24650,13
20230814,134500,1360805150,24650,24650,24650,24650,48
20230814,134400,1359621950,24700,24650,24700,24650,32
20230814,134300,1358832650,24700,24650,24700,24650,237
20230814,134200,1352979500,24650,24650,24700,24650,47
20230814,134100,1351820250,24650,24650,24650,24650,22
20230814,134000,1351277950,24650,24650,24650,24650,10
20230814,133900,1351031450,24700,24600,24700,24600,451
20230814,133800,1339919750,24600,24600,24600,24600,122
20230814,133700,1336918550,24600,24650,24650,24600,3233
20230814,133600,1257368850,24650,24650,24650,24650,677
20230814,133500,1240680800,24650,24700,24700,24650,398
20230814,133400,1230869600,24650,24650,24650,24650,0
20230814,133300,1230869600,24650,24650,24650,24650,22
20230814,133200,1230327300,24700,24700,24700,24650,209
20230814,133100,1225166650,24700,24650,24700,24650,196
20230814,133000,1220325950,24700,24700,24700,24650,2109
20230814,132900,1168334850,24650,24650,24650,24650,33
20230814,132800,1167521400,24650,24650,24650,24600,2073
20230814,132700,1116422450,24700,24650,24700,24650,11
20230814,132600,1116151250,24650,24650,24650,24650,28
20230814,132500,1115461050,24650,24650,24650,24650,450
20230814,132400,1104368550,24650,24650,24650,24650,49
20230814,132300,1103160700,24650,24700,24700,24650,1659
20230814,132200,1062184500,24700,24700,24700,24700,23
20230814,132100,1061616400,24700,24700,24700,24700,23
20230814,132000,1061048300,24700,24700,24750,24700,42
20230814,131900,1060010400,24750,24750,24750,24700,113
20230814,131800,1057214800,24700,24700,24750,24700,42
20230814,131700,1056176900,24700,24700,24700,24700,10
20230814,131600,1055929900,24750,24700,24750,24700,44
20230814,131500,1054842550,24750,24700,24750,24700,101
20230814,131400,1052343900,24700,24700,24700,24700,10
20230814,131300,1052096900,24700,24750,24750,24700,1026
20230814,131200,1026705700,24800,24750,24800,24750,64
20230814,131100,1025120100,24750,24750,24750,24750,0
20230814,131000,1025120100,24750,24750,24750,24750,123
20230814,130900,1022075850,24750,24750,24750,24750,67
20230814,130800,1020417600,24800,24750,24800,24750,77
20230814,130700,1018511300,24750,24750,24750,24750,32
20230814,130600,1017719300,24750,24750,24750,24750,36
20230814,130500,1016828300,24750,24750,24750,24750,32
20230814,130400,1016036300,24800,24800,24800,24800,3
20230814,130300,1015961900,24750,24750,24800,24750,44
20230814,130200,1014872350,24750,24750,24750,24750,38
20230814,130100,1013931850,24750,24750,24750,24750,10
20230814,130000,1013684350,24750,24750,24750,24750,23
20230814,125900,1013115100,24750,24750,24750,24750,92
20230814,125800,1010838100,24800,24700,24800,24700,677
20230814,125700,994079650,24700,24700,24750,24700,83
20230814,125600,992028050,24700,24700,24700,24700,23
20230814,125500,991459950,24700,24750,24750,24700,12
20230814,125400,991163450,24700,24750,24750,24700,43
20230814,125300,990100800,24700,24700,24700,24700,123
20230814,125200,987062700,24700,24700,24700,24700,38
20230814,125100,986124100,24700,24750,24750,24700,41
20230814,125000,985110050,24700,24700,24700,24700,33
20230814,124900,984294950,24700,24700,24700,24700,22
20230814,124800,983751550,24700,24750,24750,24700,156
20230814,124700,979891050,24750,24700,24750,24700,35
20230814,124600,979026400,24750,24700,24750,24700,39
20230814,124500,978062800,24750,24750,24750,24750,27
20230814,124400,977394550,24700,24700,24700,24700,32
20230814,124300,976604150,24700,24750,24750,24700,38
20230814,124200,975665300,24750,24700,24750,24700,12
20230814,124100,975368800,24700,24700,24700,24700,22
20230814,124000,974825400,24750,24700,24750,24700,37
20230814,123900,973911300,24700,24700,24700,24700,88
20230814,123800,971737700,24700,24700,24700,24700,40
20230814,123700,970749700,24700,24700,24700,24700,59
20230814,123600,969292400,24700,24700,24750,24700,34
20230814,123500,968452500,24750,24700,24750,24700,13
20230814,123400,968131250,24700,24750,24750,24700,25
20230814,123300,967513600,24700,24700,24750,24700,80
20230814,123200,965537300,24750,24700,24750,24700,40
20230814,123100,964547800,24700,24700,24700,24700,32
20230814,123000,963757400,24750,24750,24750,24700,81
20230814,122900,961753800,24700,24750,24750,24700,31
20230814,122800,960987050,24750,24700,24750,24700,161
20230814,122700,957002800,24700,24700,24700,24700,33
20230814,122600,956187700,24750,24750,24750,24750,116
20230814,122500,953316700,24750,24750,24750,24750,162
20230814,122400,949307200,24750,24750,24750,24750,263
20230814,122300,942797950,24750,24750,24750,24750,22
20230814,122200,942253450,24750,24800,24800,24750,11
20230814,122100,941981150,24750,24750,24750,24750,32
20230814,122000,941189150,24750,24750,24750,24750,524
20230814,121900,928220150,24700,24700,24700,24700,0
20230814,121800,928220150,24700,24700,24700,24700,76
20230814,121700,926342950,24750,24700,24750,24700,44
20230814,121600,925255600,24750,24700,24750,24700,12
20230814,121500,924959150,24700,24750,24750,24700,66
20230814,121400,923326750,24700,24700,24700,24700,33
20230814,121300,922511650,24700,24700,24750,24700,132
20230814,121200,919246250,24700,24700,24700,24700,0
20230814,121100,919246250,24700,24750,24750,24700,47
20230814,121000,918084600,24700,24700,24700,24700,33
20230814,120900,917269500,24700,24700,24700,24700,60
20230814,120800,915787500,24700,24700,24700,24700,22
20230814,120700,915244100,24700,24750,24750,24700,39
20230814,120600,914280750,24700,24700,24700,24700,10
20230814,120500,914033750,24700,24700,24700,24700,32
20230814,120400,913243350,24750,24700,24750,24700,28
20230814,120300,912551500,24700,24700,24700,24700,10
20230814,120200,912304500,24700,24700,24700,24700,32
20230814,120100,911514100,24700,24700,24700,24700,38
20230814,120000,910575500,24700,24700,24700,24700,22
20230814,115900,910032100,24700,24700,24700,24700,20
20230814,115800,909538100,24700,24700,24750,24700,756
20230814,115700,890855250,24700,24700,24700,24700,466
20230814,115600,879345050,24700,24700,24700,24700,10
20230814,115500,879098050,24700,24700,24700,24700,33
20230814,115400,878282950,24700,24750,24750,24700,127
20230814,115300,875142600,24750,24750,24750,24750,38
20230814,115200,874202100,24750,24800,24800,24750,56
20230814,115100,872815850,24800,24700,24800,24700,397
20230814,115000,862996000,24750,24700,24750,24700,11
20230814,114900,862724250,24700,24700,24750,24700,108
20230814,114800,860055650,24700,24750,24750,24700,110
20230814,114700,857334750,24700,24700,24700,24700,10
20230814,114600,857087750,24700,24700,24700,24700,23
20230814,114500,856519650,24750,24750,24750,24750,24
20230814,114400,855925650,24750,24750,24750,24750,42
20230814,114300,854886150,24750,24800,24800,24750,171
20230814,114200,850646300,24800,24800,24850,24800,77
20230814,114100,848736650,24800,24800,24800,24800,46
20230814,114000,847595850,24800,24850,24850,24800,114
20230814,113900,844763450,24900,24900,24900,24900,2109
20230814,113800,792249350,24900,24900,24900,24900,105
20230814,113700,789634850,24900,24900,24900,24900,142
20230814,113600,786099050,24900,24900,24900,24900,521
20230814,113500,773126150,24900,24950,24950,24900,78
20230814,113400,771183650,24900,24900,24900,24900,0
20230814,113300,771183650,24900,24900,24900,24900,38
20230814,113200,770237450,24900,24950,24950,24900,153
20230814,113100,766421200,24900,24900,24900,24900,64
20230814,113000,764827600,24950,24950,24950,24950,258
20230814,112900,758390500,24950,24950,24950,24900,310
20230814,112800,750656500,24900,24900,24900,24900,33
20230814,112700,749834800,24950,24850,24950,24850,201
20230814,112600,744819950,24900,24900,24950,24900,404
20230814,112500,734750350,24900,24850,24900,24850,163
20230814,112400,730693300,24850,24850,24850,24850,29
20230814,112300,729972650,24850,24850,24850,24850,33
20230814,112200,729152600,24900,24900,24900,24900,35
20230814,112100,728281100,24950,24850,25000,24850,1365
20230814,112000,694199100,24800,24800,24800,24800,63
20230814,111900,692636700,24800,24850,24850,24800,24
20230814,111800,692041400,24800,24800,24850,24800,64
20230814,111700,690452650,24850,24800,24850,24800,84
20230814,111600,688367450,24850,24800,24850,24800,78
20230814,111500,686430250,24800,24750,24850,24750,110
20230814,111400,683702000,24750,24800,24800,24750,158
20230814,111300,679789500,24800,24800,24800,24750,134
20230814,111200,676467400,24800,24750,24800,24750,223
20230814,111100,670938100,24750,24750,24750,24750,10
20230814,111000,670690600,24750,24750,24750,24750,168
20230814,110900,666532600,24750,24750,24800,24750,80
20230814,110800,664552300,24750,24750,24750,24700,73
20230814,110700,662745800,24750,24750,24750,24750,290
20230814,110600,655568300,24700,24700,24700,24700,32
20230814,110500,654777900,24700,24700,24700,24700,101
20230814,110400,652283200,24700,24800,24800,24700,650
20230814,110300,636208550,24750,24800,24800,24750,756
20230814,110200,617469050,24850,24800,24850,24800,77
20230814,110100,615558750,24850,24850,24850,24850,52
20230814,110000,614266550,24850,24850,24850,24850,32
20230814,105900,613471350,24850,24850,24850,24850,51
20230814,105800,612204000,24850,24850,24850,24850,66
20230814,105700,610563900,24800,24800,24800,24800,596
20230814,105600,595783100,24750,24750,24750,24750,82
20230814,105500,593753600,24750,24800,24800,24750,449
20230814,105400,582640750,24750,24750,24750,24750,33
20230814,105300,581824000,24800,24850,24850,24750,993
20230814,105200,557200550,24800,24850,24850,24800,1263
20230814,105100,525815600,24850,24850,24850,24850,10
20230814,105000,525567100,24850,24900,24900,24850,612
20230814,104900,510329400,24900,24950,24950,24900,125
20230814,104800,507216800,24900,24900,24900,24900,11
20230814,104700,506942900,24900,24900,24950,24900,83
20230814,104600,504873400,24900,24950,24950,24900,170
20230814,104500,500634300,24950,24900,24950,24900,311
20230814,104400,492875100,24900,24900,24900,24900,33
20230814,104300,492053400,24900,24900,24950,24900,333
20230814,104200,483756700,24900,24900,24900,24900,0
20230814,104100,483756700,24900,24900,24900,24900,43
20230814,104000,482686000,24900,24900,24900,24900,32
20230814,103900,481889200,24900,24950,24950,24900,626
20230814,103800,466271900,24950,24950,24950,24950,100
20230814,103700,463776900,24950,25000,25000,24950,34
20230814,103600,462928500,24950,24950,24950,24950,33
20230814,103500,462105150,25000,24950,25000,24950,48
20230814,103400,460905650,24950,24950,24950,24950,49
20230814,103300,459683100,25000,24950,25000,24950,198
20230814,103200,454734700,24950,24950,24950,24950,40
20230814,103100,453736700,24950,24950,24950,24950,33
20230814,103000,452913350,24950,24950,24950,24950,32
20230814,102900,452114950,25000,24950,25000,24950,542
20230814,102800,438591950,24950,25000,25000,24950,63
20230814,102700,437018600,25000,24950,25000,24950,194
20230814,102600,432174700,24950,25000,25000,24950,75
20230814,102500,430300200,25000,25000,25000,25000,240
20230814,102400,424300200,24950,24950,25000,24950,78
20230814,102300,422352600,25000,25000,25000,25000,151
20230814,102200,418577600,25000,25000,25000,25000,266
20230814,102100,411927600,24950,25000,25050,24950,247
20230814,102000,405753700,25000,25000,25000,25000,22
20230814,101900,405203700,25000,25000,25000,25000,10
20230814,101800,404953700,25000,25000,25000,25000,33
20230814,101700,404128700,25000,25000,25000,25000,334
20230814,101600,395778700,24950,24950,24950,24950,0
20230814,101500,395778700,24950,24950,24950,24950,49
20230814,101400,394556150,24950,25000,25000,24950,34
20230814,101300,393707750,24950,24950,25000,24950,132
20230814,101200,390409350,24950,24950,24950,24950,80
20230814,101100,388413350,24950,24950,25000,24950,255
20230814,101000,382051050,24950,25000,25000,24950,42
20230814,100900,381001650,25000,25000,25000,25000,411
20230814,100800,370726650,25000,25000,25000,25000,42
20230814,100700,369676650,25000,25000,25000,24950,168
20230814,100600,365478250,25000,24950,25000,24950,11
20230814,100500,365203750,24950,24950,24950,24950,23
20230814,100400,364629900,24950,24950,24950,24950,33
20230814,100300,363806550,24950,24950,24950,24950,24
20230814,100200,363207750,24950,24950,25000,24950,74
20230814,100100,361361350,25000,24900,25000,24900,283
20230814,100000,354301550,24900,24900,24900,24900,21
20230814,095900,353778650,24900,24900,24950,24900,155
20230814,095800,349919000,24950,24900,24950,24900,33
20230814,095700,349096900,24900,24950,24950,24900,209
20230814,095600,343882450,24950,24950,24950,24950,33
20230814,095500,343059100,24900,24950,24950,24900,31
20230814,095400,342287000,24900,24900,24950,24900,461
20230814,095300,330793850,24900,24900,24950,24900,359
20230814,095200,321854650,24900,24900,24950,24900,434
20230814,095100,311047200,24950,24950,24950,24950,75
20230814,095000,309175950,25000,24950,25000,24900,375
20230814,094900,299818950,24950,24950,24950,24950,108
20230814,094800,297124350,24900,24950,24950,24900,202
20230814,094700,292087850,24950,24950,24950,24950,524
20230814,094600,279014050,24950,24950,24950,24950,22
20230814,094500,278465150,24950,25000,25000,24950,35
20230814,094400,277591800,25000,24950,25000,24950,130
20230814,094300,274342900,25000,25000,25000,25000,104
20230814,094200,271742900,25000,25050,25050,25000,738
20230814,094100,253282050,25050,25150,25150,25050,830
20230814,094000,232452000,25150,25150,25150,25150,382
20230814,093900,222844700,25150,25150,25150,25150,28
20230814,093800,222140500,25150,25200,25200,25150,11
20230814,093700,221863800,25250,25200,25250,25200,114
20230814,093600,218990950,25150,25250,25250,25150,151
20230814,093500,215186750,25250,25250,25250,25200,124
20230814,093400,212061600,25250,25200,25250,25200,318
20230814,093300,204042650,25150,25200,25200,25150,36
20230814,093200,203137050,25200,25100,25200,25100,385
20230814,093100,193454000,25150,25150,25200,25150,304
20230814,093000,185808350,25150,25200,25200,25150,14
20230814,092900,185456050,25200,25200,25250,25150,333
20230814,092800,177065500,25200,25150,25200,25150,134
20230814,092700,173689200,25150,25150,25150,25150,141
20230814,092600,170143050,25150,25150,25150,25150,203
20230814,092500,165037600,25150,25200,25200,25150,19
20230814,092400,164559300,25200,25200,25200,25200,1
20230814,092300,164534100,25200,25200,25200,25200,291
20230814,092200,157200900,25150,25200,25200,25100,604
20230814,092100,142010150,25200,25200,25200,25150,202
20230814,092000,136926700,25150,25250,25250,25150,62
20230814,091900,135364400,25250,25150,25250,25150,97
20230814,091800,132918050,25150,25150,25150,25150,68
20230814,091700,131207850,25150,25150,25150,25150,172
20230814,091600,126882050,25200,25250,25250,25200,100
20230814,091500,124359050,25250,25200,25250,25200,296
20230814,091400,116890150,25200,25250,25250,25200,444
20230814,091300,105683650,25300,25300,25400,25300,424
20230814,091200,94953450,25250,25350,25350,25250,6
20230814,091100,94801450,25250,25300,25300,25250,48
20230814,091000,93588350,25400,25400,25400,25400,0
20230814,090900,93588350,25400,25250,25450,25250,436
20230814,090800,82509650,25250,25150,25250,25150,112
20230814,090700,79687700,25150,25100,25150,25050,519
20230814,090600,66681350,25200,25200,25200,25200,1
20230814,090500,66656150,25100,25200,25200,25100,458
20230814,090400,55127100,25100,25100,25100,25100,68
20230814,090300,53420300,25100,25200,25200,25100,510
20230814,090200,40594600,25250,25200,25250,25150,795
20230814,090100,20572700,25200,25150,25250,25150,228
20230814,090000,14826050,25200,25400,25400,25100,537