KissMeData/300080/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,203100,6147891200,32250,32250,32250,32250,718
20230824,203000,6147891200,32250,32250,32250,32250,0
20230824,202900,6147891200,32250,32250,32250,32250,0
20230824,202800,6147891200,32250,32250,32250,32250,0
20230824,202700,6147891200,32250,32250,32250,32250,0
20230824,202600,6147891200,32250,32250,32250,32250,0
20230824,202500,6147891200,32250,32250,32250,32250,0
20230824,202400,6147891200,32250,32250,32250,32250,0
20230824,202300,6147891200,32250,32250,32250,32250,0
20230824,202200,6147891200,32250,32250,32250,32250,0
20230824,202100,6147891200,32250,32250,32250,32250,0
20230824,202000,6147891200,32250,32250,32250,32250,0
20230824,201900,6147891200,32250,32250,32250,32250,0
20230824,201800,6147891200,32250,32250,32250,32250,0
20230824,201700,6147891200,32250,32250,32250,32250,0
20230824,201600,6147891200,32250,32250,32250,32250,0
20230824,201500,6147891200,32250,32250,32250,32250,0
20230824,201400,6147891200,32250,32250,32250,32250,0
20230824,201300,6147891200,32250,32250,32250,32250,0
20230824,201200,6147891200,32250,32250,32250,32250,0
20230824,201100,6147891200,32250,32250,32250,32250,0
20230824,201000,6147891200,32250,32250,32250,32250,0
20230824,200900,6147891200,32250,32250,32250,32250,0
20230824,200800,6147891200,32250,32250,32250,32250,0
20230824,200700,6147891200,32250,32250,32250,32250,0
20230824,200600,6147891200,32250,32250,32250,32250,0
20230824,200500,6147891200,32250,32250,32250,32250,0
20230824,200400,6147891200,32250,32250,32250,32250,0
20230824,200300,6147891200,32250,32250,32250,32250,0
20230824,200200,6147891200,32250,32250,32250,32250,0
20230824,200100,6147891200,32250,32250,32250,32250,718
20230824,200000,6147891200,32250,32250,32250,32250,0
20230824,195900,6147891200,32250,32250,32250,32250,0
20230824,195800,6147891200,32250,32250,32250,32250,0
20230824,195700,6147891200,32250,32250,32250,32250,0
20230824,195600,6147891200,32250,32250,32250,32250,0
20230824,195500,6147891200,32250,32250,32250,32250,0
20230824,195400,6147891200,32250,32250,32250,32250,0
20230824,195300,6147891200,32250,32250,32250,32250,0
20230824,195200,6147891200,32250,32250,32250,32250,0
20230824,195100,6147891200,32250,32250,32250,32250,0
20230824,195000,6147891200,32250,32250,32250,32250,0
20230824,194900,6147891200,32250,32250,32250,32250,0
20230824,194800,6147891200,32250,32250,32250,32250,0
20230824,194700,6147891200,32250,32250,32250,32250,0
20230824,194600,6147891200,32250,32250,32250,32250,0
20230824,194500,6147891200,32250,32250,32250,32250,0
20230824,194400,6147891200,32250,32250,32250,32250,0
20230824,194300,6147891200,32250,32250,32250,32250,0
20230824,194200,6147891200,32250,32250,32250,32250,0
20230824,194100,6147891200,32250,32250,32250,32250,0
20230824,194000,6147891200,32250,32250,32250,32250,0
20230824,193900,6147891200,32250,32250,32250,32250,0
20230824,193800,6147891200,32250,32250,32250,32250,0
20230824,193700,6147891200,32250,32250,32250,32250,0
20230824,193600,6147891200,32250,32250,32250,32250,0
20230824,193500,6147891200,32250,32250,32250,32250,0
20230824,193400,6147891200,32250,32250,32250,32250,0
20230824,193300,6147891200,32250,32250,32250,32250,0
20230824,193200,6147891200,32250,32250,32250,32250,0
20230824,193100,6147891200,32250,32250,32250,32250,718
20230824,193000,6147891200,32250,32250,32250,32250,0
20230824,192900,6147891200,32250,32250,32250,32250,0
20230824,192800,6147891200,32250,32250,32250,32250,0
20230824,192700,6147891200,32250,32250,32250,32250,0
20230824,192600,6147891200,32250,32250,32250,32250,0
20230824,192500,6147891200,32250,32250,32250,32250,0
20230824,192400,6147891200,32250,32250,32250,32250,0
20230824,192300,6147891200,32250,32250,32250,32250,0
20230824,192200,6147891200,32250,32250,32250,32250,0
20230824,192100,6147891200,32250,32250,32250,32250,0
20230824,192000,6147891200,32250,32250,32250,32250,0
20230824,191900,6147891200,32250,32250,32250,32250,0
20230824,191800,6147891200,32250,32250,32250,32250,0
20230824,191700,6147891200,32250,32250,32250,32250,0
20230824,191600,6147891200,32250,32250,32250,32250,0
20230824,191500,6147891200,32250,32250,32250,32250,0
20230824,191400,6147891200,32250,32250,32250,32250,0
20230824,191300,6147891200,32250,32250,32250,32250,0
20230824,191200,6147891200,32250,32250,32250,32250,0
20230824,191100,6147891200,32250,32250,32250,32250,0
20230824,191000,6147891200,32250,32250,32250,32250,0
20230824,190900,6147891200,32250,32250,32250,32250,0
20230824,190800,6147891200,32250,32250,32250,32250,0
20230824,190700,6147891200,32250,32250,32250,32250,0
20230824,190600,6147891200,32250,32250,32250,32250,0
20230824,190500,6147891200,32250,32250,32250,32250,0
20230824,190400,6147891200,32250,32250,32250,32250,0
20230824,190300,6147891200,32250,32250,32250,32250,0
20230824,190200,6147891200,32250,32250,32250,32250,0
20230824,190100,6147891200,32250,32250,32250,32250,718
20230824,190000,6147891200,32250,32250,32250,32250,0
20230824,185900,6147891200,32250,32250,32250,32250,0
20230824,185800,6147891200,32250,32250,32250,32250,0
20230824,185700,6147891200,32250,32250,32250,32250,0
20230824,185600,6147891200,32250,32250,32250,32250,0
20230824,185500,6147891200,32250,32250,32250,32250,0
20230824,185400,6147891200,32250,32250,32250,32250,0
20230824,185300,6147891200,32250,32250,32250,32250,0
20230824,185200,6147891200,32250,32250,32250,32250,0
20230824,185100,6147891200,32250,32250,32250,32250,0
20230824,185000,6147891200,32250,32250,32250,32250,0
20230824,184900,6147891200,32250,32250,32250,32250,0
20230824,184800,6147891200,32250,32250,32250,32250,0
20230824,184700,6147891200,32250,32250,32250,32250,0
20230824,184600,6147891200,32250,32250,32250,32250,0
20230824,184500,6147891200,32250,32250,32250,32250,0
20230824,184400,6147891200,32250,32250,32250,32250,0
20230824,184300,6147891200,32250,32250,32250,32250,0
20230824,184200,6147891200,32250,32250,32250,32250,0
20230824,184100,6147891200,32250,32250,32250,32250,0
20230824,184000,6147891200,32250,32250,32250,32250,0
20230824,183900,6147891200,32250,32250,32250,32250,0
20230824,183800,6147891200,32250,32250,32250,32250,0
20230824,183700,6147891200,32250,32250,32250,32250,0
20230824,183600,6147891200,32250,32250,32250,32250,0
20230824,183500,6147891200,32250,32250,32250,32250,0
20230824,183400,6147891200,32250,32250,32250,32250,0
20230824,183300,6147891200,32250,32250,32250,32250,0
20230824,183200,6147891200,32250,32250,32250,32250,0
20230824,183100,6147891200,32250,32250,32250,32250,718
20230824,183000,6147891200,32250,32250,32250,32250,0
20230824,182900,6147891200,32250,32250,32250,32250,0
20230824,182800,6147891200,32250,32250,32250,32250,0
20230824,182700,6147891200,32250,32250,32250,32250,0
20230824,182600,6147891200,32250,32250,32250,32250,0
20230824,182500,6147891200,32250,32250,32250,32250,0
20230824,182400,6147891200,32250,32250,32250,32250,0
20230824,182300,6147891200,32250,32250,32250,32250,0
20230824,182200,6147891200,32250,32250,32250,32250,0
20230824,182100,6147891200,32250,32250,32250,32250,0
20230824,182000,6147891200,32250,32250,32250,32250,0
20230824,181900,6147891200,32250,32250,32250,32250,0
20230824,181800,6147891200,32250,32250,32250,32250,0
20230824,181700,6147891200,32250,32250,32250,32250,0
20230824,181600,6147891200,32250,32250,32250,32250,0
20230824,181500,6147891200,32250,32250,32250,32250,0
20230824,181400,6147891200,32250,32250,32250,32250,0
20230824,181300,6147891200,32250,32250,32250,32250,0
20230824,181200,6147891200,32250,32250,32250,32250,0
20230824,181100,6147891200,32250,32250,32250,32250,0
20230824,181000,6147891200,32250,32250,32250,32250,0
20230824,180900,6147891200,32250,32250,32250,32250,0
20230824,180800,6147891200,32250,32250,32250,32250,0
20230824,180700,6147891200,32250,32250,32250,32250,0
20230824,180600,6147891200,32250,32250,32250,32250,0
20230824,180500,6147891200,32250,32250,32250,32250,0
20230824,180400,6147891200,32250,32250,32250,32250,0
20230824,180300,6147891200,32250,32250,32250,32250,0
20230824,180200,6147891200,32250,32250,32250,32250,0
20230824,180100,6147891200,32250,32250,32250,32250,718
20230824,180000,6147891200,32250,32250,32250,32250,0
20230824,175900,6147891200,32250,32250,32250,32250,0
20230824,175800,6147891200,32250,32250,32250,32250,0
20230824,175700,6147891200,32250,32250,32250,32250,0
20230824,175600,6147891200,32250,32250,32250,32250,0
20230824,175500,6147891200,32250,32250,32250,32250,0
20230824,175400,6147891200,32250,32250,32250,32250,0
20230824,175300,6147891200,32250,32250,32250,32250,0
20230824,175200,6147891200,32250,32250,32250,32250,0
20230824,175100,6147891200,32250,32250,32250,32250,0
20230824,175000,6147891200,32250,32250,32250,32250,0
20230824,174900,6147891200,32250,32250,32250,32250,0
20230824,174800,6147891200,32250,32250,32250,32250,0
20230824,174700,6147891200,32250,32250,32250,32250,0
20230824,174600,6147891200,32250,32250,32250,32250,0
20230824,174500,6147891200,32250,32250,32250,32250,0
20230824,174400,6147891200,32250,32250,32250,32250,0
20230824,174300,6147891200,32250,32250,32250,32250,0
20230824,174200,6147891200,32250,32250,32250,32250,0
20230824,174100,6147891200,32250,32250,32250,32250,0
20230824,174000,6147891200,32250,32250,32250,32250,0
20230824,173900,6147891200,32250,32250,32250,32250,0
20230824,173800,6147891200,32250,32250,32250,32250,0
20230824,173700,6147891200,32250,32250,32250,32250,0
20230824,173600,6147891200,32250,32250,32250,32250,0
20230824,173500,6147891200,32250,32250,32250,32250,0
20230824,173400,6147891200,32250,32250,32250,32250,0
20230824,173300,6147891200,32250,32250,32250,32250,0
20230824,173200,6147891200,32250,32250,32250,32250,0
20230824,173100,6147891200,32250,32250,32250,32250,718
20230824,173000,6147891200,32250,32250,32250,32250,0
20230824,172900,6147891200,32250,32250,32250,32250,0
20230824,172800,6147891200,32250,32250,32250,32250,0
20230824,172700,6147891200,32250,32250,32250,32250,0
20230824,172600,6147891200,32250,32250,32250,32250,0
20230824,172500,6147891200,32250,32250,32250,32250,0
20230824,172400,6147891200,32250,32250,32250,32250,0
20230824,172300,6147891200,32250,32250,32250,32250,0
20230824,172200,6147891200,32250,32250,32250,32250,0
20230824,172100,6147891200,32250,32250,32250,32250,0
20230824,172000,6147891200,32250,32250,32250,32250,0
20230824,171900,6147891200,32250,32250,32250,32250,0
20230824,171800,6147891200,32250,32250,32250,32250,0
20230824,171700,6147891200,32250,32250,32250,32250,0
20230824,171600,6147891200,32250,32250,32250,32250,0
20230824,171500,6147891200,32250,32250,32250,32250,0
20230824,171400,6147891200,32250,32250,32250,32250,0
20230824,171300,6147891200,32250,32250,32250,32250,0
20230824,171200,6147891200,32250,32250,32250,32250,0
20230824,171100,6147891200,32250,32250,32250,32250,0
20230824,171000,6147891200,32250,32250,32250,32250,0
20230824,170900,6147891200,32250,32250,32250,32250,0
20230824,170800,6147891200,32250,32250,32250,32250,0
20230824,170700,6147891200,32250,32250,32250,32250,0
20230824,170600,6147891200,32250,32250,32250,32250,0
20230824,170500,6147891200,32250,32250,32250,32250,0
20230824,170400,6147891200,32250,32250,32250,32250,0
20230824,170300,6147891200,32250,32250,32250,32250,0
20230824,170200,6147891200,32250,32250,32250,32250,0
20230824,170100,6147891200,32250,32250,32250,32250,718
20230824,170000,6147891200,32250,32250,32250,32250,0
20230824,165900,6147891200,32250,32250,32250,32250,0
20230824,165800,6147891200,32250,32250,32250,32250,0
20230824,165700,6147891200,32250,32250,32250,32250,0
20230824,165600,6147891200,32250,32250,32250,32250,0
20230824,165500,6147891200,32250,32250,32250,32250,0
20230824,165400,6147891200,32250,32250,32250,32250,0
20230824,165300,6147891200,32250,32250,32250,32250,0
20230824,165200,6147891200,32250,32250,32250,32250,0
20230824,165100,6147891200,32250,32250,32250,32250,0
20230824,165000,6147891200,32250,32250,32250,32250,0
20230824,164900,6147891200,32250,32250,32250,32250,0
20230824,164800,6147891200,32250,32250,32250,32250,0
20230824,164700,6147891200,32250,32250,32250,32250,0
20230824,164600,6147891200,32250,32250,32250,32250,0
20230824,164500,6147891200,32250,32250,32250,32250,0
20230824,164400,6147891200,32250,32250,32250,32250,0
20230824,164300,6147891200,32250,32250,32250,32250,0
20230824,164200,6147891200,32250,32250,32250,32250,0
20230824,164100,6147891200,32250,32250,32250,32250,0
20230824,164000,6147891200,32250,32250,32250,32250,0
20230824,163900,6147891200,32250,32250,32250,32250,0
20230824,163800,6147891200,32250,32250,32250,32250,0
20230824,163700,6147891200,32250,32250,32250,32250,0
20230824,163600,6147891200,32250,32250,32250,32250,0
20230824,163500,6147891200,32250,32250,32250,32250,0
20230824,163400,6147891200,32250,32250,32250,32250,0
20230824,163300,6147891200,32250,32250,32250,32250,0
20230824,163200,6147891200,32250,32250,32250,32250,0
20230824,163100,6147891200,32250,32250,32250,32250,718
20230824,163000,6147891200,32250,32250,32250,32250,0
20230824,162900,6147891200,32250,32250,32250,32250,0
20230824,162800,6147891200,32250,32250,32250,32250,0
20230824,162700,6147891200,32250,32250,32250,32250,0
20230824,162600,6147891200,32250,32250,32250,32250,0
20230824,162500,6147891200,32250,32250,32250,32250,0
20230824,162400,6147891200,32250,32250,32250,32250,0
20230824,162300,6147891200,32250,32250,32250,32250,0
20230824,162200,6147891200,32250,32250,32250,32250,0
20230824,162100,6147891200,32250,32250,32250,32250,0
20230824,162000,6147891200,32250,32250,32250,32250,0
20230824,161900,6147891200,32250,32250,32250,32250,0
20230824,161800,6147891200,32250,32250,32250,32250,0
20230824,161700,6147891200,32250,32250,32250,32250,0
20230824,161600,6147891200,32250,32250,32250,32250,0
20230824,161500,6147891200,32250,32250,32250,32250,0
20230824,161400,6147891200,32250,32250,32250,32250,0
20230824,161300,6147891200,32250,32250,32250,32250,0
20230824,161200,6147891200,32250,32250,32250,32250,0
20230824,161100,6147891200,32250,32250,32250,32250,0
20230824,161000,6147891200,32250,32250,32250,32250,0
20230824,160900,6147891200,32250,32250,32250,32250,0
20230824,160800,6147891200,32250,32250,32250,32250,0
20230824,160700,6147891200,32250,32250,32250,32250,0
20230824,160600,6147891200,32250,32250,32250,32250,0
20230824,160500,6147891200,32250,32250,32250,32250,0
20230824,160400,6147891200,32250,32250,32250,32250,0
20230824,160300,6147891200,32250,32250,32250,32250,0
20230824,160200,6147891200,32250,32250,32250,32250,0
20230824,160100,6147891200,32250,32250,32250,32250,718
20230824,160000,6147891200,32250,32250,32250,32250,0
20230824,155900,6147891200,32250,32250,32250,32250,0
20230824,155800,6147891200,32250,32250,32250,32250,0
20230824,155700,6147891200,32250,32250,32250,32250,0
20230824,155600,6147891200,32250,32250,32250,32250,0
20230824,155500,6147891200,32250,32250,32250,32250,0
20230824,155400,6147891200,32250,32250,32250,32250,0
20230824,155300,6147891200,32250,32250,32250,32250,0
20230824,155200,6147891200,32250,32250,32250,32250,0
20230824,155100,6147891200,32250,32250,32250,32250,0
20230824,155000,6147891200,32250,32250,32250,32250,0
20230824,154900,6147891200,32250,32250,32250,32250,0
20230824,154800,6147891200,32250,32250,32250,32250,0
20230824,154700,6147891200,32250,32250,32250,32250,0
20230824,154600,6147891200,32250,32250,32250,32250,0
20230824,154500,6147891200,32250,32250,32250,32250,0
20230824,154400,6147891200,32250,32250,32250,32250,0
20230824,154300,6147891200,32250,32250,32250,32250,0
20230824,154200,6147891200,32250,32250,32250,32250,0
20230824,154100,6147891200,32250,32250,32250,32250,0
20230824,154000,6147891200,32250,32250,32250,32250,0
20230824,153900,6147891200,32250,32250,32250,32250,0
20230824,153800,6147891200,32250,32250,32250,32250,0
20230824,153700,6147891200,32250,32250,32250,32250,0
20230824,153600,6147891200,32250,32250,32250,32250,0
20230824,153500,6147891200,32250,32250,32250,32250,0
20230824,153400,6147891200,32250,32250,32250,32250,0
20230824,153300,6147891200,32250,32250,32250,32250,0
20230824,153200,6147891200,32250,32250,32250,32250,0
20230824,153100,6147891200,32250,32250,32250,32250,718
20230824,153000,6147891200,32250,32250,32250,32250,718
20230824,152900,6124735700,32250,32250,32250,32250,0
20230824,152800,6124735700,32250,32250,32250,32250,0
20230824,152700,6124735700,32250,32250,32250,32250,0
20230824,152600,6124735700,32250,32250,32250,32250,0
20230824,152500,6124735700,32250,32250,32250,32250,0
20230824,152400,6124735700,32250,32250,32250,32250,0
20230824,152300,6124735700,32250,32250,32250,32250,0
20230824,152200,6124735700,32250,32250,32250,32250,0
20230824,152100,6124735700,32250,32250,32250,32250,0
20230824,152000,6124735700,32250,32250,32250,32250,0
20230824,151900,6124735700,32250,32250,32300,32200,406
20230824,151800,6111650700,32250,32250,32300,32250,138
20230824,151700,6107196200,32250,32250,32250,32200,218
20230824,151600,6100168850,32250,32250,32250,32250,421
20230824,151500,6086591600,32250,32250,32300,32250,2128
20230824,151400,6017953600,32250,32300,32300,32250,581
20230824,151300,5999213950,32250,32300,32300,32250,131
20230824,151200,5994983850,32300,32250,32300,32250,240
20230824,151100,5987233250,32300,32200,32350,32200,1208
20230824,151000,5948249800,32200,32150,32200,32150,1810
20230824,150900,5889976300,32150,32100,32150,32100,597
20230824,150800,5870799450,32100,32200,32200,32100,117
20230824,150700,5867042450,32200,32100,32200,32100,942
20230824,150600,5836786200,32100,32150,32150,32100,42
20230824,150500,5835436400,32150,32050,32200,32050,861
20230824,150400,5807755250,32150,32150,32150,32100,218
20230824,150300,5800754000,32150,32150,32150,32150,0
20230824,150200,5800754000,32150,32150,32150,32150,5
20230824,150100,5800593250,32150,32150,32150,32150,96
20230824,150000,5797506850,32100,32100,32100,32100,826
20230824,145900,5770992250,32050,32050,32050,32050,0
20230824,145800,5770992250,32050,32100,32100,32050,10
20230824,145700,5770671300,32050,32100,32100,32050,10
20230824,145600,5770350550,32050,32050,32050,32050,6
20230824,145500,5770158250,32050,32100,32100,32050,29
20230824,145400,5769228100,32100,32100,32100,32100,0
20230824,145300,5769228100,32100,32100,32100,32050,118
20230824,145200,5765440450,32100,32100,32100,32100,0
20230824,145100,5765440450,32100,32100,32100,32100,32
20230824,145000,5764413250,32100,32050,32100,32050,533
20230824,144900,5747314000,32000,32000,32000,32000,30
20230824,144800,5746354000,32000,32000,32000,32000,295
20230824,144700,5736914000,32050,31950,32050,31950,229
20230824,144600,5729587900,31950,32000,32000,31950,247
20230824,144500,5721692050,32000,31950,32000,31950,170
20230824,144400,5716259300,32000,32000,32000,32000,3
20230824,144300,5716163300,32050,32050,32050,32050,1
20230824,144200,5716131250,32050,32000,32050,31950,41
20230824,144100,5714818600,32000,32000,32000,32000,615
20230824,144000,5695138600,32000,32000,32000,32000,91
20230824,143900,5692226600,31950,32000,32050,31950,66
20230824,143800,5690116600,32000,32050,32050,32000,39
20230824,143700,5688867450,32100,32100,32100,32100,0
20230824,143600,5688867450,32100,32100,32100,32100,0
20230824,143500,5688867450,32100,32050,32100,32000,58
20230824,143400,5687008300,32050,32050,32050,32050,94
20230824,143300,5683995600,32050,31950,32050,31950,424
20230824,143200,5670422400,31950,32000,32050,31950,283
20230824,143100,5661370400,32000,32000,32000,32000,72
20230824,143000,5659066400,32000,32000,32000,32000,199
20230824,142900,5652698400,32000,32050,32050,32000,64
20230824,142800,5650649700,32050,32050,32050,32050,299
20230824,142700,5641066750,32050,32050,32050,32050,50
20230824,142600,5639464250,32050,32000,32050,32000,210
20230824,142500,5632734700,32000,32000,32000,32000,0
20230824,142400,5632734700,32000,32000,32000,32000,1440
20230824,142300,5586654700,32000,32000,32000,32000,13
20230824,142200,5586238700,31950,31950,31950,31950,23
20230824,142100,5585503850,31950,31950,31950,31950,5
20230824,142000,5585344100,32000,32000,32000,32000,145
20230824,141900,5580704100,32000,31950,32000,31950,193
20230824,141800,5574534600,31950,31950,31950,31950,3
20230824,141700,5574438750,31950,32000,32000,31950,6
20230824,141600,5574247000,32000,32000,32000,32000,31
20230824,141500,5573255000,32000,32000,32000,32000,5
20230824,141400,5573095000,32000,32000,32000,32000,251
20230824,141300,5565063000,32000,32050,32050,32000,130
20230824,141200,5560899850,32050,32050,32050,32050,110
20230824,141100,5557374350,32050,32050,32050,32050,18
20230824,141000,5556797450,32100,32050,32150,32000,657
20230824,140900,5535743150,32050,32100,32100,32050,527
20230824,140800,5518833050,32100,32150,32150,32100,45
20230824,140700,5517386550,32150,32100,32150,32100,62
20230824,140600,5515394300,32150,32100,32150,32000,634
20230824,140500,5495057700,32100,32150,32250,32100,794
20230824,140400,5469505800,32100,32150,32150,32100,67
20230824,140300,5467354550,32200,32150,32200,32150,25
20230824,140200,5466549600,32150,32150,32150,32150,181
20230824,140100,5460730450,32100,32150,32150,32100,16
20230824,140000,5460216100,32200,32150,32200,32150,43
20230824,135900,5458833100,32150,32200,32200,32150,79
20230824,135800,5456289450,32200,32200,32200,32200,45
20230824,135700,5454840450,32200,32250,32250,32200,28
20230824,135600,5453938200,32200,32150,32250,32150,350
20230824,135500,5442668550,32150,32350,32350,32150,52
20230824,135400,5440993150,32400,32200,32450,32200,1088
20230824,135300,5405812100,32200,32050,32200,32050,799
20230824,135200,5380109250,32050,32100,32100,32000,87
20230824,135100,5377322300,32100,32100,32100,32100,50
20230824,135000,5375717300,32150,32150,32150,32100,79
20230824,134900,5373177500,32150,32200,32200,32150,77
20230824,134800,5370700900,32200,32200,32200,32200,88
20230824,134700,5367867300,32150,32100,32200,32100,298
20230824,134600,5358275050,32150,32150,32150,32150,281
20230824,134500,5349240900,32100,32100,32100,32100,192
20230824,134400,5343077700,32050,32100,32100,32050,22
20230824,134300,5342371800,32100,32050,32100,32050,60
20230824,134200,5340446300,32050,32050,32150,32050,452
20230824,134100,5325937600,32000,32050,32100,32000,253
20230824,134000,5317829150,32000,32100,32100,32000,390
20230824,133900,5305348000,32100,31800,32100,31800,1127
20230824,133800,5269383200,31850,31850,31850,31850,15
20230824,133700,5268905450,31850,31850,31850,31850,10
20230824,133600,5268586950,31850,31850,31850,31850,30
20230824,133500,5267631450,31850,31850,31850,31850,274
20230824,133400,5258904550,31850,31850,31900,31850,644
20230824,133300,5238392150,31850,31850,31850,31850,95
20230824,133200,5235366400,31850,31900,31900,31850,161
20230824,133100,5230232750,31850,32000,32000,31850,332
20230824,133000,5219639850,32000,31950,32000,31950,368
20230824,132900,5207875400,31900,31950,31950,31900,97
20230824,132800,5204780600,31950,31950,31950,31950,10
20230824,132700,5204461100,31900,31900,31900,31900,3
20230824,132600,5204365400,31900,31900,31950,31900,996
20230824,132500,5172591000,31900,31900,31950,31900,306
20230824,132400,5162828950,31900,31950,31950,31900,1195
20230824,132300,5124707450,31900,32000,32000,31900,388
20230824,132200,5112329750,31900,32100,32100,31900,1303
20230824,132100,5070741350,32050,32150,32150,32050,32
20230824,132000,5069715650,32050,32000,32150,32000,452
20230824,131900,5055238650,32000,32000,32000,32000,0
20230824,131800,5055238650,32000,32050,32050,32000,386
20230824,131700,5042876700,32050,32150,32200,32050,180
20230824,131600,5037098100,32150,32200,32200,32150,26
20230824,131500,5036261400,32250,32250,32250,32250,119
20230824,131400,5032423650,32250,32250,32250,32250,16
20230824,131300,5031907650,32200,32100,32250,32050,573
20230824,131200,5013485450,32150,32100,32150,32100,31
20230824,131100,5012489500,32100,32150,32150,32100,74
20230824,131000,5010111750,32150,32150,32150,32150,10
20230824,130900,5009790250,32150,32150,32250,32150,186
20230824,130800,5003799100,32150,32200,32200,32100,365
20230824,130700,4992064350,32200,32250,32250,32200,583
20230824,130600,4973287600,32250,32300,32300,32150,429
20230824,130500,4959457650,32300,32200,32300,32200,335
20230824,130400,4948657300,32200,32200,32200,32200,90
20230824,130300,4945759300,32400,32400,32400,32250,556
20230824,130200,4927768300,32450,32400,32450,32400,85
20230824,130100,4925013650,32400,32500,32550,32400,188
20230824,130000,4918906800,32550,32600,32700,32550,873
20230824,125900,4890410250,32550,32250,32600,32250,2916
20230824,125800,4795597100,32250,32250,32250,32100,492
20230824,125700,4779766550,32250,32400,32450,32250,442
20230824,125600,4765465250,32400,32450,32450,32350,358
20230824,125500,4753859200,32450,32450,32450,32400,366
20230824,125400,4741988300,32450,32550,32550,32400,2033
20230824,125300,4675958000,32600,32300,32600,32300,4802
20230824,125200,4520136000,32300,32250,32400,32250,664
20230824,125100,4498681100,32250,32200,32250,32200,295
20230824,125000,4489174100,32200,32150,32300,32150,581
20230824,124900,4470462350,32200,32250,32250,32150,142
20230824,124800,4465889450,32300,32200,32300,32200,180
20230824,124700,4460087250,32250,32250,32250,32250,130
20230824,124600,4455894750,32300,32300,32350,32300,326
20230824,124500,4445363700,32400,32350,32400,32350,608
20230824,124400,4425672050,32350,32200,32400,32200,1816
20230824,124300,4366991200,32200,32100,32200,32100,181
20230824,124200,4361173950,32100,32050,32100,32000,538
20230824,124100,4343920550,32050,32050,32050,32000,328
20230824,124000,4333419200,32050,32050,32050,32050,137
20230824,123900,4329028350,32050,31900,32100,31900,2196
20230824,123800,4258784150,31900,31850,31900,31850,166
20230824,123700,4253489000,31850,31800,31850,31800,219
20230824,123600,4246518650,31800,31800,31800,31800,50
20230824,123500,4244928650,31850,31800,31850,31800,42
20230824,123400,4243591350,31800,31800,31800,31800,1
20230824,123300,4243559550,31850,31800,31850,31800,40
20230824,123200,4242286900,31850,31850,31850,31850,36
20230824,123100,4241140300,31850,31850,31850,31850,33
20230824,123000,4240089250,31850,31850,31900,31850,59
20230824,122900,4238209500,31850,31900,31900,31850,229
20230824,122800,4230905150,31900,31850,31950,31850,541
20230824,122700,4213648000,31850,31800,31850,31800,95
20230824,122600,4210624850,31800,31850,31900,31800,488
20230824,122500,4195088250,31850,31850,31850,31850,0
20230824,122400,4195088250,31850,31900,31900,31850,28
20230824,122300,4194195800,31850,31850,31850,31850,456
20230824,122200,4179672200,31900,31900,31900,31850,146
20230824,122100,4175016350,31900,31900,31900,31800,11
20230824,122000,4174665550,31900,31900,31900,31800,866
20230824,121900,4147119600,31900,31950,32000,31850,345
20230824,121800,4136107600,31950,31900,31950,31900,117
20230824,121700,4132369950,31900,31900,31950,31900,239
20230824,121600,4124743850,31900,32000,32000,31900,21
20230824,121500,4124072950,32000,31800,32000,31800,378
20230824,121400,4112014800,31800,31800,31850,31800,33
20230824,121300,4110964500,31850,31750,31850,31750,199
20230824,121200,4104640950,31800,31650,31800,31650,584
20230824,121100,4086141650,31650,31650,31700,31650,79
20230824,121000,4083640800,31650,31650,31650,31650,184
20230824,120900,4077817200,31650,31950,31950,31650,411
20230824,120800,4064719750,31900,31950,31950,31900,30
20230824,120700,4063762050,31950,31900,31950,31900,194
20230824,120600,4057571850,31900,31850,31900,31850,188
20230824,120500,4051582800,31850,31800,31900,31800,76
20230824,120400,4049162750,31850,31650,31850,31650,410
20230824,120300,4036137700,31650,31600,31650,31600,497
20230824,120200,4020422450,31650,31850,31850,31650,78
20230824,120100,4017952200,31750,31850,31850,31750,66
20230824,120000,4015855300,31800,31800,31800,31800,103
20230824,115900,4012579900,31900,31900,31900,31900,21
20230824,115800,4011910000,31900,31750,31900,31750,431
20230824,115700,3998211300,31750,31700,31750,31650,263
20230824,115600,3989869550,31700,31750,31750,31700,441
20230824,115500,3975886050,31800,31850,31900,31800,144
20230824,115400,3971301150,31850,31850,31850,31850,106
20230824,115300,3967925050,31800,31900,31900,31800,165
20230824,115200,3962662650,31900,31900,31900,31750,1830
20230824,115100,3904452850,31850,31950,32000,31850,608
20230824,115000,3885032150,32000,31950,32000,31950,43
20230824,114900,3883656550,31950,32050,32050,31950,633
20230824,114800,3863394100,32050,32150,32150,32050,1141
20230824,114700,3826749300,32200,32300,32350,32050,1531
20230824,114600,3777460450,32300,32300,32450,32250,1915
20230824,114500,3715505850,32350,32050,32450,32000,8435
20230824,114400,3443370150,32050,32050,32100,32000,648
20230824,114300,3422603500,32000,31850,32050,31850,737
20230824,114200,3399069500,31850,31900,32050,31800,2120
20230824,114100,3331359700,31950,32050,32200,31950,2333
20230824,114000,3256489650,32100,31650,32100,31650,5079
20230824,113900,3094346100,31650,31850,31900,31650,1229
20230824,113800,3055336100,31900,31900,31900,31850,865
20230824,113700,3027774600,31850,31750,31950,31700,5820
20230824,113600,2842542600,31750,31650,31750,31600,1357
20230824,113500,2799566350,31650,31400,31650,31400,1442
20230824,113400,2754131450,31350,31400,31400,31350,670
20230824,113300,2733095950,31400,31500,31500,31350,186
20230824,113200,2727249300,31500,31500,31700,31450,5771
20230824,113100,2545101100,31400,31150,31500,31100,2008
20230824,113000,2482217400,31150,31150,31200,31150,382
20230824,112900,2470314200,31150,31150,31150,31150,114
20230824,112800,2466763100,31050,31150,31150,31050,38
20230824,112700,2465582950,31100,31150,31150,31100,223
20230824,112600,2458637000,31150,31100,31150,31100,121
20230824,112500,2454873200,31150,31150,31150,31150,87
20230824,112400,2452163150,31150,31200,31200,31150,35
20230824,112300,2451071400,31250,31300,31300,31250,112
20230824,112200,2447570500,31300,31250,31300,31250,266
20230824,112100,2439246650,31250,31300,31300,31250,1059
20230824,112000,2406121700,31300,31250,31350,31250,808
20230824,111900,2380835700,31250,31100,31250,31100,223
20230824,111800,2373898100,31100,31100,31150,31000,763
20230824,111700,2350169550,31100,31350,31350,30950,1374
20230824,111600,2307400000,31300,31500,31500,31300,1703
20230824,111500,2253826900,31500,31350,31500,31350,2328
20230824,111400,2180661400,31300,31250,31400,31250,1770
20230824,111300,2125211950,31250,31150,31250,31150,1397
20230824,111200,2081642700,31100,31000,31100,31000,1290
20230824,111100,2041592050,31000,30900,31000,30900,247
20230824,111000,2033956050,30900,30900,30950,30850,225
20230824,110900,2026997450,30900,30950,30950,30850,291
20230824,110800,2018005400,30950,30900,30950,30900,700
20230824,110700,1996362200,30850,30950,30950,30850,99
20230824,110600,1993306000,30950,30900,30950,30900,148
20230824,110500,1988732000,31000,31000,31000,31000,1640
20230824,110400,1937892000,31050,30750,31050,30750,1894
20230824,110300,1879275900,30750,30550,30750,30500,1428
20230824,110200,1835542300,30550,30500,30550,30500,73
20230824,110100,1833312350,30550,30550,30550,30550,50
20230824,110000,1831784850,30550,30500,30550,30500,43
20230824,105900,1830472750,30550,30550,30550,30550,0
20230824,105800,1830472750,30550,30600,30600,30550,139
20230824,105700,1826225300,30600,30550,30600,30550,79
20230824,105600,1823810450,30500,30500,30500,30500,0
20230824,105500,1823810450,30500,30500,30500,30500,0
20230824,105400,1823810450,30500,30550,30550,30500,12
20230824,105300,1823443900,30550,30550,30550,30550,35
20230824,105200,1822374650,30550,30550,30550,30550,25
20230824,105100,1821610900,30550,30550,30550,30550,0
20230824,105000,1821610900,30550,30350,30550,30350,553
20230824,104900,1804788950,30300,30250,30300,30250,1212
20230824,104800,1768112800,30250,30200,30300,30200,1358
20230824,104700,1727047950,30200,30250,30250,30200,457
20230824,104600,1713244850,30250,30250,30250,30250,3
20230824,104500,1713154100,30250,30250,30250,30200,68
20230824,104400,1711099250,30300,30250,30300,30200,424
20230824,104300,1698284400,30300,30350,30350,30300,372
20230824,104200,1687012700,30350,30350,30350,30300,73
20230824,104100,1684798050,30300,30350,30350,30300,83
20230824,104000,1682282650,30350,30350,30350,30350,30
20230824,103900,1681372150,30400,30400,30400,30400,0
20230824,103800,1681372150,30400,30350,30400,30300,142
20230824,103700,1677059550,30300,30300,30300,30300,42
20230824,103600,1675786950,30350,30350,30350,30350,65
20230824,103500,1673814200,30350,30350,30350,30350,215
20230824,103400,1667288950,30400,30350,30400,30350,635
20230824,103300,1648016100,30400,30400,30400,30400,276
20230824,103200,1639625700,30400,30400,30400,30400,488
20230824,103100,1624790500,30400,30450,30500,30400,442
20230824,103000,1611345850,30500,30450,30500,30400,637
20230824,102900,1591961100,30450,30450,30450,30400,114
20230824,102800,1588493600,30400,30550,30550,30400,438
20230824,102700,1575162600,30550,30450,30550,30450,98
20230824,102600,1572177400,30450,30550,30550,30450,670
20230824,102500,1551771050,30550,30450,30550,30450,16
20230824,102400,1551282350,30450,30450,30450,30450,0
20230824,102300,1551282350,30450,30450,30450,30450,60
20230824,102200,1549455350,30450,30600,30600,30450,929
20230824,102100,1521152600,30500,30600,30600,30500,333
20230824,102000,1510976950,30600,30500,30600,30500,574
20230824,101900,1493440200,30550,30400,30550,30400,1328
20230824,101800,1453037600,30400,30650,30650,30400,2523
20230824,101700,1376005950,30650,30700,30700,30650,557
20230824,101600,1358933400,30700,30750,30750,30650,2150
20230824,101500,1292933850,30750,30850,30850,30750,572
20230824,101400,1275322950,30850,30850,30850,30850,15
20230824,101300,1274860200,30850,30900,30900,30850,34
20230824,101200,1273811250,30900,30850,30900,30850,306
20230824,101100,1264361150,30850,30750,30850,30750,275
20230824,101000,1255889900,30700,30850,30850,30700,854
20230824,100900,1229640700,30900,31000,31000,30900,347
20230824,100800,1218907150,31000,31100,31100,31000,57
20230824,100700,1217140050,31000,31100,31100,31000,179
20230824,100600,1211578450,31100,31200,31200,31100,102
20230824,100500,1208397700,31200,31100,31200,30950,1065
20230824,100400,1175335150,31150,31250,31250,31150,504
20230824,100300,1159618350,31250,31150,31400,31150,2403
20230824,100200,1084533700,31150,31100,31150,31100,315
20230824,100100,1074731650,31050,31100,31100,31050,641
20230824,100000,1054799600,31100,30950,31100,30950,2089
20230824,095900,990015050,30950,30800,30950,30800,910
20230824,095800,961878750,30800,30800,30800,30800,57
20230824,095700,960123150,30800,30700,30800,30700,302
20230824,095600,950848750,30700,30750,30750,30700,264
20230824,095500,942743450,30750,30800,30850,30750,142
20230824,095400,938374000,30850,30700,30850,30700,401
20230824,095300,926040000,30700,30700,30750,30700,131
20230824,095200,922018250,30700,30800,30800,30700,656
20230824,095100,901834750,30850,30850,30850,30850,87
20230824,095000,899150800,30850,30850,30850,30850,31
20230824,094900,898194450,30900,30950,30950,30900,584
20230824,094800,880120450,30950,30950,31000,30950,450
20230824,094700,866190950,30950,30900,30950,30900,333
20230824,094600,855896600,30850,30800,30850,30750,356
20230824,094500,844931100,30800,30800,30800,30800,14
20230824,094400,844499900,30800,30900,30900,30750,533
20230824,094300,828081250,30850,31000,31000,30850,601
20230824,094200,809507300,31000,30700,31000,30700,1499
20230824,094100,763206650,30700,30700,30700,30700,5
20230824,094000,763053150,30650,30650,30650,30650,66
20230824,093900,761030250,30650,30750,30750,30650,646
20230824,093800,741180350,30750,30850,30850,30750,117
20230824,093700,737581350,30750,30750,30800,30750,282
20230824,093600,728908700,30750,30750,30750,30700,287
20230824,093500,720088450,30750,30700,30850,30700,956
20230824,093400,690642450,30700,30650,30850,30650,1663
20230824,093300,639580200,30600,30550,30700,30550,521
20230824,093200,623638600,30550,30900,30900,30500,2585
20230824,093100,544329900,31000,30750,31000,30700,837
20230824,093000,518551450,30750,30650,30850,30650,1794
20230824,092900,463305350,30600,30500,30600,30500,202
20230824,092800,457132000,30450,30450,30600,30400,1019
20230824,092700,426031700,30450,30450,30450,30400,597
20230824,092600,407872050,30450,30300,30450,30300,578
20230824,092500,390302000,30350,30150,30350,30150,63
20230824,092400,388396700,30200,30100,30200,30100,205
20230824,092300,382222700,30100,30100,30200,30000,2491
20230824,092200,307234300,30050,29850,30050,29850,484
20230824,092100,292748150,29850,29800,29850,29800,280
20230824,092000,284398300,29800,29800,29800,29800,19
20230824,091900,283832100,29800,29800,29800,29800,425
20230824,091800,271167100,29850,29950,29950,29850,202
20230824,091700,265128250,29900,29900,29900,29900,86
20230824,091600,262556850,29900,29950,29950,29900,112
20230824,091500,259207900,29900,30000,30000,29900,416
20230824,091400,246739400,30000,30000,30000,30000,318
20230824,091300,237199400,30000,29950,30050,29950,236
20230824,091200,230118800,29950,29950,29950,29950,0
20230824,091100,230118800,29950,30000,30000,29950,252
20230824,091000,222566200,30000,30050,30050,30000,317
20230824,090900,213040850,29950,29950,30000,29950,385
20230824,090800,201504200,29750,29800,29850,29750,763
20230824,090700,178788300,29850,29850,29850,29850,176
20230824,090600,173534700,30050,29950,30050,29850,359
20230824,090500,162807700,29950,30000,30000,29950,189
20230824,090400,157142400,30000,30350,30350,30000,1127
20230824,090300,123122700,30400,30400,30400,30350,170
20230824,090200,117957800,30400,30400,30400,30400,357
20230824,090100,107105000,30400,30400,30600,30400,478
20230824,090000,92515200,30400,30100,30400,30100,3070