KissMeData/033240/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,190700,7254729800,24900,24900,24900,24900,4911
20230908,190600,7254729800,24900,24900,24900,24900,0
20230908,190500,7254729800,24900,24900,24900,24900,0
20230908,190400,7254729800,24900,24900,24900,24900,0
20230908,190300,7254729800,24900,24900,24900,24900,0
20230908,190200,7254729800,24900,24900,24900,24900,0
20230908,190100,7254729800,24900,24900,24900,24900,0
20230908,190000,7254729800,24900,24900,24900,24900,0
20230908,185900,7254729800,24900,24900,24900,24900,0
20230908,185800,7254729800,24900,24900,24900,24900,0
20230908,185700,7254729800,24900,24900,24900,24900,0
20230908,185600,7254729800,24900,24900,24900,24900,0
20230908,185500,7254729800,24900,24900,24900,24900,0
20230908,185400,7254729800,24900,24900,24900,24900,0
20230908,185300,7254729800,24900,24900,24900,24900,0
20230908,185200,7254729800,24900,24900,24900,24900,0
20230908,185100,7254729800,24900,24900,24900,24900,0
20230908,185000,7254729800,24900,24900,24900,24900,0
20230908,184900,7254729800,24900,24900,24900,24900,0
20230908,184800,7254729800,24900,24900,24900,24900,0
20230908,184700,7254729800,24900,24900,24900,24900,0
20230908,184600,7254729800,24900,24900,24900,24900,0
20230908,184500,7254729800,24900,24900,24900,24900,0
20230908,184400,7254729800,24900,24900,24900,24900,0
20230908,184300,7254729800,24900,24900,24900,24900,0
20230908,184200,7254729800,24900,24900,24900,24900,0
20230908,184100,7254729800,24900,24900,24900,24900,0
20230908,184000,7254729800,24900,24900,24900,24900,0
20230908,183900,7254729800,24900,24900,24900,24900,0
20230908,183800,7254729800,24900,24900,24900,24900,0
20230908,183700,7254729800,24900,24900,24900,24900,4911
20230908,183600,7254729800,24900,24900,24900,24900,0
20230908,183500,7254729800,24900,24900,24900,24900,0
20230908,183400,7254729800,24900,24900,24900,24900,0
20230908,183300,7254729800,24900,24900,24900,24900,0
20230908,183200,7254729800,24900,24900,24900,24900,0
20230908,183100,7254729800,24900,24900,24900,24900,0
20230908,183000,7254729800,24900,24900,24900,24900,0
20230908,182900,7254729800,24900,24900,24900,24900,0
20230908,182800,7254729800,24900,24900,24900,24900,0
20230908,182700,7254729800,24900,24900,24900,24900,0
20230908,182600,7254729800,24900,24900,24900,24900,0
20230908,182500,7254729800,24900,24900,24900,24900,0
20230908,182400,7254729800,24900,24900,24900,24900,0
20230908,182300,7254729800,24900,24900,24900,24900,0
20230908,182200,7254729800,24900,24900,24900,24900,0
20230908,182100,7254729800,24900,24900,24900,24900,0
20230908,182000,7254729800,24900,24900,24900,24900,0
20230908,181900,7254729800,24900,24900,24900,24900,0
20230908,181800,7254729800,24900,24900,24900,24900,0
20230908,181700,7254729800,24900,24900,24900,24900,0
20230908,181600,7254729800,24900,24900,24900,24900,0
20230908,181500,7254729800,24900,24900,24900,24900,0
20230908,181400,7254729800,24900,24900,24900,24900,0
20230908,181300,7254729800,24900,24900,24900,24900,0
20230908,181200,7254729800,24900,24900,24900,24900,0
20230908,181100,7254729800,24900,24900,24900,24900,0
20230908,181000,7254729800,24900,24900,24900,24900,0
20230908,180900,7254729800,24900,24900,24900,24900,0
20230908,180800,7254729800,24900,24900,24900,24900,0
20230908,180700,7254729800,24900,24900,24900,24900,4911
20230908,180600,7254729800,24900,24900,24900,24900,0
20230908,180500,7254729800,24900,24900,24900,24900,0
20230908,180400,7254729800,24900,24900,24900,24900,0
20230908,180300,7254729800,24900,24900,24900,24900,0
20230908,180200,7254729800,24900,24900,24900,24900,0
20230908,180100,7254729800,24900,24900,24900,24900,0
20230908,180000,7254729800,24900,24900,24900,24900,0
20230908,175900,7254729800,24900,24900,24900,24900,0
20230908,175800,7254729800,24900,24900,24900,24900,0
20230908,175700,7254729800,24900,24900,24900,24900,0
20230908,175600,7254729800,24900,24900,24900,24900,0
20230908,175500,7254729800,24900,24900,24900,24900,0
20230908,175400,7254729800,24900,24900,24900,24900,0
20230908,175300,7254729800,24900,24900,24900,24900,0
20230908,175200,7254729800,24900,24900,24900,24900,0
20230908,175100,7254729800,24900,24900,24900,24900,0
20230908,175000,7254729800,24900,24900,24900,24900,0
20230908,174900,7254729800,24900,24900,24900,24900,0
20230908,174800,7254729800,24900,24900,24900,24900,0
20230908,174700,7254729800,24900,24900,24900,24900,0
20230908,174600,7254729800,24900,24900,24900,24900,0
20230908,174500,7254729800,24900,24900,24900,24900,0
20230908,174400,7254729800,24900,24900,24900,24900,0
20230908,174300,7254729800,24900,24900,24900,24900,0
20230908,174200,7254729800,24900,24900,24900,24900,0
20230908,174100,7254729800,24900,24900,24900,24900,0
20230908,174000,7254729800,24900,24900,24900,24900,0
20230908,173900,7254729800,24900,24900,24900,24900,0
20230908,173800,7254729800,24900,24900,24900,24900,0
20230908,173700,7254729800,24900,24900,24900,24900,4911
20230908,173600,7254729800,24900,24900,24900,24900,0
20230908,173500,7254729800,24900,24900,24900,24900,0
20230908,173400,7254729800,24900,24900,24900,24900,0
20230908,173300,7254729800,24900,24900,24900,24900,0
20230908,173200,7254729800,24900,24900,24900,24900,0
20230908,173100,7254729800,24900,24900,24900,24900,0
20230908,173000,7254729800,24900,24900,24900,24900,0
20230908,172900,7254729800,24900,24900,24900,24900,0
20230908,172800,7254729800,24900,24900,24900,24900,0
20230908,172700,7254729800,24900,24900,24900,24900,0
20230908,172600,7254729800,24900,24900,24900,24900,0
20230908,172500,7254729800,24900,24900,24900,24900,0
20230908,172400,7254729800,24900,24900,24900,24900,0
20230908,172300,7254729800,24900,24900,24900,24900,0
20230908,172200,7254729800,24900,24900,24900,24900,0
20230908,172100,7254729800,24900,24900,24900,24900,0
20230908,172000,7254729800,24900,24900,24900,24900,0
20230908,171900,7254729800,24900,24900,24900,24900,0
20230908,171800,7254729800,24900,24900,24900,24900,0
20230908,171700,7254729800,24900,24900,24900,24900,0
20230908,171600,7254729800,24900,24900,24900,24900,0
20230908,171500,7254729800,24900,24900,24900,24900,0
20230908,171400,7254729800,24900,24900,24900,24900,0
20230908,171300,7254729800,24900,24900,24900,24900,0
20230908,171200,7254729800,24900,24900,24900,24900,0
20230908,171100,7254729800,24900,24900,24900,24900,0
20230908,171000,7254729800,24900,24900,24900,24900,0
20230908,170900,7254729800,24900,24900,24900,24900,0
20230908,170800,7254729800,24900,24900,24900,24900,0
20230908,170700,7254729800,24900,24900,24900,24900,4911
20230908,170600,7254729800,24900,24900,24900,24900,0
20230908,170500,7254729800,24900,24900,24900,24900,0
20230908,170400,7254729800,24900,24900,24900,24900,0
20230908,170300,7254729800,24900,24900,24900,24900,0
20230908,170200,7254729800,24900,24900,24900,24900,0
20230908,170100,7254729800,24900,24900,24900,24900,0
20230908,170000,7254729800,24900,24900,24900,24900,0
20230908,165900,7254729800,24900,24900,24900,24900,0
20230908,165800,7254729800,24900,24900,24900,24900,0
20230908,165700,7254729800,24900,24900,24900,24900,0
20230908,165600,7254729800,24900,24900,24900,24900,0
20230908,165500,7254729800,24900,24900,24900,24900,0
20230908,165400,7254729800,24900,24900,24900,24900,0
20230908,165300,7254729800,24900,24900,24900,24900,0
20230908,165200,7254729800,24900,24900,24900,24900,0
20230908,165100,7254729800,24900,24900,24900,24900,0
20230908,165000,7254729800,24900,24900,24900,24900,0
20230908,164900,7254729800,24900,24900,24900,24900,0
20230908,164800,7254729800,24900,24900,24900,24900,0
20230908,164700,7254729800,24900,24900,24900,24900,0
20230908,164600,7254729800,24900,24900,24900,24900,0
20230908,164500,7254729800,24900,24900,24900,24900,0
20230908,164400,7254729800,24900,24900,24900,24900,0
20230908,164300,7254729800,24900,24900,24900,24900,0
20230908,164200,7254729800,24900,24900,24900,24900,0
20230908,164100,7254729800,24900,24900,24900,24900,0
20230908,164000,7254729800,24900,24900,24900,24900,0
20230908,163900,7254729800,24900,24900,24900,24900,0
20230908,163800,7254729800,24900,24900,24900,24900,0
20230908,163700,7254729800,24900,24900,24900,24900,4911
20230908,163600,7254729800,24900,24900,24900,24900,0
20230908,163500,7254729800,24900,24900,24900,24900,0
20230908,163400,7254729800,24900,24900,24900,24900,0
20230908,163300,7254729800,24900,24900,24900,24900,0
20230908,163200,7254729800,24900,24900,24900,24900,0
20230908,163100,7254729800,24900,24900,24900,24900,0
20230908,163000,7254729800,24900,24900,24900,24900,0
20230908,162900,7254729800,24900,24900,24900,24900,0
20230908,162800,7254729800,24900,24900,24900,24900,0
20230908,162700,7254729800,24900,24900,24900,24900,0
20230908,162600,7254729800,24900,24900,24900,24900,0
20230908,162500,7254729800,24900,24900,24900,24900,0
20230908,162400,7254729800,24900,24900,24900,24900,0
20230908,162300,7254729800,24900,24900,24900,24900,0
20230908,162200,7254729800,24900,24900,24900,24900,0
20230908,162100,7254729800,24900,24900,24900,24900,0
20230908,162000,7254729800,24900,24900,24900,24900,0
20230908,161900,7254729800,24900,24900,24900,24900,0
20230908,161800,7254729800,24900,24900,24900,24900,0
20230908,161700,7254729800,24900,24900,24900,24900,0
20230908,161600,7254729800,24900,24900,24900,24900,0
20230908,161500,7254729800,24900,24900,24900,24900,0
20230908,161400,7254729800,24900,24900,24900,24900,0
20230908,161300,7254729800,24900,24900,24900,24900,0
20230908,161200,7254729800,24900,24900,24900,24900,0
20230908,161100,7254729800,24900,24900,24900,24900,0
20230908,161000,7254729800,24900,24900,24900,24900,0
20230908,160900,7254729800,24900,24900,24900,24900,0
20230908,160800,7254729800,24900,24900,24900,24900,0
20230908,160700,7254729800,24900,24900,24900,24900,4911
20230908,160600,7254729800,24900,24900,24900,24900,0
20230908,160500,7254729800,24900,24900,24900,24900,0
20230908,160400,7254729800,24900,24900,24900,24900,0
20230908,160300,7254729800,24900,24900,24900,24900,0
20230908,160200,7254729800,24900,24900,24900,24900,0
20230908,160100,7254729800,24900,24900,24900,24900,0
20230908,160000,7254729800,24900,24900,24900,24900,0
20230908,155900,7254729800,24900,24900,24900,24900,0
20230908,155800,7254729800,24900,24900,24900,24900,0
20230908,155700,7254729800,24900,24900,24900,24900,0
20230908,155600,7254729800,24900,24900,24900,24900,0
20230908,155500,7254729800,24900,24900,24900,24900,0
20230908,155400,7254729800,24900,24900,24900,24900,0
20230908,155300,7254729800,24900,24900,24900,24900,0
20230908,155200,7254729800,24900,24900,24900,24900,0
20230908,155100,7254729800,24900,24900,24900,24900,0
20230908,155000,7254729800,24900,24900,24900,24900,0
20230908,154900,7254729800,24900,24900,24900,24900,0
20230908,154800,7254729800,24900,24900,24900,24900,0
20230908,154700,7254729800,24900,24900,24900,24900,0
20230908,154600,7254729800,24900,24900,24900,24900,0
20230908,154500,7254729800,24900,24900,24900,24900,0
20230908,154400,7254729800,24900,24900,24900,24900,0
20230908,154300,7254729800,24900,24900,24900,24900,0
20230908,154200,7254729800,24900,24900,24900,24900,0
20230908,154100,7254729800,24900,24900,24900,24900,0
20230908,154000,7254729800,24900,24900,24900,24900,0
20230908,153900,7254729800,24900,24900,24900,24900,0
20230908,153800,7254729800,24900,24900,24900,24900,0
20230908,153700,7254729800,24900,24900,24900,24900,4911
20230908,153600,7254729800,24900,24900,24900,24900,0
20230908,153500,7254729800,24900,24900,24900,24900,0
20230908,153400,7254729800,24900,24900,24900,24900,0
20230908,153300,7254729800,24900,24900,24900,24900,0
20230908,153200,7254729800,24900,24900,24900,24900,0
20230908,153100,7254729800,24900,24900,24900,24900,0
20230908,153000,7254729800,24900,24900,24900,24900,4911
20230908,152900,7132445900,25000,25000,25000,25000,0
20230908,152800,7132445900,25000,25000,25000,25000,0
20230908,152700,7132445900,25000,25000,25000,25000,0
20230908,152600,7132445900,25000,25000,25000,25000,0
20230908,152500,7132445900,25000,25000,25000,25000,0
20230908,152400,7132445900,25000,25000,25000,25000,0
20230908,152300,7132445900,25000,25000,25000,25000,0
20230908,152200,7132445900,25000,25000,25000,25000,0
20230908,152100,7132445900,25000,25000,25000,25000,0
20230908,152000,7132445900,25000,25000,25000,25000,0
20230908,151900,7132445900,25000,25000,25050,24900,480
20230908,151800,7120456550,24900,25050,25050,24900,616
20230908,151700,7105088350,24950,25050,25050,24950,782
20230908,151600,7085502150,24950,24950,25050,24950,1233
20230908,151500,7054661400,24950,25000,25000,24950,1035
20230908,151400,7028798300,25000,25000,25050,24950,1180
20230908,151300,6999293050,25000,25000,25000,24900,1327
20230908,151200,6966170850,24950,25000,25000,24950,899
20230908,151100,6943698850,25000,25000,25000,24950,669
20230908,151000,6926987450,25000,24900,25000,24900,1280
20230908,150900,6895004300,24950,25000,25000,24900,895
20230908,150800,6872674750,25000,25000,25000,24950,769
20230908,150700,6853450450,25000,24900,25000,24900,1724
20230908,150600,6810404600,24900,24950,24950,24900,1071
20230908,150500,6783683400,24950,24950,24950,24900,799
20230908,150400,6763748500,24900,24950,24950,24900,2776
20230908,150300,6694571450,24950,24800,24950,24800,3151
20230908,150200,6616243900,24800,24650,24800,24600,1670
20230908,150100,6574960250,24650,24650,24700,24600,642
20230908,150000,6559128600,24650,24550,24650,24500,650
20230908,145900,6543172800,24550,24550,24600,24550,279
20230908,145800,6536321350,24600,24650,24650,24550,76
20230908,145700,6534452250,24650,24650,24650,24600,735
20230908,145600,6516370750,24650,24650,24650,24600,290
20230908,145500,6509232950,24650,24550,24650,24500,1859
20230908,145400,6463480050,24600,24500,24600,24500,374
20230908,145300,6454292450,24550,24500,24600,24500,263
20230908,145200,6447835150,24600,24450,24650,24450,5412
20230908,145100,6314792200,24450,24450,24450,24400,416
20230908,145000,6304632000,24450,24400,24450,24350,1721
20230908,144900,6262647850,24350,24350,24400,24350,319
20230908,144800,6254876850,24400,24350,24400,24350,300
20230908,144700,6247569250,24350,24400,24400,24350,660
20230908,144600,6231496550,24350,24350,24400,24350,421
20230908,144500,6221242300,24350,24400,24400,24350,267
20230908,144400,6214739600,24400,24450,24450,24350,866
20230908,144300,6193609950,24400,24450,24450,24400,248
20230908,144200,6187558500,24400,24400,24450,24400,265
20230908,144100,6181092400,24400,24400,24450,24400,243
20230908,144000,6175162900,24400,24400,24450,24400,241
20230908,143900,6169281850,24450,24450,24450,24400,424
20230908,143800,6158935900,24400,24400,24450,24400,366
20230908,143700,6150005400,24450,24450,24450,24400,323
20230908,143600,6142118800,24400,24450,24450,24400,225
20230908,143500,6136628550,24450,24400,24450,24400,421
20230908,143400,6126346000,24450,24500,24500,24450,478
20230908,143300,6114648750,24450,24450,24500,24400,322
20230908,143200,6106775900,24450,24400,24450,24400,932
20230908,143100,6084013950,24400,24450,24450,24400,222
20230908,143000,6078597050,24450,24450,24450,24400,260
20230908,142900,6072250850,24400,24400,24400,24400,939
20230908,142800,6049339250,24400,24450,24450,24400,286
20230908,142700,6042357600,24400,24450,24450,24400,246
20230908,142600,6036353600,24400,24450,24450,24400,405
20230908,142500,6026470200,24450,24400,24450,24400,231
20230908,142400,6020833300,24400,24400,24450,24400,218
20230908,142300,6015514050,24450,24450,24450,24450,177
20230908,142200,6011186400,24400,24450,24450,24400,546
20230908,142100,5997863600,24400,24400,24450,24400,657
20230908,142000,5981830800,24400,24500,24500,24400,84
20230908,141900,5979776200,24500,24450,24500,24450,378
20230908,141800,5970533550,24450,24500,24500,24450,631
20230908,141700,5955104850,24500,24400,24500,24400,999
20230908,141600,5930641800,24450,24450,24450,24450,1872
20230908,141500,5884871400,24500,24450,24500,24450,273
20230908,141400,5878194050,24450,24500,24500,24450,423
20230908,141300,5867841550,24500,24450,24500,24450,343
20230908,141200,5859451200,24450,24450,24500,24450,320
20230908,141100,5851624100,24450,24500,24500,24450,236
20230908,141000,5845853400,24450,24500,24550,24450,497
20230908,140900,5833676150,24500,24500,24550,24500,556
20230908,140800,5820053650,24500,24550,24550,24500,215
20230908,140700,5814786100,24500,24500,24550,24500,239
20230908,140600,5808929600,24500,24500,24500,24500,244
20230908,140500,5802951600,24500,24500,24500,24500,218
20230908,140400,5797610600,24500,24550,24550,24500,418
20230908,140300,5787359500,24550,24550,24550,24500,224
20230908,140200,5781860500,24550,24550,24550,24500,596
20230908,140100,5767243550,24550,24550,24600,24550,510
20230908,140000,5754708050,24500,24500,24550,24500,256
20230908,135900,5748435100,24500,24550,24550,24500,239
20230908,135800,5742578500,24550,24500,24550,24500,383
20230908,135700,5733186700,24500,24500,24550,24500,235
20230908,135600,5727428300,24500,24500,24550,24500,322
20230908,135500,5719534300,24500,24550,24550,24500,664
20230908,135400,5703266000,24550,24500,24550,24500,642
20230908,135300,5687525950,24500,24400,24500,24400,21
20230908,135200,5687012550,24450,24450,24450,24450,101
20230908,135100,5684543100,24450,24450,24450,24450,65
20230908,135000,5682953850,24450,24400,24450,24400,101
20230908,134900,5680486050,24400,24450,24450,24400,30
20230908,134800,5679753500,24450,24450,24500,24400,365
20230908,134700,5670824850,24450,24400,24450,24400,220
20230908,134600,5665448700,24450,24450,24450,24450,1645
20230908,134500,5625228450,24450,24500,24500,24450,1911
20230908,134400,5578409200,24550,24500,24550,24500,34
20230908,134300,5577574750,24500,24500,24550,24500,36
20230908,134200,5576692700,24500,24550,24550,24500,13
20230908,134100,5576373700,24550,24500,24550,24500,304
20230908,134000,5568910650,24550,24500,24550,24500,26
20230908,133900,5568272750,24500,24500,24500,24500,2
20230908,133800,5568223750,24500,24500,24550,24500,33
20230908,133700,5567414750,24550,24550,24550,24500,68
20230908,133600,5565745650,24550,24500,24550,24500,323
20230908,133500,5557831200,24500,24550,24550,24500,13
20230908,133400,5557512300,24550,24500,24550,24500,31
20230908,133300,5556751600,24550,24550,24550,24500,1175
20230908,133200,5527910900,24550,24550,24550,24550,202
20230908,133100,5522951800,24600,24550,24600,24550,42
20230908,133000,5521919050,24600,24600,24600,24600,129
20230908,132900,5518745650,24600,24550,24600,24550,7
20230908,132800,5518573750,24550,24500,24550,24500,266
20230908,132700,5512043650,24550,24550,24550,24500,43
20230908,132600,5510988100,24500,24550,24550,24500,35
20230908,132500,5510129100,24550,24500,24550,24500,318
20230908,132400,5502337200,24500,24500,24500,24500,10
20230908,132300,5502092200,24550,24500,24550,24500,381
20230908,132200,5492738750,24550,24550,24550,24550,112
20230908,132100,5489989150,24500,24550,24550,24500,16
20230908,132000,5489596900,24550,24550,24550,24550,18
20230908,131900,5489155000,24500,24550,24550,24500,248
20230908,131800,5483066700,24550,24500,24550,24500,1240
20230908,131700,5452625250,24500,24500,24550,24500,170
20230908,131600,5448456800,24550,24500,24550,24500,172
20230908,131500,5444235650,24500,24500,24550,24500,238
20230908,131400,5438404600,24550,24500,24550,24500,9
20230908,131300,5438183950,24500,24500,24500,24500,47
20230908,131200,5437032450,24500,24450,24500,24450,342
20230908,131100,5428654350,24500,24500,24500,24450,42
20230908,131000,5427625450,24500,24450,24500,24450,31
20230908,130900,5426866050,24450,24500,24500,24450,523
20230908,130800,5414052700,24450,24450,24450,24400,337
20230908,130700,5405813350,24450,24450,24450,24400,408
20230908,130600,5395838050,24450,24450,24450,24450,1
20230908,130500,5395813600,24450,24400,24450,24400,49
20230908,130400,5394616000,24450,24450,24450,24450,50
20230908,130300,5393393500,24400,24350,24400,24350,461
20230908,130200,5382145700,24400,24350,24400,24350,174
20230908,130100,5377901250,24400,24400,24400,24400,70
20230908,130000,5376193250,24350,24350,24350,24350,105
20230908,125900,5373636500,24400,24400,24400,24350,166
20230908,125800,5369586450,24400,24400,24400,24400,9
20230908,125700,5369366850,24350,24400,24400,24350,23
20230908,125600,5368805900,24400,24400,24400,24400,4
20230908,125500,5368708300,24350,24400,24400,24350,250
20230908,125400,5362608750,24400,24400,24400,24400,707
20230908,125300,5345357950,24450,24450,24450,24400,77
20230908,125200,5343475450,24450,24450,24450,24400,26
20230908,125100,5342840050,24400,24400,24400,24400,3
20230908,125000,5342766850,24400,24450,24450,24400,225
20230908,124900,5337265800,24450,24400,24450,24400,234
20230908,124800,5331544850,24450,24400,24450,24400,6
20230908,124700,5331398400,24400,24450,24450,24400,152
20230908,124600,5327682100,24400,24400,24400,24400,6
20230908,124500,5327535700,24400,24450,24450,24400,145
20230908,124400,5323990600,24450,24450,24450,24400,53
20230908,124300,5322694850,24450,24400,24450,24400,29
20230908,124200,5321986300,24400,24450,24450,24400,20
20230908,124100,5321497800,24450,24400,24450,24400,261
20230908,124000,5315128250,24400,24350,24400,24350,21
20230908,123900,5314616000,24350,24400,24400,24350,227
20230908,123800,5309077500,24350,24400,24400,24350,43
20230908,123700,5308028650,24400,24350,24400,24350,41
20230908,123600,5307029350,24350,24350,24400,24350,107
20230908,123500,5304423850,24350,24350,24350,24350,2
20230908,123400,5304375150,24400,24350,24400,24350,43
20230908,123300,5303327200,24350,24350,24350,24350,12
20230908,123200,5303035000,24350,24350,24350,24350,243
20230908,123100,5297117950,24350,24400,24400,24350,61
20230908,123000,5295629700,24350,24400,24400,24350,8
20230908,122900,5295434800,24350,24400,24400,24350,31
20230908,122800,5294679850,24400,24400,24400,24400,2
20230908,122700,5294631050,24350,24350,24350,24350,824
20230908,122600,5274566650,24350,24400,24400,24350,18
20230908,122500,5274127600,24400,24400,24400,24350,147
20230908,122400,5270540900,24350,24350,24400,24350,54
20230908,122300,5269224600,24350,24350,24350,24350,9
20230908,122200,5269005450,24350,24400,24400,24350,3
20230908,122100,5268932350,24350,24350,24350,24350,18
20230908,122000,5268494050,24350,24400,24400,24350,70
20230908,121900,5266786350,24400,24400,24400,24350,168
20230908,121800,5262687700,24400,24400,24400,24400,2
20230908,121700,5262638900,24400,24350,24400,24350,53
20230908,121600,5261347400,24400,24350,24400,24350,84
20230908,121500,5259297950,24400,24400,24400,24400,16
20230908,121400,5258907550,24350,24400,24400,24350,50
20230908,121300,5257688100,24400,24350,24400,24350,54
20230908,121200,5256371100,24350,24400,24400,24350,77
20230908,121100,5254496100,24400,24350,24400,24350,46
20230908,121000,5253374650,24350,24350,24350,24350,5
20230908,120900,5253252900,24350,24350,24350,24350,39
20230908,120800,5252303250,24400,24350,24400,24350,3
20230908,120700,5252230150,24350,24400,24400,24350,53
20230908,120600,5250937300,24400,24350,24400,24350,13
20230908,120500,5250620200,24350,24350,24350,24350,3
20230908,120400,5250547150,24350,24400,24400,24350,62
20230908,120300,5249034750,24400,24350,24400,24350,18
20230908,120200,5248596150,24350,24350,24350,24350,3
20230908,120100,5248523100,24350,24350,24400,24350,65
20230908,120000,5246937800,24400,24350,24400,24350,7
20230908,115900,5246767300,24400,24400,24400,24400,22
20230908,115800,5246230500,24350,24400,24400,24350,25
20230908,115700,5245620800,24350,24350,24350,24300,89
20230908,115600,5243453800,24300,24300,24300,24300,45
20230908,115500,5242360300,24300,24300,24350,24300,40
20230908,115400,5241387300,24350,24250,24350,24250,849
20230908,115300,5220756950,24250,24250,24250,24250,6
20230908,115200,5220611450,24250,24250,24300,24250,113
20230908,115100,5217866150,24250,24300,24300,24250,27
20230908,115000,5217210300,24250,24300,24300,24250,55
20230908,114900,5215874050,24300,24250,24300,24250,92
20230908,114800,5213642350,24250,24300,24300,24250,65
20230908,114700,5212064700,24250,24250,24300,24250,553
20230908,114600,5198653950,24250,24300,24300,24250,24
20230908,114500,5198071850,24250,24300,24300,24250,93
20230908,114400,5195814900,24300,24250,24300,24250,680
20230908,114300,5179297700,24250,24250,24300,24250,113
20230908,114200,5176557100,24250,24300,24350,24250,91
20230908,114100,5174346950,24300,24300,24300,24300,60
20230908,114000,5172888950,24300,24350,24400,24250,265
20230908,113900,5166437500,24350,24250,24350,24250,226
20230908,113800,5160942350,24250,24300,24350,24250,69
20230908,113700,5159266000,24350,24300,24350,24250,459
20230908,113600,5148110800,24300,24300,24300,24250,15
20230908,113500,5147746550,24250,24300,24300,24250,194
20230908,113400,5143041050,24250,24300,24300,24250,333
20230908,113300,5134952400,24250,24300,24300,24250,114
20230908,113200,5132182350,24250,24300,24300,24250,155
20230908,113100,5128416800,24300,24300,24300,24250,133
20230908,113000,5125185250,24300,24300,24300,24250,147
20230908,112900,5121613400,24250,24250,24250,24200,2068
20230908,112800,5071468050,24250,24250,24250,24200,46
20230908,112700,5070352950,24200,24250,24250,24200,106
20230908,112600,5067782750,24200,24200,24200,24200,68
20230908,112500,5066137150,24200,24200,24250,24200,504
20230908,112400,5053915850,24250,24150,24250,24150,151
20230908,112300,5050261500,24150,24200,24250,24150,65
20230908,112200,5048688600,24150,24150,24200,24150,92
20230908,112100,5046464300,24200,24250,24250,24150,271
20230908,112000,5039906200,24250,24150,24250,24150,312
20230908,111900,5032355150,24150,24200,24200,24150,33
20230908,111800,5031557200,24150,24150,24200,24100,589
20230908,111700,5017332700,24200,24150,24200,24150,92
20230908,111600,5015106900,24150,24150,24200,24100,2106
20230908,111500,4964247600,24100,24150,24150,24100,27
20230908,111400,4963596400,24100,24150,24150,24100,72
20230908,111300,4961857750,24150,24150,24150,24100,713
20230908,111200,4944650500,24100,24200,24200,24100,5107
20230908,111100,4821457100,24150,24150,24200,24150,69
20230908,111000,4819790100,24150,24150,24150,24050,3082
20230908,110900,4745495550,24150,24100,24150,24100,1653
20230908,110800,4705575700,24150,24150,24150,24100,104
20230908,110700,4703064950,24150,24200,24200,24100,55
20230908,110600,4701736950,24150,24150,24200,24100,189
20230908,110500,4697176800,24150,24300,24300,24100,5714
20230908,110400,4559320150,24250,24300,24300,24250,377
20230908,110300,4550170600,24300,24250,24350,24250,1850
20230908,110200,4505305100,24200,24150,24200,24150,3244
20230908,110100,4426868450,24150,24150,24200,24150,164
20230908,110000,4422900650,24150,24150,24200,24150,263
20230908,105900,4416539850,24150,24150,24200,24150,346
20230908,105800,4408182850,24150,24150,24200,24150,441
20230908,105700,4397527700,24150,24200,24200,24150,3401
20230908,105600,4315383900,24200,24200,24250,24200,945
20230908,105500,4292512800,24200,24300,24300,24200,7546
20230908,105400,4109676850,24250,24350,24400,24250,8671
20230908,105300,3898795600,24350,24350,24400,24350,5795
20230908,105200,3757684500,24400,24400,24400,24350,1656
20230908,105100,3717294750,24400,24400,24450,24400,1208
20230908,105000,3687818500,24450,24450,24450,24400,110
20230908,104900,3685131350,24450,24450,24450,24450,913
20230908,104800,3662808500,24450,24500,24500,24450,316
20230908,104700,3655076250,24500,24400,24500,24400,1101
20230908,104600,3628134800,24400,24400,24450,24400,326
20230908,104500,3620178600,24450,24400,24450,24400,877
20230908,104400,3598779700,24400,24400,24400,24350,531
20230908,104300,3585823550,24400,24450,24450,24400,4339
20230908,104200,3479946950,24450,24450,24450,24400,10345
20230908,104100,3227325700,24450,24500,24500,24450,566
20230908,104000,3213468150,24450,24500,24500,24450,772
20230908,103900,3194565100,24500,24450,24500,24450,300
20230908,103800,3187227500,24450,24450,24500,24450,1288
20230908,103700,3155709650,24450,24450,24500,24450,288
20230908,103600,3148662400,24500,24500,24500,24450,215
20230908,103500,3143405000,24500,24450,24500,24450,557
20230908,103400,3129767450,24500,24500,24500,24450,602
20230908,103300,3115027600,24450,24450,24500,24450,1579
20230908,103200,3076418800,24500,24500,24500,24450,269
20230908,103100,3069837350,24450,24450,24500,24450,331
20230908,103000,3061737800,24450,24450,24450,24450,279
20230908,102900,3054916250,24450,24450,24500,24450,502
20230908,102800,3042627200,24500,24450,24500,24450,247
20230908,102700,3036580350,24450,24500,24500,24450,497
20230908,102600,3024421350,24450,24450,24500,24450,647
20230908,102500,3008582850,24450,24450,24500,24450,209
20230908,102400,3003471350,24450,24500,24500,24450,1452
20230908,102300,2967957350,24500,24500,24500,24450,499
20230908,102200,2955738250,24450,24500,24500,24450,1826
20230908,102100,2911018400,24500,24450,24500,24450,203
20230908,102000,2906050800,24500,24450,24500,24450,278
20230908,101900,2899250650,24500,24500,24550,24450,862
20230908,101800,2878123200,24500,24500,24500,24450,3583
20230908,101700,2790473950,24500,24500,24550,24500,343
20230908,101600,2782066250,24500,24550,24550,24500,285
20230908,101500,2775083250,24550,24500,24550,24500,581
20230908,101400,2760840750,24500,24500,24550,24450,1093
20230908,101300,2734086400,24550,24500,24550,24500,228
20230908,101200,2728499850,24500,24500,24550,24450,2208
20230908,101100,2674405300,24550,24500,24550,24500,544
20230908,101000,2661064400,24500,24500,24550,24450,2240
20230908,100900,2606186550,24500,24500,24500,24450,1358
20230908,100800,2572925050,24500,24500,24550,24500,245
20230908,100700,2566917950,24500,24600,24600,24500,955
20230908,100600,2543486700,24550,24550,24550,24500,4517
20230908,100500,2432694850,24550,24550,24550,24450,1118
20230908,100400,2405301250,24500,24500,24600,24500,8647
20230908,100300,2193377100,24550,24550,24550,24500,2632
20230908,100200,2128774400,24600,24550,24600,24550,1589
20230908,100100,2089752700,24600,24550,24600,24550,377
20230908,100000,2080496900,24600,24650,24650,24550,1815
20230908,095900,2035872950,24650,24700,24700,24650,182
20230908,095800,2031385750,24650,24650,24700,24650,264
20230908,095700,2024876250,24600,24650,24650,24600,2466
20230908,095600,1964195050,24600,24650,24650,24600,1033
20230908,095500,1938775000,24650,24600,24650,24600,387
20230908,095400,1929248450,24650,24650,24650,24600,275
20230908,095300,1922476300,24700,24700,24700,24600,846
20230908,095200,1901614550,24700,24650,24700,24600,1195
20230908,095100,1872198400,24600,24650,24650,24600,4187
20230908,095000,1769113400,24650,24700,24700,24650,1981
20230908,094900,1720217600,24700,24700,24750,24700,2258
20230908,094800,1664437800,24700,24800,24800,24700,1247
20230908,094700,1633626050,24750,24750,24750,24750,3888
20230908,094600,1537398050,24750,24800,24800,24750,2413
20230908,094500,1477657650,24850,24900,24900,24800,730
20230908,094400,1459518350,24850,24800,24850,24750,5853
20230908,094300,1314351700,24850,24800,24850,24800,242
20230908,094200,1308350050,24800,24800,24850,24800,211
20230908,094100,1303109400,24850,24850,24900,24850,538
20230908,094000,1289740050,24800,24850,24850,24800,188
20230908,093900,1285074850,24800,24850,24850,24800,798
20230908,093800,1265255350,24850,24800,24850,24750,967
20230908,093700,1241261950,24750,24800,24800,24750,538
20230908,093600,1227944400,24800,24800,24800,24750,865
20230908,093500,1206516200,24800,24800,24850,24800,643
20230908,093400,1190568500,24850,24750,24850,24750,808
20230908,093300,1170553900,24750,24750,24850,24750,602
20230908,093200,1155630500,24750,24800,24800,24750,627
20230908,093100,1140104700,24750,24850,24850,24750,4204
20230908,093000,1035863300,24800,24800,24850,24800,526
20230908,092900,1022817250,24850,24800,24850,24800,252
20230908,092800,1016556500,24850,24850,24900,24850,628
20230908,092700,1000950050,24850,24850,24900,24800,580
20230908,092600,986543700,24850,24850,24900,24850,286
20230908,092500,979433850,24850,24850,24850,24800,482
20230908,092400,967458150,24850,24900,24950,24850,1650
20230908,092300,926449200,24950,24900,24950,24850,711
20230908,092200,908745250,24850,24800,24900,24800,411
20230908,092100,898520150,24850,25000,25000,24850,4613
20230908,092000,783662500,25000,25000,25000,24950,427
20230908,091900,772989150,25000,24950,25000,24950,541
20230908,091800,759485750,24950,25000,25000,24950,1028
20230908,091700,733788300,25000,25000,25000,24950,1591
20230908,091600,694015500,24950,25000,25000,24900,1635
20230908,091500,653232500,24950,24950,25000,24950,1000
20230908,091400,628240250,24950,25000,25000,24950,1498
20230908,091300,590863600,25000,24900,25000,24900,447
20230908,091200,579704600,24950,24950,24950,24900,1441
20230908,091100,543766050,24950,25000,25000,24950,915
20230908,091000,520905100,24950,25050,25050,24950,1018
20230908,090900,495435750,25050,25050,25050,25000,714
20230908,090800,477570500,25050,25150,25150,25000,757
20230908,090700,458579650,25150,25150,25150,25100,750
20230908,090600,439720050,25100,25050,25100,25000,940
20230908,090500,416135800,25050,24950,25050,24950,1120
20230908,090400,388135850,24950,24850,24950,24800,545
20230908,090300,374589950,24850,24700,25100,24700,1769
20230908,090200,330677150,24650,24750,24750,24550,5674
20230908,090100,191005300,24850,25100,25100,24700,4757
20230908,090000,72431550,25150,25400,25400,25050,2867