KissMeData/200710/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,200900,4959485350,22400,22400,22400,22400,11603
20230824,200800,4959485350,22400,22400,22400,22400,0
20230824,200700,4959485350,22400,22400,22400,22400,0
20230824,200600,4959485350,22400,22400,22400,22400,0
20230824,200500,4959485350,22400,22400,22400,22400,0
20230824,200400,4959485350,22400,22400,22400,22400,0
20230824,200300,4959485350,22400,22400,22400,22400,0
20230824,200200,4959485350,22400,22400,22400,22400,0
20230824,200100,4959485350,22400,22400,22400,22400,0
20230824,200000,4959485350,22400,22400,22400,22400,0
20230824,195900,4959485350,22400,22400,22400,22400,0
20230824,195800,4959485350,22400,22400,22400,22400,0
20230824,195700,4959485350,22400,22400,22400,22400,0
20230824,195600,4959485350,22400,22400,22400,22400,0
20230824,195500,4959485350,22400,22400,22400,22400,0
20230824,195400,4959485350,22400,22400,22400,22400,0
20230824,195300,4959485350,22400,22400,22400,22400,0
20230824,195200,4959485350,22400,22400,22400,22400,0
20230824,195100,4959485350,22400,22400,22400,22400,0
20230824,195000,4959485350,22400,22400,22400,22400,0
20230824,194900,4959485350,22400,22400,22400,22400,0
20230824,194800,4959485350,22400,22400,22400,22400,0
20230824,194700,4959485350,22400,22400,22400,22400,0
20230824,194600,4959485350,22400,22400,22400,22400,0
20230824,194500,4959485350,22400,22400,22400,22400,0
20230824,194400,4959485350,22400,22400,22400,22400,0
20230824,194300,4959485350,22400,22400,22400,22400,0
20230824,194200,4959485350,22400,22400,22400,22400,0
20230824,194100,4959485350,22400,22400,22400,22400,0
20230824,194000,4959485350,22400,22400,22400,22400,0
20230824,193900,4959485350,22400,22400,22400,22400,11603
20230824,193800,4959485350,22400,22400,22400,22400,0
20230824,193700,4959485350,22400,22400,22400,22400,0
20230824,193600,4959485350,22400,22400,22400,22400,0
20230824,193500,4959485350,22400,22400,22400,22400,0
20230824,193400,4959485350,22400,22400,22400,22400,0
20230824,193300,4959485350,22400,22400,22400,22400,0
20230824,193200,4959485350,22400,22400,22400,22400,0
20230824,193100,4959485350,22400,22400,22400,22400,0
20230824,193000,4959485350,22400,22400,22400,22400,0
20230824,192900,4959485350,22400,22400,22400,22400,0
20230824,192800,4959485350,22400,22400,22400,22400,0
20230824,192700,4959485350,22400,22400,22400,22400,0
20230824,192600,4959485350,22400,22400,22400,22400,0
20230824,192500,4959485350,22400,22400,22400,22400,0
20230824,192400,4959485350,22400,22400,22400,22400,0
20230824,192300,4959485350,22400,22400,22400,22400,0
20230824,192200,4959485350,22400,22400,22400,22400,0
20230824,192100,4959485350,22400,22400,22400,22400,0
20230824,192000,4959485350,22400,22400,22400,22400,0
20230824,191900,4959485350,22400,22400,22400,22400,0
20230824,191800,4959485350,22400,22400,22400,22400,0
20230824,191700,4959485350,22400,22400,22400,22400,0
20230824,191600,4959485350,22400,22400,22400,22400,0
20230824,191500,4959485350,22400,22400,22400,22400,0
20230824,191400,4959485350,22400,22400,22400,22400,0
20230824,191300,4959485350,22400,22400,22400,22400,0
20230824,191200,4959485350,22400,22400,22400,22400,0
20230824,191100,4959485350,22400,22400,22400,22400,0
20230824,191000,4959485350,22400,22400,22400,22400,0
20230824,190900,4959485350,22400,22400,22400,22400,11603
20230824,190800,4959485350,22400,22400,22400,22400,0
20230824,190700,4959485350,22400,22400,22400,22400,0
20230824,190600,4959485350,22400,22400,22400,22400,0
20230824,190500,4959485350,22400,22400,22400,22400,0
20230824,190400,4959485350,22400,22400,22400,22400,0
20230824,190300,4959485350,22400,22400,22400,22400,0
20230824,190200,4959485350,22400,22400,22400,22400,0
20230824,190100,4959485350,22400,22400,22400,22400,0
20230824,190000,4959485350,22400,22400,22400,22400,0
20230824,185900,4959485350,22400,22400,22400,22400,0
20230824,185800,4959485350,22400,22400,22400,22400,0
20230824,185700,4959485350,22400,22400,22400,22400,0
20230824,185600,4959485350,22400,22400,22400,22400,0
20230824,185500,4959485350,22400,22400,22400,22400,0
20230824,185400,4959485350,22400,22400,22400,22400,0
20230824,185300,4959485350,22400,22400,22400,22400,0
20230824,185200,4959485350,22400,22400,22400,22400,0
20230824,185100,4959485350,22400,22400,22400,22400,0
20230824,185000,4959485350,22400,22400,22400,22400,0
20230824,184900,4959485350,22400,22400,22400,22400,0
20230824,184800,4959485350,22400,22400,22400,22400,0
20230824,184700,4959485350,22400,22400,22400,22400,0
20230824,184600,4959485350,22400,22400,22400,22400,0
20230824,184500,4959485350,22400,22400,22400,22400,0
20230824,184400,4959485350,22400,22400,22400,22400,0
20230824,184300,4959485350,22400,22400,22400,22400,0
20230824,184200,4959485350,22400,22400,22400,22400,0
20230824,184100,4959485350,22400,22400,22400,22400,0
20230824,184000,4959485350,22400,22400,22400,22400,0
20230824,183900,4959485350,22400,22400,22400,22400,11603
20230824,183800,4959485350,22400,22400,22400,22400,0
20230824,183700,4959485350,22400,22400,22400,22400,0
20230824,183600,4959485350,22400,22400,22400,22400,0
20230824,183500,4959485350,22400,22400,22400,22400,0
20230824,183400,4959485350,22400,22400,22400,22400,0
20230824,183300,4959485350,22400,22400,22400,22400,0
20230824,183200,4959485350,22400,22400,22400,22400,0
20230824,183100,4959485350,22400,22400,22400,22400,0
20230824,183000,4959485350,22400,22400,22400,22400,0
20230824,182900,4959485350,22400,22400,22400,22400,0
20230824,182800,4959485350,22400,22400,22400,22400,0
20230824,182700,4959485350,22400,22400,22400,22400,0
20230824,182600,4959485350,22400,22400,22400,22400,0
20230824,182500,4959485350,22400,22400,22400,22400,0
20230824,182400,4959485350,22400,22400,22400,22400,0
20230824,182300,4959485350,22400,22400,22400,22400,0
20230824,182200,4959485350,22400,22400,22400,22400,0
20230824,182100,4959485350,22400,22400,22400,22400,0
20230824,182000,4959485350,22400,22400,22400,22400,0
20230824,181900,4959485350,22400,22400,22400,22400,0
20230824,181800,4959485350,22400,22400,22400,22400,0
20230824,181700,4959485350,22400,22400,22400,22400,0
20230824,181600,4959485350,22400,22400,22400,22400,0
20230824,181500,4959485350,22400,22400,22400,22400,0
20230824,181400,4959485350,22400,22400,22400,22400,0
20230824,181300,4959485350,22400,22400,22400,22400,0
20230824,181200,4959485350,22400,22400,22400,22400,0
20230824,181100,4959485350,22400,22400,22400,22400,0
20230824,181000,4959485350,22400,22400,22400,22400,0
20230824,180900,4959485350,22400,22400,22400,22400,11603
20230824,180800,4959485350,22400,22400,22400,22400,0
20230824,180700,4959485350,22400,22400,22400,22400,0
20230824,180600,4959485350,22400,22400,22400,22400,0
20230824,180500,4959485350,22400,22400,22400,22400,0
20230824,180400,4959485350,22400,22400,22400,22400,0
20230824,180300,4959485350,22400,22400,22400,22400,0
20230824,180200,4959485350,22400,22400,22400,22400,0
20230824,180100,4959485350,22400,22400,22400,22400,0
20230824,180000,4959485350,22400,22400,22400,22400,0
20230824,175900,4959485350,22400,22400,22400,22400,0
20230824,175800,4959485350,22400,22400,22400,22400,0
20230824,175700,4959485350,22400,22400,22400,22400,0
20230824,175600,4959485350,22400,22400,22400,22400,0
20230824,175500,4959485350,22400,22400,22400,22400,0
20230824,175400,4959485350,22400,22400,22400,22400,0
20230824,175300,4959485350,22400,22400,22400,22400,0
20230824,175200,4959485350,22400,22400,22400,22400,0
20230824,175100,4959485350,22400,22400,22400,22400,0
20230824,175000,4959485350,22400,22400,22400,22400,0
20230824,174900,4959485350,22400,22400,22400,22400,0
20230824,174800,4959485350,22400,22400,22400,22400,0
20230824,174700,4959485350,22400,22400,22400,22400,0
20230824,174600,4959485350,22400,22400,22400,22400,0
20230824,174500,4959485350,22400,22400,22400,22400,0
20230824,174400,4959485350,22400,22400,22400,22400,0
20230824,174300,4959485350,22400,22400,22400,22400,0
20230824,174200,4959485350,22400,22400,22400,22400,0
20230824,174100,4959485350,22400,22400,22400,22400,0
20230824,174000,4959485350,22400,22400,22400,22400,0
20230824,173900,4959485350,22400,22400,22400,22400,11603
20230824,173800,4959485350,22400,22400,22400,22400,0
20230824,173700,4959485350,22400,22400,22400,22400,0
20230824,173600,4959485350,22400,22400,22400,22400,0
20230824,173500,4959485350,22400,22400,22400,22400,0
20230824,173400,4959485350,22400,22400,22400,22400,0
20230824,173300,4959485350,22400,22400,22400,22400,0
20230824,173200,4959485350,22400,22400,22400,22400,0
20230824,173100,4959485350,22400,22400,22400,22400,0
20230824,173000,4959485350,22400,22400,22400,22400,0
20230824,172900,4959485350,22400,22400,22400,22400,0
20230824,172800,4959485350,22400,22400,22400,22400,0
20230824,172700,4959485350,22400,22400,22400,22400,0
20230824,172600,4959485350,22400,22400,22400,22400,0
20230824,172500,4959485350,22400,22400,22400,22400,0
20230824,172400,4959485350,22400,22400,22400,22400,0
20230824,172300,4959485350,22400,22400,22400,22400,0
20230824,172200,4959485350,22400,22400,22400,22400,0
20230824,172100,4959485350,22400,22400,22400,22400,0
20230824,172000,4959485350,22400,22400,22400,22400,0
20230824,171900,4959485350,22400,22400,22400,22400,0
20230824,171800,4959485350,22400,22400,22400,22400,0
20230824,171700,4959485350,22400,22400,22400,22400,0
20230824,171600,4959485350,22400,22400,22400,22400,0
20230824,171500,4959485350,22400,22400,22400,22400,0
20230824,171400,4959485350,22400,22400,22400,22400,0
20230824,171300,4959485350,22400,22400,22400,22400,0
20230824,171200,4959485350,22400,22400,22400,22400,0
20230824,171100,4959485350,22400,22400,22400,22400,0
20230824,171000,4959485350,22400,22400,22400,22400,0
20230824,170900,4959485350,22400,22400,22400,22400,11603
20230824,170800,4959485350,22400,22400,22400,22400,0
20230824,170700,4959485350,22400,22400,22400,22400,0
20230824,170600,4959485350,22400,22400,22400,22400,0
20230824,170500,4959485350,22400,22400,22400,22400,0
20230824,170400,4959485350,22400,22400,22400,22400,0
20230824,170300,4959485350,22400,22400,22400,22400,0
20230824,170200,4959485350,22400,22400,22400,22400,0
20230824,170100,4959485350,22400,22400,22400,22400,0
20230824,170000,4959485350,22400,22400,22400,22400,0
20230824,165900,4959485350,22400,22400,22400,22400,0
20230824,165800,4959485350,22400,22400,22400,22400,0
20230824,165700,4959485350,22400,22400,22400,22400,0
20230824,165600,4959485350,22400,22400,22400,22400,0
20230824,165500,4959485350,22400,22400,22400,22400,0
20230824,165400,4959485350,22400,22400,22400,22400,0
20230824,165300,4959485350,22400,22400,22400,22400,0
20230824,165200,4959485350,22400,22400,22400,22400,0
20230824,165100,4959485350,22400,22400,22400,22400,0
20230824,165000,4959485350,22400,22400,22400,22400,0
20230824,164900,4959485350,22400,22400,22400,22400,0
20230824,164800,4959485350,22400,22400,22400,22400,0
20230824,164700,4959485350,22400,22400,22400,22400,0
20230824,164600,4959485350,22400,22400,22400,22400,0
20230824,164500,4959485350,22400,22400,22400,22400,0
20230824,164400,4959485350,22400,22400,22400,22400,0
20230824,164300,4959485350,22400,22400,22400,22400,0
20230824,164200,4959485350,22400,22400,22400,22400,0
20230824,164100,4959485350,22400,22400,22400,22400,0
20230824,164000,4959485350,22400,22400,22400,22400,0
20230824,163900,4959485350,22400,22400,22400,22400,11603
20230824,163800,4959485350,22400,22400,22400,22400,0
20230824,163700,4959485350,22400,22400,22400,22400,0
20230824,163600,4959485350,22400,22400,22400,22400,0
20230824,163500,4959485350,22400,22400,22400,22400,0
20230824,163400,4959485350,22400,22400,22400,22400,0
20230824,163300,4959485350,22400,22400,22400,22400,0
20230824,163200,4959485350,22400,22400,22400,22400,0
20230824,163100,4959485350,22400,22400,22400,22400,0
20230824,163000,4959485350,22400,22400,22400,22400,0
20230824,162900,4959485350,22400,22400,22400,22400,0
20230824,162800,4959485350,22400,22400,22400,22400,0
20230824,162700,4959485350,22400,22400,22400,22400,0
20230824,162600,4959485350,22400,22400,22400,22400,0
20230824,162500,4959485350,22400,22400,22400,22400,0
20230824,162400,4959485350,22400,22400,22400,22400,0
20230824,162300,4959485350,22400,22400,22400,22400,0
20230824,162200,4959485350,22400,22400,22400,22400,0
20230824,162100,4959485350,22400,22400,22400,22400,0
20230824,162000,4959485350,22400,22400,22400,22400,0
20230824,161900,4959485350,22400,22400,22400,22400,0
20230824,161800,4959485350,22400,22400,22400,22400,0
20230824,161700,4959485350,22400,22400,22400,22400,0
20230824,161600,4959485350,22400,22400,22400,22400,0
20230824,161500,4959485350,22400,22400,22400,22400,0
20230824,161400,4959485350,22400,22400,22400,22400,0
20230824,161300,4959485350,22400,22400,22400,22400,0
20230824,161200,4959485350,22400,22400,22400,22400,0
20230824,161100,4959485350,22400,22400,22400,22400,0
20230824,161000,4959485350,22400,22400,22400,22400,0
20230824,160900,4959485350,22400,22400,22400,22400,11603
20230824,160800,4959485350,22400,22400,22400,22400,0
20230824,160700,4959485350,22400,22400,22400,22400,0
20230824,160600,4959485350,22400,22400,22400,22400,0
20230824,160500,4959485350,22400,22400,22400,22400,0
20230824,160400,4959485350,22400,22400,22400,22400,0
20230824,160300,4959485350,22400,22400,22400,22400,0
20230824,160200,4959485350,22400,22400,22400,22400,0
20230824,160100,4959485350,22400,22400,22400,22400,0
20230824,160000,4959485350,22400,22400,22400,22400,0
20230824,155900,4959485350,22400,22400,22400,22400,0
20230824,155800,4959485350,22400,22400,22400,22400,0
20230824,155700,4959485350,22400,22400,22400,22400,0
20230824,155600,4959485350,22400,22400,22400,22400,0
20230824,155500,4959485350,22400,22400,22400,22400,0
20230824,155400,4959485350,22400,22400,22400,22400,0
20230824,155300,4959485350,22400,22400,22400,22400,0
20230824,155200,4959485350,22400,22400,22400,22400,0
20230824,155100,4959485350,22400,22400,22400,22400,0
20230824,155000,4959485350,22400,22400,22400,22400,0
20230824,154900,4959485350,22400,22400,22400,22400,0
20230824,154800,4959485350,22400,22400,22400,22400,0
20230824,154700,4959485350,22400,22400,22400,22400,0
20230824,154600,4959485350,22400,22400,22400,22400,0
20230824,154500,4959485350,22400,22400,22400,22400,0
20230824,154400,4959485350,22400,22400,22400,22400,0
20230824,154300,4959485350,22400,22400,22400,22400,0
20230824,154200,4959485350,22400,22400,22400,22400,0
20230824,154100,4959485350,22400,22400,22400,22400,0
20230824,154000,4959485350,22400,22400,22400,22400,0
20230824,153900,4959485350,22400,22400,22400,22400,11603
20230824,153800,4959485350,22400,22400,22400,22400,0
20230824,153700,4959485350,22400,22400,22400,22400,0
20230824,153600,4959485350,22400,22400,22400,22400,0
20230824,153500,4959485350,22400,22400,22400,22400,0
20230824,153400,4959485350,22400,22400,22400,22400,0
20230824,153300,4959485350,22400,22400,22400,22400,0
20230824,153200,4959485350,22400,22400,22400,22400,0
20230824,153100,4959485350,22400,22400,22400,22400,0
20230824,153000,4959485350,22400,22400,22400,22400,11603
20230824,152900,4699578150,22300,22300,22300,22300,0
20230824,152800,4699578150,22300,22300,22300,22300,0
20230824,152700,4699578150,22300,22300,22300,22300,0
20230824,152600,4699578150,22300,22300,22300,22300,0
20230824,152500,4699578150,22300,22300,22300,22300,0
20230824,152400,4699578150,22300,22300,22300,22300,0
20230824,152300,4699578150,22300,22300,22300,22300,0
20230824,152200,4699578150,22300,22300,22300,22300,0
20230824,152100,4699578150,22300,22300,22300,22300,0
20230824,152000,4699578150,22300,22300,22300,22300,0
20230824,151900,4699578150,22300,22300,22300,22250,682
20230824,151800,4684378600,22250,22250,22250,22250,41
20230824,151700,4683466350,22250,22250,22250,22250,403
20230824,151600,4674499600,22250,22300,22300,22250,115
20230824,151500,4671940250,22300,22250,22300,22250,538
20230824,151400,4659969600,22250,22250,22250,22250,939
20230824,151300,4639076850,22300,22300,22300,22300,10
20230824,151200,4638853850,22300,22300,22300,22250,187
20230824,151100,4634687500,22300,22300,22300,22300,902
20230824,151000,4614572900,22300,22250,22300,22250,26
20230824,150900,4613993150,22300,22250,22300,22250,35
20230824,150800,4613212900,22300,22300,22300,22300,135
20230824,150700,4610202400,22300,22250,22300,22250,142
20230824,150600,4607036400,22300,22300,22300,22250,554
20230824,150500,4594683650,22300,22300,22300,22250,533
20230824,150400,4582822750,22300,22300,22300,22250,106
20230824,150300,4580459100,22300,22250,22300,22250,9
20230824,150200,4580258650,22250,22250,22250,22250,139
20230824,150100,4577165900,22250,22250,22250,22250,0
20230824,150000,4577165900,22250,22300,22300,22250,728
20230824,145900,4560967750,22300,22300,22300,22250,54
20230824,145800,4559764550,22300,22300,22300,22300,6
20230824,145700,4559630750,22300,22300,22300,22300,1
20230824,145600,4559608450,22300,22300,22300,22300,0
20230824,145500,4559608450,22300,22250,22300,22250,101
20230824,145400,4557361150,22300,22250,22300,22250,147
20230824,145300,4554084150,22300,22300,22300,22300,113
20230824,145200,4551564250,22250,22250,22250,22250,222
20230824,145100,4546624750,22250,22250,22300,22250,827
20230824,145000,4528223500,22250,22300,22300,22250,230
20230824,144900,4523105250,22300,22300,22300,22300,7
20230824,144800,4522949150,22300,22300,22300,22300,16
20230824,144700,4522592350,22300,22300,22300,22300,97
20230824,144600,4520429250,22300,22300,22300,22300,71
20230824,144500,4518845950,22300,22300,22300,22300,35
20230824,144400,4518065450,22300,22300,22300,22200,3142
20230824,144300,4448140100,22300,22300,22300,22300,257
20230824,144200,4442409000,22300,22300,22300,22250,138
20230824,144100,4439333050,22300,22300,22300,22300,102
20230824,144000,4437058450,22300,22350,22350,22300,1238
20230824,143900,4409447300,22350,22350,22350,22350,431
20230824,143800,4399814450,22300,22300,22350,22300,234
20230824,143700,4394595500,22300,22300,22300,22300,212
20230824,143600,4389867900,22350,22300,22350,22300,120
20230824,143500,4387189400,22350,22350,22350,22350,125
20230824,143400,4384395650,22300,22300,22300,22300,200
20230824,143300,4379935650,22350,22350,22350,22350,52
20230824,143200,4378773450,22300,22300,22300,22300,400
20230824,143100,4369853450,22300,22300,22300,22300,2
20230824,143000,4369808850,22350,22350,22350,22300,55
20230824,142900,4368580850,22350,22350,22350,22350,3
20230824,142800,4368513800,22350,22350,22350,22350,167
20230824,142700,4364781350,22350,22350,22350,22350,18
20230824,142600,4364379050,22350,22350,22350,22350,61
20230824,142500,4363015700,22350,22350,22350,22300,165
20230824,142400,4359332950,22350,22350,22350,22350,30
20230824,142300,4358662450,22350,22350,22350,22350,567
20230824,142200,4345990000,22350,22350,22350,22350,90
20230824,142100,4343978500,22350,22350,22350,22350,0
20230824,142000,4343978500,22350,22350,22350,22350,510
20230824,141900,4332580000,22400,22400,22400,22400,10
20230824,141800,4332356000,22400,22400,22400,22400,446
20230824,141700,4322365600,22400,22400,22400,22400,1
20230824,141600,4322343200,22400,22400,22400,22350,250
20230824,141500,4316744050,22400,22450,22450,22400,130
20230824,141400,4313831750,22450,22450,22450,22450,101
20230824,141300,4311564300,22400,22400,22400,22400,5
20230824,141200,4311452300,22400,22400,22400,22400,264
20230824,141100,4305538700,22400,22400,22400,22400,192
20230824,141000,4301237900,22400,22400,22400,22400,100
20230824,140900,4298997900,22400,22400,22400,22400,1
20230824,140800,4298975500,22350,22400,22400,22350,184
20230824,140700,4294857800,22400,22400,22400,22350,21
20230824,140600,4294387900,22400,22450,22450,22400,438
20230824,140500,4284574200,22400,22400,22400,22400,21
20230824,140400,4284103800,22400,22400,22400,22400,820
20230824,140300,4265735800,22400,22400,22400,22400,0
20230824,140200,4265735800,22400,22450,22450,22400,571
20230824,140100,4252929550,22450,22450,22500,22450,41
20230824,140000,4252008950,22500,22500,22500,22500,0
20230824,135900,4252008950,22500,22500,22500,22500,6
20230824,135800,4251873950,22500,22500,22500,22500,0
20230824,135700,4251873950,22500,22500,22500,22500,12
20230824,135600,4251603950,22500,22500,22500,22500,453
20230824,135500,4241411450,22500,22500,22500,22500,6
20230824,135400,4241276450,22400,22500,22500,22400,411
20230824,135300,4232053950,22500,22500,22500,22500,4
20230824,135200,4231963950,22450,22450,22450,22450,0
20230824,135100,4231963950,22450,22450,22450,22450,3
20230824,135000,4231896600,22450,22450,22500,22450,308
20230824,134900,4224971850,22450,22450,22450,22450,40
20230824,134800,4224073850,22450,22450,22500,22400,372
20230824,134700,4215726650,22450,22450,22450,22450,72
20230824,134600,4214110250,22450,22450,22450,22450,597
20230824,134500,4200707600,22450,22450,22450,22450,161
20230824,134400,4197093150,22400,22400,22400,22400,31
20230824,134300,4196398750,22400,22400,22450,22400,2280
20230824,134200,4145315600,22400,22450,22500,22400,781
20230824,134100,4127784500,22450,22450,22450,22450,180
20230824,134000,4123743500,22500,22500,22500,22500,188
20230824,133900,4119513500,22500,22400,22500,22400,256
20230824,133800,4113774000,22500,22500,22500,22500,285
20230824,133700,4107361500,22500,22500,22500,22450,366
20230824,133600,4099137750,22500,22500,22500,22450,1027
20230824,133500,4076080250,22450,22500,22500,22450,892
20230824,133400,4056020250,22550,22550,22550,22550,58
20230824,133300,4054712350,22550,22550,22550,22500,153
20230824,133200,4051263200,22500,22550,22550,22500,522
20230824,133100,4039517100,22550,22550,22550,22550,2226
20230824,133000,3989320800,22550,22550,22550,22550,131
20230824,132900,3986366750,22550,22450,22550,22450,2255
20230824,132800,3935626550,22450,22450,22450,22450,771
20230824,132700,3918317600,22450,22450,22450,22450,81
20230824,132600,3916499150,22450,22400,22450,22400,690
20230824,132500,3901033650,22400,22400,22400,22400,25
20230824,132400,3900473650,22400,22400,22400,22350,151
20230824,132300,3897093250,22400,22400,22400,22400,6
20230824,132200,3896958850,22400,22400,22400,22400,354
20230824,132100,3889029250,22350,22350,22400,22350,956
20230824,132000,3867626500,22350,22350,22350,22350,23
20230824,131900,3867112450,22350,22300,22350,22300,218
20230824,131800,3862248150,22300,22300,22300,22300,173
20230824,131700,3858390250,22300,22300,22300,22300,67
20230824,131600,3856896150,22300,22300,22300,22300,298
20230824,131500,3850250750,22300,22300,22300,22300,185
20230824,131400,3846125250,22300,22300,22300,22300,26
20230824,131300,3845545450,22250,22300,22300,22250,221
20230824,131200,3840618100,22300,22250,22300,22250,128
20230824,131100,3837766750,22250,22300,22300,22250,456
20230824,131000,3827617450,22300,22300,22300,22300,20
20230824,130900,3827171450,22300,22300,22300,22300,5
20230824,130800,3827059950,22300,22300,22300,22300,10
20230824,130700,3826836950,22300,22300,22300,22300,8
20230824,130600,3826658550,22300,22250,22300,22250,13
20230824,130500,3826369150,22300,22300,22300,22300,537
20230824,130400,3814394050,22350,22350,22350,22300,511
20230824,130300,3802998200,22300,22300,22300,22300,0
20230824,130200,3802998200,22300,22300,22300,22300,49
20230824,130100,3801905500,22350,22350,22350,22350,2
20230824,130000,3801860800,22300,22300,22300,22300,321
20230824,125900,3794702500,22300,22300,22300,22250,505
20230824,125800,3783455050,22300,22300,22300,22300,40
20230824,125700,3782563050,22300,22300,22300,22300,202
20230824,125600,3778058450,22250,22300,22300,22250,58
20230824,125500,3776766700,22300,22300,22300,22300,114
20230824,125400,3774224500,22300,22300,22300,22300,15
20230824,125300,3773890000,22300,22300,22300,22300,30
20230824,125200,3773221000,22250,22300,22300,22250,320
20230824,125100,3766095000,22300,22300,22300,22300,25
20230824,125000,3765537500,22300,22300,22300,22300,1
20230824,124900,3765515200,22300,22250,22300,22250,529
20230824,124800,3753744900,22250,22350,22350,22250,3540
20230824,124700,3674912850,22350,22400,22400,22350,55
20230824,124600,3673681000,22400,22400,22400,22400,15
20230824,124500,3673345000,22400,22350,22400,22350,35
20230824,124400,3672561750,22400,22400,22400,22400,11
20230824,124300,3672315350,22400,22400,22400,22400,48
20230824,124200,3671240150,22300,22300,22400,22300,204
20230824,124100,3666685950,22300,22350,22350,22300,501
20230824,124000,3655511900,22350,22350,22350,22350,346
20230824,123900,3647778800,22300,22300,22300,22300,65
20230824,123800,3646329300,22300,22300,22300,22300,0
20230824,123700,3646329300,22300,22300,22300,22250,1084
20230824,123600,3622178600,22300,22300,22300,22300,100
20230824,123500,3619948600,22300,22300,22300,22300,132
20230824,123400,3617005000,22300,22350,22350,22300,893
20230824,123300,3597076700,22350,22350,22350,22350,111
20230824,123200,3594595850,22350,22350,22350,22350,0
20230824,123100,3594595850,22350,22300,22350,22300,1344
20230824,123000,3564600300,22300,22350,22350,22300,454
20230824,122900,3554458900,22400,22400,22400,22400,1
20230824,122800,3554436500,22350,22350,22350,22350,0
20230824,122700,3554436500,22350,22350,22350,22350,404
20230824,122600,3545407100,22350,22400,22400,22250,3849
20230824,122500,3459448200,22400,22450,22450,22400,92
20230824,122400,3457382850,22500,22500,22500,22500,2
20230824,122300,3457337850,22500,22500,22500,22400,351
20230824,122200,3449465500,22450,22400,22450,22400,183
20230824,122100,3445358500,22400,22500,22500,22400,2526
20230824,122000,3388741100,22500,22500,22500,22500,5
20230824,121900,3388628600,22450,22500,22550,22450,1069
20230824,121800,3364576650,22550,22550,22550,22500,85
20230824,121700,3362661300,22500,22500,22550,22500,137
20230824,121600,3359573750,22500,22500,22500,22500,43
20230824,121500,3358606250,22500,22500,22550,22500,350
20230824,121400,3350731200,22500,22500,22500,22500,370
20230824,121300,3342406200,22500,22550,22550,22500,348
20230824,121200,3334573300,22550,22550,22550,22550,14
20230824,121100,3334257600,22550,22550,22550,22550,143
20230824,121000,3331032950,22550,22550,22550,22550,40
20230824,120900,3330130950,22550,22550,22550,22550,29
20230824,120800,3329477000,22550,22550,22550,22500,191
20230824,120700,3325171450,22500,22550,22550,22500,490
20230824,120600,3314141950,22550,22550,22550,22550,930
20230824,120500,3293170450,22550,22600,22600,22550,1164
20230824,120400,3266883750,22600,22600,22600,22600,138
20230824,120300,3263764950,22600,22650,22650,22600,208
20230824,120200,3259061400,22600,22600,22600,22600,100
20230824,120100,3256801400,22600,22600,22600,22600,10
20230824,120000,3256575400,22650,22700,22700,22650,1017
20230824,115900,3233540250,22700,22700,22700,22700,0
20230824,115800,3233540250,22700,22700,22700,22700,8
20230824,115700,3233358650,22700,22700,22700,22700,0
20230824,115600,3233358650,22700,22700,22700,22700,8
20230824,115500,3233177050,22700,22700,22700,22700,7
20230824,115400,3233018150,22700,22700,22700,22700,100
20230824,115300,3230748150,22650,22650,22650,22650,0
20230824,115200,3230748150,22650,22650,22650,22650,5
20230824,115100,3230634900,22650,22700,22700,22650,56
20230824,115000,3229366250,22700,22700,22700,22700,128
20230824,114900,3226460650,22700,22700,22700,22700,2
20230824,114800,3226415250,22700,22700,22700,22700,1
20230824,114700,3226392550,22700,22700,22700,22700,0
20230824,114600,3226392550,22700,22700,22700,22700,5
20230824,114500,3226279050,22700,22700,22700,22700,23
20230824,114400,3225756950,22700,22750,22750,22700,21
20230824,114300,3225280200,22750,22700,22750,22700,641
20230824,114200,3210729450,22700,22700,22700,22700,32
20230824,114100,3210003050,22700,22700,22700,22700,9
20230824,114000,3209798750,22700,22700,22700,22700,6
20230824,113900,3209662550,22700,22700,22700,22700,131
20230824,113800,3206688850,22750,22750,22750,22750,0
20230824,113700,3206688850,22750,22700,22750,22700,258
20230824,113600,3200830050,22700,22700,22700,22700,482
20230824,113500,3189888650,22700,22700,22700,22700,466
20230824,113400,3179310450,22700,22700,22700,22700,750
20230824,113300,3162285450,22700,22700,22700,22700,22
20230824,113200,3161786050,22800,22800,22800,22800,9
20230824,113100,3161580850,22700,22750,22800,22700,1583
20230824,113000,3125601800,22750,22700,22750,22700,113
20230824,112900,3123033550,22700,22700,22700,22700,1135
20230824,112800,3097269050,22700,22700,22700,22700,0
20230824,112700,3097269050,22700,22750,22750,22700,9
20230824,112600,3097064350,22750,22700,22750,22700,202
20230824,112500,3092478850,22700,22700,22700,22650,1013
20230824,112400,3069485600,22700,22750,22750,22700,95
20230824,112300,3067327500,22750,22800,22800,22750,1727
20230824,112200,3027961200,22850,22800,22850,22800,52
20230824,112100,3026775550,22800,22850,22850,22800,300
20230824,112000,3019934350,22850,22800,22850,22800,4
20230824,111900,3019843100,22850,22850,22850,22850,21
20230824,111800,3019363250,22850,22850,22850,22850,121
20230824,111700,3016598400,22850,22850,22850,22850,45
20230824,111600,3015570150,22850,22900,22900,22850,59
20230824,111500,3014221550,22900,22900,22900,22900,26
20230824,111400,3013626150,22900,22850,22900,22850,1063
20230824,111300,2989335800,22850,22800,22850,22800,575
20230824,111200,2976215800,22800,22800,22800,22750,580
20230824,111100,2962991850,22750,22800,22800,22650,1101
20230824,111000,2937964150,22800,22800,22800,22800,293
20230824,110900,2931283750,22800,22800,22800,22800,500
20230824,110800,2919883750,22800,22750,22800,22750,162
20230824,110700,2916198050,22750,22750,22750,22750,1
20230824,110600,2916175300,22750,22700,22750,22700,42
20230824,110500,2915221850,22700,22750,22750,22700,128
20230824,110400,2912313750,22750,22750,22750,22750,100
20230824,110300,2910038750,22700,22700,22700,22700,351
20230824,110200,2902071050,22700,22700,22700,22700,600
20230824,110100,2888451050,22700,22700,22700,22700,25
20230824,110000,2887883550,22700,22700,22750,22700,43
20230824,105900,2886907050,22700,22700,22700,22700,1019
20230824,105800,2863775750,22700,22700,22700,22700,170
20230824,105700,2859916750,22700,22700,22700,22700,201
20230824,105600,2855354050,22750,22750,22750,22750,26
20230824,105500,2854762550,22750,22750,22750,22750,1274
20230824,105400,2825779050,22800,22800,22800,22800,10
20230824,105300,2825551050,22800,22800,22800,22800,0
20230824,105200,2825551050,22800,22800,22800,22800,650
20230824,105100,2810731050,22750,22800,22800,22750,218
20230824,105000,2805771050,22800,22800,22800,22800,55
20230824,104900,2804517050,22800,22750,22800,22750,999
20230824,104800,2781749050,22750,22800,22800,22750,15
20230824,104700,2781407300,22800,22850,22850,22800,1881
20230824,104600,2738519000,22850,22850,22850,22850,0
20230824,104500,2738519000,22850,22800,22850,22800,555
20230824,104400,2725840250,22800,22850,22850,22800,33
20230824,104300,2725086800,22850,22850,22850,22850,26
20230824,104200,2724492700,22850,22800,22850,22800,221
20230824,104100,2719444300,22850,22850,22900,22850,911
20230824,104000,2698627800,22900,22900,22900,22900,55
20230824,103900,2697368300,22900,22900,22900,22900,6
20230824,103800,2697230900,22900,22900,22900,22850,1820
20230824,103700,2655607700,22900,22850,22900,22850,2036
20230824,103600,2608988900,22850,22850,22850,22850,123
20230824,103500,2606178350,22900,22850,22900,22850,698
20230824,103400,2590199150,22850,22850,22850,22850,225
20230824,103300,2585057900,22850,22850,22850,22800,1079
20230824,103200,2560416500,22850,22850,22850,22800,1078
20230824,103100,2535788250,22850,22800,22850,22800,152
20230824,103000,2532315100,22800,22750,22800,22750,372
20230824,102900,2523833650,22750,22750,22750,22750,51
20230824,102800,2522673400,22750,22800,22800,22750,9
20230824,102700,2522468450,22800,22800,22800,22800,66
20230824,102600,2520963650,22800,22800,22800,22800,36
20230824,102500,2520142850,22800,22850,22850,22800,33
20230824,102400,2519389450,22800,22800,22800,22800,34
20230824,102300,2518614250,22850,22750,22850,22700,2919
20230824,102200,2452013250,22700,22700,22700,22700,1
20230824,102100,2451990550,22700,22700,22750,22700,138
20230824,102000,2448854150,22700,22750,22800,22700,717
20230824,101900,2432540250,22800,22800,22800,22750,237
20230824,101800,2427138400,22850,22850,22850,22850,2
20230824,101700,2427092700,22800,22850,22850,22800,111
20230824,101600,2424556900,22800,22850,22850,22800,45
20230824,101500,2423530150,22850,22850,22850,22850,24
20230824,101400,2422981750,22850,22800,22850,22800,1825
20230824,101300,2381289650,22750,22750,22750,22750,104
20230824,101200,2378923650,22800,22800,22800,22800,213
20230824,101100,2374067250,22800,22750,22800,22750,202
20230824,101000,2369467200,22800,22800,22850,22800,491
20230824,100900,2358272350,22800,22800,22800,22800,316
20230824,100800,2351067550,22800,22800,22800,22800,26
20230824,100700,2350474750,22800,22800,22850,22800,136
20230824,100600,2347373800,22800,22800,22850,22800,1148
20230824,100500,2321199350,22750,22750,22750,22750,70
20230824,100400,2319606850,22750,22750,22750,22750,93
20230824,100300,2317491100,22750,22750,22750,22750,75
20230824,100200,2315784850,22750,22750,22750,22750,80
20230824,100100,2313964850,22700,22700,22700,22700,127
20230824,100000,2311081950,22700,22750,22750,22700,95
20230824,095900,2308924900,22750,22750,22750,22700,222
20230824,095800,2303879550,22750,22650,22750,22650,1053
20230824,095700,2279983400,22650,22650,22650,22650,55
20230824,095600,2278737650,22650,22650,22650,22600,208
20230824,095500,2274027300,22600,22650,22650,22600,43
20230824,095400,2273054400,22650,22650,22650,22650,20
20230824,095300,2272601400,22650,22550,22650,22550,101
20230824,095200,2270320050,22550,22550,22550,22550,100
20230824,095100,2268065050,22600,22600,22600,22600,58
20230824,095000,2266754250,22600,22600,22600,22600,42
20230824,094900,2265805050,22600,22600,22600,22600,25
20230824,094800,2265240050,22600,22550,22600,22550,157
20230824,094700,2261699450,22600,22600,22600,22600,749
20230824,094600,2244772050,22600,22550,22600,22550,134
20230824,094500,2241745550,22600,22600,22600,22500,6254
20230824,094400,2100819100,22600,22650,22650,22600,187
20230824,094300,2096588650,22650,22650,22700,22650,1795
20230824,094200,2055931850,22650,22650,22650,22650,5
20230824,094100,2055818600,22700,22700,22700,22700,155
20230824,094000,2052300100,22700,22700,22700,22700,161
20230824,093900,2048645400,22700,22700,22700,22700,1110
20230824,093800,2023448400,22700,22750,22750,22700,306
20230824,093700,2016495100,22750,22800,22800,22700,323
20230824,093600,2009152500,22700,22750,22800,22700,864
20230824,093500,1989506500,22750,22800,22800,22750,556
20230824,093400,1976840700,22850,22850,22900,22800,1104
20230824,093300,1951586900,22850,22850,22850,22850,184
20230824,093200,1947382500,22850,22850,22850,22800,382
20230824,093100,1938655300,22850,22850,22850,22800,60
20230824,093000,1937287000,22800,22800,22850,22800,536
20230824,092900,1925066100,22800,22850,22850,22800,263
20230824,092800,1919056650,22850,22800,22850,22800,476
20230824,092700,1908180100,22750,22800,22850,22750,711
20230824,092600,1891989850,22800,22800,22800,22800,212
20230824,092500,1887156250,22800,22800,22800,22750,111
20230824,092400,1884627700,22800,22750,22800,22750,306
20230824,092300,1877666100,22750,22750,22850,22750,1548
20230824,092200,1842426150,22800,22900,22900,22750,1988
20230824,092100,1797035550,22900,22900,22900,22850,605
20230824,092000,1783198850,22900,22900,22900,22850,1639
20230824,091900,1745708050,22900,23100,23100,22900,2761
20230824,091800,1682149300,23100,22950,23100,22950,4551
20230824,091700,1577348500,22900,22850,23000,22800,1614
20230824,091600,1540391000,22850,23000,23050,22850,1626
20230824,091500,1503061300,22950,23000,23050,22950,2518
20230824,091400,1445146250,22950,23000,23050,22950,3768
20230824,091300,1358401550,23050,22950,23100,22900,8030
20230824,091200,1173588350,23000,22850,23000,22800,10761
20230824,091100,927111150,22800,22700,22800,22700,740
20230824,091000,910287900,22700,22700,22800,22650,1585
20230824,090900,874243000,22750,22850,22850,22700,2561
20230824,090800,815806450,22900,22800,22900,22750,4739
20230824,090700,707758050,22800,22600,22800,22600,2956
20230824,090600,640685300,22600,22650,22700,22600,3144
20230824,090500,569563550,22700,22750,22750,22650,984
20230824,090400,547205750,22750,22750,22800,22700,2975
20230824,090300,479532200,22800,22700,22800,22650,1865
20230824,090200,437136950,22700,22700,22800,22700,2455
20230824,090100,381393300,22800,22850,22900,22750,5950
20230824,090000,245582950,22850,22750,22950,22700,10781