KissMeData/039440/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,191400,8663057850,24550,24550,24550,24550,5648
20230814,191300,8663057850,24550,24550,24550,24550,0
20230814,191200,8663057850,24550,24550,24550,24550,0
20230814,191100,8663057850,24550,24550,24550,24550,0
20230814,191000,8663057850,24550,24550,24550,24550,0
20230814,190900,8663057850,24550,24550,24550,24550,0
20230814,190800,8663057850,24550,24550,24550,24550,0
20230814,190700,8663057850,24550,24550,24550,24550,0
20230814,190600,8663057850,24550,24550,24550,24550,0
20230814,190500,8663057850,24550,24550,24550,24550,0
20230814,190400,8663057850,24550,24550,24550,24550,0
20230814,190300,8663057850,24550,24550,24550,24550,0
20230814,190200,8663057850,24550,24550,24550,24550,0
20230814,190100,8663057850,24550,24550,24550,24550,0
20230814,190000,8663057850,24550,24550,24550,24550,0
20230814,185900,8663057850,24550,24550,24550,24550,0
20230814,185800,8663057850,24550,24550,24550,24550,0
20230814,185700,8663057850,24550,24550,24550,24550,0
20230814,185600,8663057850,24550,24550,24550,24550,0
20230814,185500,8663057850,24550,24550,24550,24550,0
20230814,185400,8663057850,24550,24550,24550,24550,0
20230814,185300,8663057850,24550,24550,24550,24550,0
20230814,185200,8663057850,24550,24550,24550,24550,0
20230814,185100,8663057850,24550,24550,24550,24550,0
20230814,185000,8663057850,24550,24550,24550,24550,0
20230814,184900,8663057850,24550,24550,24550,24550,0
20230814,184800,8663057850,24550,24550,24550,24550,0
20230814,184700,8663057850,24550,24550,24550,24550,0
20230814,184600,8663057850,24550,24550,24550,24550,0
20230814,184500,8663057850,24550,24550,24550,24550,0
20230814,184400,8663057850,24550,24550,24550,24550,5648
20230814,184300,8663057850,24550,24550,24550,24550,0
20230814,184200,8663057850,24550,24550,24550,24550,0
20230814,184100,8663057850,24550,24550,24550,24550,0
20230814,184000,8663057850,24550,24550,24550,24550,0
20230814,183900,8663057850,24550,24550,24550,24550,0
20230814,183800,8663057850,24550,24550,24550,24550,0
20230814,183700,8663057850,24550,24550,24550,24550,0
20230814,183600,8663057850,24550,24550,24550,24550,0
20230814,183500,8663057850,24550,24550,24550,24550,0
20230814,183400,8663057850,24550,24550,24550,24550,0
20230814,183300,8663057850,24550,24550,24550,24550,0
20230814,183200,8663057850,24550,24550,24550,24550,0
20230814,183100,8663057850,24550,24550,24550,24550,0
20230814,183000,8663057850,24550,24550,24550,24550,0
20230814,182900,8663057850,24550,24550,24550,24550,0
20230814,182800,8663057850,24550,24550,24550,24550,0
20230814,182700,8663057850,24550,24550,24550,24550,0
20230814,182600,8663057850,24550,24550,24550,24550,0
20230814,182500,8663057850,24550,24550,24550,24550,0
20230814,182400,8663057850,24550,24550,24550,24550,0
20230814,182300,8663057850,24550,24550,24550,24550,0
20230814,182200,8663057850,24550,24550,24550,24550,0
20230814,182100,8663057850,24550,24550,24550,24550,0
20230814,182000,8663057850,24550,24550,24550,24550,0
20230814,181900,8663057850,24550,24550,24550,24550,0
20230814,181800,8663057850,24550,24550,24550,24550,0
20230814,181700,8663057850,24550,24550,24550,24550,0
20230814,181600,8663057850,24550,24550,24550,24550,0
20230814,181500,8663057850,24550,24550,24550,24550,0
20230814,181400,8663057850,24550,24550,24550,24550,5648
20230814,181300,8663057850,24550,24550,24550,24550,0
20230814,181200,8663057850,24550,24550,24550,24550,0
20230814,181100,8663057850,24550,24550,24550,24550,0
20230814,181000,8663057850,24550,24550,24550,24550,0
20230814,180900,8663057850,24550,24550,24550,24550,0
20230814,180800,8663057850,24550,24550,24550,24550,0
20230814,180700,8663057850,24550,24550,24550,24550,0
20230814,180600,8663057850,24550,24550,24550,24550,0
20230814,180500,8663057850,24550,24550,24550,24550,0
20230814,180400,8663057850,24550,24550,24550,24550,0
20230814,180300,8663057850,24550,24550,24550,24550,0
20230814,180200,8663057850,24550,24550,24550,24550,0
20230814,180100,8663057850,24550,24550,24550,24550,0
20230814,180000,8663057850,24550,24550,24550,24550,0
20230814,175900,8663057850,24550,24550,24550,24550,0
20230814,175800,8663057850,24550,24550,24550,24550,0
20230814,175700,8663057850,24550,24550,24550,24550,0
20230814,175600,8663057850,24550,24550,24550,24550,0
20230814,175500,8663057850,24550,24550,24550,24550,0
20230814,175400,8663057850,24550,24550,24550,24550,0
20230814,175300,8663057850,24550,24550,24550,24550,0
20230814,175200,8663057850,24550,24550,24550,24550,0
20230814,175100,8663057850,24550,24550,24550,24550,0
20230814,175000,8663057850,24550,24550,24550,24550,0
20230814,174900,8663057850,24550,24550,24550,24550,0
20230814,174800,8663057850,24550,24550,24550,24550,0
20230814,174700,8663057850,24550,24550,24550,24550,0
20230814,174600,8663057850,24550,24550,24550,24550,0
20230814,174500,8663057850,24550,24550,24550,24550,0
20230814,174400,8663057850,24550,24550,24550,24550,5648
20230814,174300,8663057850,24550,24550,24550,24550,0
20230814,174200,8663057850,24550,24550,24550,24550,0
20230814,174100,8663057850,24550,24550,24550,24550,0
20230814,174000,8663057850,24550,24550,24550,24550,0
20230814,173900,8663057850,24550,24550,24550,24550,0
20230814,173800,8663057850,24550,24550,24550,24550,0
20230814,173700,8663057850,24550,24550,24550,24550,0
20230814,173600,8663057850,24550,24550,24550,24550,0
20230814,173500,8663057850,24550,24550,24550,24550,0
20230814,173400,8663057850,24550,24550,24550,24550,0
20230814,173300,8663057850,24550,24550,24550,24550,0
20230814,173200,8663057850,24550,24550,24550,24550,0
20230814,173100,8663057850,24550,24550,24550,24550,0
20230814,173000,8663057850,24550,24550,24550,24550,0
20230814,172900,8663057850,24550,24550,24550,24550,0
20230814,172800,8663057850,24550,24550,24550,24550,0
20230814,172700,8663057850,24550,24550,24550,24550,0
20230814,172600,8663057850,24550,24550,24550,24550,0
20230814,172500,8663057850,24550,24550,24550,24550,0
20230814,172400,8663057850,24550,24550,24550,24550,0
20230814,172300,8663057850,24550,24550,24550,24550,0
20230814,172200,8663057850,24550,24550,24550,24550,0
20230814,172100,8663057850,24550,24550,24550,24550,0
20230814,172000,8663057850,24550,24550,24550,24550,0
20230814,171900,8663057850,24550,24550,24550,24550,0
20230814,171800,8663057850,24550,24550,24550,24550,0
20230814,171700,8663057850,24550,24550,24550,24550,0
20230814,171600,8663057850,24550,24550,24550,24550,0
20230814,171500,8663057850,24550,24550,24550,24550,0
20230814,171400,8663057850,24550,24550,24550,24550,5648
20230814,171300,8663057850,24550,24550,24550,24550,0
20230814,171200,8663057850,24550,24550,24550,24550,0
20230814,171100,8663057850,24550,24550,24550,24550,0
20230814,171000,8663057850,24550,24550,24550,24550,0
20230814,170900,8663057850,24550,24550,24550,24550,0
20230814,170800,8663057850,24550,24550,24550,24550,0
20230814,170700,8663057850,24550,24550,24550,24550,0
20230814,170600,8663057850,24550,24550,24550,24550,0
20230814,170500,8663057850,24550,24550,24550,24550,0
20230814,170400,8663057850,24550,24550,24550,24550,0
20230814,170300,8663057850,24550,24550,24550,24550,0
20230814,170200,8663057850,24550,24550,24550,24550,0
20230814,170100,8663057850,24550,24550,24550,24550,0
20230814,170000,8663057850,24550,24550,24550,24550,0
20230814,165900,8663057850,24550,24550,24550,24550,0
20230814,165800,8663057850,24550,24550,24550,24550,0
20230814,165700,8663057850,24550,24550,24550,24550,0
20230814,165600,8663057850,24550,24550,24550,24550,0
20230814,165500,8663057850,24550,24550,24550,24550,0
20230814,165400,8663057850,24550,24550,24550,24550,0
20230814,165300,8663057850,24550,24550,24550,24550,0
20230814,165200,8663057850,24550,24550,24550,24550,0
20230814,165100,8663057850,24550,24550,24550,24550,0
20230814,165000,8663057850,24550,24550,24550,24550,0
20230814,164900,8663057850,24550,24550,24550,24550,0
20230814,164800,8663057850,24550,24550,24550,24550,0
20230814,164700,8663057850,24550,24550,24550,24550,0
20230814,164600,8663057850,24550,24550,24550,24550,0
20230814,164500,8663057850,24550,24550,24550,24550,0
20230814,164400,8663057850,24550,24550,24550,24550,5648
20230814,164300,8663057850,24550,24550,24550,24550,0
20230814,164200,8663057850,24550,24550,24550,24550,0
20230814,164100,8663057850,24550,24550,24550,24550,0
20230814,164000,8663057850,24550,24550,24550,24550,0
20230814,163900,8663057850,24550,24550,24550,24550,0
20230814,163800,8663057850,24550,24550,24550,24550,0
20230814,163700,8663057850,24550,24550,24550,24550,0
20230814,163600,8663057850,24550,24550,24550,24550,0
20230814,163500,8663057850,24550,24550,24550,24550,0
20230814,163400,8663057850,24550,24550,24550,24550,0
20230814,163300,8663057850,24550,24550,24550,24550,0
20230814,163200,8663057850,24550,24550,24550,24550,0
20230814,163100,8663057850,24550,24550,24550,24550,0
20230814,163000,8663057850,24550,24550,24550,24550,0
20230814,162900,8663057850,24550,24550,24550,24550,0
20230814,162800,8663057850,24550,24550,24550,24550,0
20230814,162700,8663057850,24550,24550,24550,24550,0
20230814,162600,8663057850,24550,24550,24550,24550,0
20230814,162500,8663057850,24550,24550,24550,24550,0
20230814,162400,8663057850,24550,24550,24550,24550,0
20230814,162300,8663057850,24550,24550,24550,24550,0
20230814,162200,8663057850,24550,24550,24550,24550,0
20230814,162100,8663057850,24550,24550,24550,24550,0
20230814,162000,8663057850,24550,24550,24550,24550,0
20230814,161900,8663057850,24550,24550,24550,24550,0
20230814,161800,8663057850,24550,24550,24550,24550,0
20230814,161700,8663057850,24550,24550,24550,24550,0
20230814,161600,8663057850,24550,24550,24550,24550,0
20230814,161500,8663057850,24550,24550,24550,24550,0
20230814,161400,8663057850,24550,24550,24550,24550,5648
20230814,161300,8663057850,24550,24550,24550,24550,0
20230814,161200,8663057850,24550,24550,24550,24550,0
20230814,161100,8663057850,24550,24550,24550,24550,0
20230814,161000,8663057850,24550,24550,24550,24550,0
20230814,160900,8663057850,24550,24550,24550,24550,0
20230814,160800,8663057850,24550,24550,24550,24550,0
20230814,160700,8663057850,24550,24550,24550,24550,0
20230814,160600,8663057850,24550,24550,24550,24550,0
20230814,160500,8663057850,24550,24550,24550,24550,0
20230814,160400,8663057850,24550,24550,24550,24550,0
20230814,160300,8663057850,24550,24550,24550,24550,0
20230814,160200,8663057850,24550,24550,24550,24550,0
20230814,160100,8663057850,24550,24550,24550,24550,0
20230814,160000,8663057850,24550,24550,24550,24550,0
20230814,155900,8663057850,24550,24550,24550,24550,0
20230814,155800,8663057850,24550,24550,24550,24550,0
20230814,155700,8663057850,24550,24550,24550,24550,0
20230814,155600,8663057850,24550,24550,24550,24550,0
20230814,155500,8663057850,24550,24550,24550,24550,0
20230814,155400,8663057850,24550,24550,24550,24550,0
20230814,155300,8663057850,24550,24550,24550,24550,0
20230814,155200,8663057850,24550,24550,24550,24550,0
20230814,155100,8663057850,24550,24550,24550,24550,0
20230814,155000,8663057850,24550,24550,24550,24550,0
20230814,154900,8663057850,24550,24550,24550,24550,0
20230814,154800,8663057850,24550,24550,24550,24550,0
20230814,154700,8663057850,24550,24550,24550,24550,0
20230814,154600,8663057850,24550,24550,24550,24550,0
20230814,154500,8663057850,24550,24550,24550,24550,0
20230814,154400,8663057850,24550,24550,24550,24550,5648
20230814,154300,8663057850,24550,24550,24550,24550,0
20230814,154200,8663057850,24550,24550,24550,24550,0
20230814,154100,8663057850,24550,24550,24550,24550,0
20230814,154000,8663057850,24550,24550,24550,24550,0
20230814,153900,8663057850,24550,24550,24550,24550,0
20230814,153800,8663057850,24550,24550,24550,24550,0
20230814,153700,8663057850,24550,24550,24550,24550,0
20230814,153600,8663057850,24550,24550,24550,24550,0
20230814,153500,8663057850,24550,24550,24550,24550,0
20230814,153400,8663057850,24550,24550,24550,24550,0
20230814,153300,8663057850,24550,24550,24550,24550,0
20230814,153200,8663057850,24550,24550,24550,24550,0
20230814,153100,8663057850,24550,24550,24550,24550,0
20230814,153000,8663057850,24550,24550,24550,24550,5648
20230814,152900,8524399450,24450,24450,24450,24450,0
20230814,152800,8524399450,24450,24450,24450,24450,0
20230814,152700,8524399450,24450,24450,24450,24450,0
20230814,152600,8524399450,24450,24450,24450,24450,0
20230814,152500,8524399450,24450,24450,24450,24450,0
20230814,152400,8524399450,24450,24450,24450,24450,0
20230814,152300,8524399450,24450,24450,24450,24450,0
20230814,152200,8524399450,24450,24450,24450,24450,0
20230814,152100,8524399450,24450,24450,24450,24450,0
20230814,152000,8524399450,24450,24450,24450,24450,0
20230814,151900,8524399450,24450,24450,24450,24400,592
20230814,151800,8509950050,24450,24400,24450,24400,656
20230814,151700,8493935850,24400,24450,24450,24400,2230
20230814,151600,8439500400,24450,24450,24500,24450,716
20230814,151500,8421994100,24500,24500,24550,24450,1751
20230814,151400,8379109950,24500,24450,24500,24450,508
20230814,151300,8366684350,24450,24500,24500,24450,69
20230814,151200,8364996750,24550,24550,24550,24500,496
20230814,151100,8352825000,24500,24450,24500,24450,30
20230814,151000,8352090500,24450,24500,24550,24450,462
20230814,150900,8340753150,24550,24550,24550,24450,57
20230814,150800,8339359100,24550,24500,24550,24500,1958
20230814,150700,8291334750,24500,24550,24550,24500,6
20230814,150600,8291187500,24550,24500,24550,24500,114
20230814,150500,8288394100,24500,24500,24500,24500,253
20230814,150400,8282195600,24500,24550,24600,24500,1892
20230814,150300,8235817850,24600,24550,24600,24550,166
20230814,150200,8231741300,24550,24550,24550,24550,1092
20230814,150100,8204932700,24600,24550,24600,24550,761
20230814,150000,8186240150,24550,24450,24550,24450,3122
20230814,145900,8109750800,24500,24450,24500,24450,508
20230814,145800,8097328000,24400,24450,24450,24400,30
20230814,145700,8096595350,24450,24500,24500,24400,529
20230814,145600,8083661400,24500,24400,24500,24400,973
20230814,145500,8059847300,24500,24450,24500,24400,1200
20230814,145400,8030461950,24450,24500,24500,24400,154
20230814,145300,8026702450,24400,24500,24500,24400,534
20230814,145200,8013646900,24500,24450,24500,24450,5036
20230814,145100,7890510600,24400,24350,24400,24350,552
20230814,145000,7877063150,24350,24350,24450,24300,2446
20230814,144900,7817407450,24350,24400,24400,24350,228
20230814,144800,7811844350,24400,24400,24400,24300,351
20230814,144700,7803284200,24400,24400,24400,24400,11
20230814,144600,7803015800,24400,24350,24400,24200,1229
20230814,144500,7773234700,24250,24300,24350,24250,57
20230814,144400,7771850050,24400,24400,24400,24300,991
20230814,144300,7747736200,24400,24400,24400,24400,166
20230814,144200,7743685800,24400,24250,24400,24250,1155
20230814,144100,7715522400,24250,24300,24400,24250,1041
20230814,144000,7690264200,24350,24350,24400,24250,327
20230814,143900,7682302000,24350,24300,24350,24250,539
20230814,143800,7669224550,24350,24350,24350,24300,829
20230814,143700,7649052750,24400,24350,24400,24300,1119
20230814,143600,7621806100,24350,24300,24350,24250,3235
20230814,143500,7543141300,24300,24300,24300,24300,10
20230814,143400,7542898300,24300,24250,24300,24250,632
20230814,143300,7527571450,24250,24200,24250,24200,119
20230814,143200,7524690400,24300,24200,24300,24150,1112
20230814,143100,7497806050,24200,24200,24250,24200,2309
20230814,143000,7441878800,24250,24300,24300,24250,1369
20230814,142900,7408680400,24300,24300,24300,24300,0
20230814,142800,7408680400,24300,24300,24300,24300,10
20230814,142700,7408437400,24300,24250,24300,24250,74
20230814,142600,7406641000,24300,24350,24350,24250,3621
20230814,142500,7318728650,24350,24350,24350,24350,1164
20230814,142400,7290385250,24350,24300,24350,24300,1235
20230814,142300,7260320400,24300,24350,24350,24250,733
20230814,142200,7242511100,24350,24300,24350,24300,5277
20230814,142100,7114260250,24300,24300,24300,24250,1019
20230814,142000,7089510150,24300,24200,24300,24200,103
20230814,141900,7087007350,24300,24250,24300,24250,3638
20230814,141800,6998785450,24250,24250,24250,24150,42
20230814,141700,6997770550,24200,24150,24250,24150,844
20230814,141600,6977353800,24150,24200,24250,24150,2411
20230814,141500,6919017650,24200,24050,24200,24050,313
20230814,141400,6911450900,24200,24200,24200,24050,9606
20230814,141300,6680252850,24250,24250,24250,24250,2
20230814,141200,6680204350,24250,24150,24250,24100,2227
20230814,141100,6626411400,24100,24100,24150,24100,512
20230814,141000,6614069700,24100,24150,24200,24100,3709
20230814,140900,6524602450,24150,24200,24200,24150,390
20230814,140800,6515167800,24200,24150,24200,24150,549
20230814,140700,6501902600,24150,24200,24200,24150,160
20230814,140600,6498030900,24200,24150,24250,24150,571
20230814,140500,6484223650,24150,24200,24250,24100,1361
20230814,140400,6451356600,24250,24150,24250,24150,1486
20230814,140300,6415463550,24150,24250,24250,24100,6732
20230814,140200,6252917050,24250,24250,24250,24250,184
20230814,140100,6248455050,24250,24250,24300,24250,310
20230814,140000,6240931150,24300,24250,24300,24200,222
20230814,135900,6235548600,24300,24250,24300,24250,124
20230814,135800,6232540900,24300,24250,24300,24250,1362
20230814,135700,6199512250,24250,24250,24250,24250,707
20230814,135600,6182367500,24300,24250,24300,24250,1426
20230814,135500,6147784250,24300,24250,24300,24250,1342
20230814,135400,6115234750,24300,24300,24300,24200,427
20230814,135300,6104865300,24300,24300,24300,24200,1068
20230814,135200,6078990350,24300,24350,24350,24200,2726
20230814,135100,6012805100,24350,24350,24350,24300,396
20230814,135000,6003168150,24350,24350,24350,24250,4704
20230814,134900,5888913600,24400,24350,24400,24300,1708
20230814,134800,5847298550,24350,24350,24350,24350,483
20230814,134700,5835537500,24400,24400,24400,24400,0
20230814,134600,5835537500,24400,24350,24400,24300,737
20230814,134500,5817619550,24400,24400,24400,24300,573
20230814,134400,5803666700,24400,24400,24400,24350,803
20230814,134300,5784113400,24400,24400,24400,24400,632
20230814,134200,5768692600,24400,24400,24450,24400,133
20230814,134100,5765447150,24450,24450,24450,24400,75
20230814,134000,5763613500,24500,24400,24500,24400,532
20230814,133900,5750624350,24400,24400,24400,24400,436
20230814,133800,5739985950,24500,24500,24550,24400,1139
20230814,133700,5712140300,24500,24400,24500,24350,2600
20230814,133600,5648753450,24400,24450,24450,24350,363
20230814,133500,5639900500,24400,24400,24450,24400,964
20230814,133400,5616377300,24400,24450,24500,24400,801
20230814,133300,5596817500,24450,24500,24500,24450,879
20230814,133200,5575325300,24500,24500,24500,24500,428
20230814,133100,5564839300,24700,24500,24700,24500,245
20230814,133000,5558836400,24700,24500,24700,24500,165
20230814,132900,5554792300,24700,24700,24700,24700,6
20230814,132800,5554644100,24700,24700,24700,24700,19
20230814,132700,5554174800,24700,24600,24700,24500,597
20230814,132600,5539498100,24500,24500,24500,24500,193
20230814,132500,5534769600,24550,24600,24600,24500,1745
20230814,132400,5491980550,24600,24550,24600,24550,224
20230814,132300,5486481150,24600,24650,24650,24600,96
20230814,132200,5484119400,24700,24650,24700,24600,456
20230814,132100,5472858700,24700,24700,24700,24700,0
20230814,132000,5472858700,24700,24700,24700,24550,205
20230814,131900,5467808750,24650,24650,24650,24650,2
20230814,131800,5467759450,24700,24650,24700,24650,579
20230814,131700,5453486850,24650,24500,24650,24500,1333
20230814,131600,5420826000,24500,24550,24550,24500,924
20230814,131500,5398179050,24550,24650,24650,24550,417
20230814,131400,5387934300,24650,24650,24650,24600,705
20230814,131300,5370587650,24650,24650,24650,24650,1
20230814,131200,5370563000,24600,24650,24650,24600,293
20230814,131100,5363343700,24650,24650,24650,24650,34
20230814,131000,5362505600,24700,24700,24700,24600,36
20230814,130900,5361617500,24700,24700,24700,24600,361
20230814,130800,5352727300,24700,24700,24700,24700,11
20230814,130700,5352455600,24700,24650,24700,24650,272
20230814,130600,5345750700,24700,24700,24700,24700,1
20230814,130500,5345726000,24700,24700,24700,24700,8
20230814,130400,5345528400,24600,24650,24700,24600,465
20230814,130300,5334067950,24700,24700,24700,24700,17
20230814,130200,5333648050,24700,24700,24700,24700,1
20230814,130100,5333623350,24750,24750,24750,24750,1
20230814,130000,5333598600,24750,24650,24750,24650,19
20230814,125900,5333129550,24750,24750,24750,24750,16
20230814,125800,5332733550,24750,24650,24750,24650,14
20230814,125700,5332387250,24600,24700,24700,24600,1814
20230814,125600,5287670200,24700,24750,24750,24700,203
20230814,125500,5282655850,24750,24700,24750,24700,17
20230814,125400,5282235150,24700,24750,24750,24700,2554
20230814,125300,5219089900,24800,24900,24900,24800,2841
20230814,125200,5148632500,24800,24800,24850,24800,443
20230814,125100,5137626500,24800,24900,24900,24800,36
20230814,125000,5136732100,24900,24900,24900,24900,7
20230814,124900,5136557800,24800,24900,24900,24800,13
20230814,124800,5136234600,24900,24800,24900,24800,2123
20230814,124700,5083513950,24850,24850,24850,24850,0
20230814,124600,5083513950,24850,24850,24850,24850,58
20230814,124500,5082072650,24850,24800,24850,24750,1078
20230814,124400,5055337750,24900,24900,24900,24900,12
20230814,124300,5055038950,24900,24900,24900,24900,8
20230814,124200,5054839750,24800,24800,24800,24800,0
20230814,124100,5054839750,24800,24800,24800,24800,818
20230814,124000,5034553350,24850,24850,24850,24800,235
20230814,123900,5028724600,24850,24850,24850,24850,191
20230814,123800,5023978250,24850,24900,24950,24850,1479
20230814,123700,4987220000,24950,24950,24950,24950,1
20230814,123600,4987195050,24950,24950,24950,24950,1
20230814,123500,4987170100,24950,24850,24950,24850,63
20230814,123400,4985603350,24850,24950,24950,24850,1079
20230814,123300,4958782700,24900,24900,24950,24900,1065
20230814,123200,4932263200,24900,24900,24900,24900,0
20230814,123100,4932263200,24900,24900,24900,24900,531
20230814,123000,4919041300,24900,24900,24950,24900,1173
20230814,122900,4889833550,24900,25050,25050,24900,940
20230814,122800,4866381650,25000,25000,25000,25000,76
20230814,122700,4864481650,25000,25000,25000,25000,707
20230814,122600,4846806650,24950,24950,24950,24950,337
20230814,122500,4838398500,25050,25050,25050,25050,11
20230814,122400,4838122950,25050,25050,25050,24900,254
20230814,122300,4831770200,25000,25000,25000,25000,131
20230814,122200,4828495200,25000,25050,25100,24950,1529
20230814,122100,4790262250,25000,25000,25050,24900,2446
20230814,122000,4729055150,25000,24950,25000,24900,1319
20230814,121900,4696085050,25000,24800,25000,24750,8524
20230814,121800,4483690800,24800,24700,24800,24700,2028
20230814,121700,4433480450,24700,24700,24700,24700,31
20230814,121600,4432714750,24700,24750,24750,24700,202
20230814,121500,4427725300,24750,24750,24750,24750,153
20230814,121400,4423938550,24750,24750,24750,24750,38
20230814,121300,4422998050,24750,24650,24750,24650,345
20230814,121200,4414479300,24600,24700,24700,24600,161
20230814,121100,4410507600,24700,24700,24700,24700,0
20230814,121000,4410507600,24700,24700,24700,24700,149
20230814,120900,4406827300,24650,24650,24650,24650,41
20230814,120800,4405816650,24650,24750,24750,24650,330
20230814,120700,4397662150,24750,24700,24750,24700,429
20230814,120600,4387064600,24700,24700,24700,24700,147
20230814,120500,4383433700,24750,24700,24750,24700,1092
20230814,120400,4356443000,24700,24700,24700,24700,1
20230814,120300,4356418300,24650,24650,24700,24650,1248
20230814,120200,4325614650,24650,24650,24650,24650,184
20230814,120100,4321079050,24700,24600,24700,24600,434
20230814,120000,4310390550,24650,24600,24650,24600,75
20230814,115900,4308542050,24600,24650,24650,24600,64
20230814,115800,4306964700,24650,24600,24650,24600,488
20230814,115700,4294951250,24600,24600,24600,24600,28
20230814,115600,4294262450,24650,24650,24650,24650,0
20230814,115500,4294262450,24650,24650,24650,24650,78
20230814,115400,4292339750,24650,24650,24650,24650,0
20230814,115300,4292339750,24650,24600,24650,24550,397
20230814,115200,4282568700,24600,24600,24600,24600,121
20230814,115100,4279592100,24600,24600,24600,24600,27
20230814,115000,4278927900,24550,24550,24550,24550,252
20230814,114900,4272741300,24550,24550,24550,24550,57
20230814,114800,4271341950,24500,24500,24500,24500,8
20230814,114700,4271145950,24500,24550,24550,24450,512
20230814,114600,4258602000,24550,24500,24650,24500,57
20230814,114500,4257201500,24650,24650,24650,24500,781
20230814,114400,4237996300,24400,24450,24500,24400,558
20230814,114300,4224328900,24400,24600,24650,24400,2807
20230814,114200,4155742700,24500,24550,24600,24500,1292
20230814,114100,4124068250,24600,24600,24600,24600,513
20230814,114000,4111448450,24650,24650,24650,24650,6
20230814,113900,4111300550,24650,24650,24650,24650,1
20230814,113800,4111275900,24700,24700,24700,24600,75
20230814,113700,4109430300,24650,24650,24650,24650,336
20230814,113600,4101147900,24650,24650,24650,24650,21
20230814,113500,4100630250,24650,24600,24650,24600,97
20230814,113400,4098243450,24600,24650,24650,24600,59
20230814,113300,4096791400,24750,24700,24750,24600,646
20230814,113200,4080854650,24700,24700,24700,24700,3
20230814,113100,4080780550,24700,24650,24700,24650,760
20230814,113000,4062046250,24700,24700,24700,24700,151
20230814,112900,4058316550,24700,24700,24700,24700,55
20230814,112800,4056958050,24650,24650,24650,24650,5
20230814,112700,4056834800,24650,24650,24650,24650,77
20230814,112600,4054936750,24650,24650,24650,24650,28
20230814,112500,4054246550,24650,24650,24750,24550,616
20230814,112400,4039094400,24750,24650,24750,24650,107
20230814,112300,4036451950,24700,24700,24700,24700,6
20230814,112200,4036303750,24600,24750,24750,24600,148
20230814,112100,4032660650,24750,24700,24750,24650,858
20230814,112000,4011469550,24700,24650,24700,24550,463
20230814,111900,4000053350,24700,24700,24700,24550,152
20230814,111800,3996306350,24700,24650,24700,24550,145
20230814,111700,3992735900,24650,24700,24700,24650,10
20230814,111600,3992489100,24700,24750,24750,24700,174
20230814,111500,3988190900,24550,24550,24650,24500,2791
20230814,111400,3919670300,24650,24600,24650,24600,677
20230814,111300,3903014100,24650,24650,24650,24600,333
20230814,111200,3894820650,24650,24750,24800,24650,140
20230814,111100,3891368550,24800,24800,24800,24700,77
20230814,111000,3889465950,24800,24700,24800,24700,709
20230814,110900,3871952650,24700,24750,24800,24700,1431
20230814,110800,3836575950,24800,24750,24800,24750,365
20230814,110700,3827525050,24800,24750,24800,24750,637
20230814,110600,3811755400,24750,24700,24750,24600,224
20230814,110500,3806241500,24600,24750,24750,24600,198
20230814,110400,3801360500,24600,24600,24600,24600,148
20230814,110300,3797719700,24650,24700,24700,24650,2572
20230814,110200,3734244850,24700,24800,24800,24700,234
20230814,110100,3728460700,24800,24750,24800,24750,619
20230814,110000,3713128500,24800,24800,24800,24800,0
20230814,105900,3713128500,24800,24800,24800,24800,0
20230814,105800,3713128500,24800,24800,24800,24800,143
20230814,105700,3709582100,24750,24700,24750,24700,358
20230814,105600,3700724100,24750,24750,24750,24750,176
20230814,105500,3696368100,24750,24850,24850,24750,143
20230814,105400,3692828050,24750,24800,24800,24750,288
20230814,105300,3685690300,24900,24850,24900,24800,1189
20230814,105200,3656184950,24850,24900,24900,24800,451
20230814,105100,3644976150,24900,24900,24900,24800,392
20230814,105000,3635227550,24850,24750,24850,24750,1593
20230814,104900,3595679750,24750,24700,24750,24700,196
20230814,104800,3590837000,24650,24650,24650,24650,88
20230814,104700,3588667800,24800,24800,24800,24700,409
20230814,104600,3578554100,24800,24750,24850,24750,336
20230814,104500,3570234300,24750,24700,24850,24700,314
20230814,104400,3562464250,24800,24700,24800,24700,829
20230814,104300,3541950700,24700,24800,24800,24700,1354
20230814,104200,3508444100,24800,24800,24800,24800,9
20230814,104100,3508220900,24800,24850,24850,24800,433
20230814,104000,3497463800,24850,24850,24850,24850,115
20230814,103900,3494606050,24850,24850,24850,24850,419
20230814,103800,3484193900,24850,24800,24850,24750,589
20230814,103700,3469561900,24850,24800,24850,24800,283
20230814,103600,3462534150,24850,24800,24850,24750,300
20230814,103500,3455101450,24900,24800,24900,24750,472
20230814,103400,3443395600,24800,24900,24900,24800,104
20230814,103300,3440815900,24900,24900,24900,24900,1
20230814,103200,3440791000,24900,24850,24900,24700,598
20230814,103100,3425965550,24850,24850,24850,24800,219
20230814,103000,3420523500,24850,24850,24900,24800,1738
20230814,102900,3377325650,24800,24800,24850,24750,189
20230814,102800,3372636600,24800,24800,24800,24800,5
20230814,102700,3372512600,24800,24750,24850,24700,142
20230814,102600,3368992750,24800,24850,24850,24800,11
20230814,102500,3368719450,24900,24900,24900,24900,502
20230814,102400,3356219650,24900,24700,24900,24700,576
20230814,102300,3341990450,24900,24750,24900,24700,183
20230814,102200,3337461150,24750,24700,24750,24700,521
20230814,102100,3324566450,24750,24850,24850,24750,1258
20230814,102000,3293429950,24850,24850,24850,24750,55
20230814,101900,3292063700,24850,24750,24850,24750,37
20230814,101800,3291145250,24750,24800,24900,24750,473
20230814,101700,3279398400,24800,24850,24850,24800,204
20230814,101600,3274331250,24750,24700,24750,24700,134
20230814,101500,3271016750,24700,24850,24850,24700,98
20230814,101400,3268592950,24750,24750,24750,24650,860
20230814,101300,3247323950,24750,24750,24750,24750,2083
20230814,101200,3195769700,24750,24750,24750,24750,40
20230814,101100,3194779700,24800,24800,24800,24800,200
20230814,101000,3189819700,24800,24950,24950,24800,718
20230814,100900,3172011800,24900,24800,24900,24800,545
20230814,100800,3158487000,24900,24850,24900,24800,1000
20230814,100700,3133593800,24750,24800,24900,24700,2099
20230814,100600,3081488750,24750,24750,24750,24700,167
20230814,100500,3077356650,24750,24800,24850,24750,94
20230814,100400,3075028750,24800,24800,24800,24750,236
20230814,100300,3069187250,24800,24700,24800,24700,710
20230814,100200,3051605400,24700,24750,24750,24700,16
20230814,100100,3051210150,24750,24850,24850,24700,525
20230814,100000,3038232300,24850,24900,24900,24700,691
20230814,095900,3021093750,24800,24800,24850,24650,678
20230814,095800,3004313000,24800,24600,24800,24600,896
20230814,095700,2982221650,24600,24750,24750,24600,1426
20230814,095600,2946981650,24800,24800,24800,24800,558
20230814,095500,2933143250,24800,24850,24850,24800,71
20230814,095400,2931380050,24800,24750,24800,24750,649
20230814,095300,2915312300,24850,24800,24850,24800,122
20230814,095200,2912280650,24750,24750,24750,24750,430
20230814,095100,2901638150,24700,24850,24850,24700,1194
20230814,095000,2872042150,24850,24900,24900,24850,1403
20230814,094900,2837107500,24750,24800,24850,24750,396
20230814,094800,2827288750,24800,24750,24850,24700,839
20230814,094700,2806479400,24750,24600,24800,24600,385
20230814,094600,2796972900,24600,24700,24700,24600,1641
20230814,094500,2756545350,24700,24750,24850,24700,1171
20230814,094400,2727598800,24750,24800,24800,24700,837
20230814,094300,2706894350,24850,24850,24850,24750,814
20230814,094200,2686687450,24900,24800,24900,24750,385
20230814,094100,2677139150,24900,24800,24900,24800,34
20230814,094000,2676294050,24900,24800,24900,24800,543
20230814,093900,2662806350,24800,24850,24900,24800,963
20230814,093800,2638881850,24900,25050,25050,24900,606
20230814,093700,2623751000,25000,24800,25000,24800,3890
20230814,093600,2526841200,24850,24800,24900,24750,689
20230814,093500,2509751950,24900,24800,24950,24800,275
20230814,093400,2502908450,24800,24850,24950,24800,969
20230814,093300,2478808700,24900,24900,24900,24850,174
20230814,093200,2474478850,24900,24850,24900,24850,1128
20230814,093100,2446413650,24850,24800,24850,24800,1191
20230814,093000,2416850100,24800,24750,24800,24750,757
20230814,092900,2398102900,24750,24700,24750,24700,1861
20230814,092800,2352081950,24650,24600,24700,24500,1792
20230814,092700,2307931400,24550,24450,24600,24450,2382
20230814,092600,2249546450,24550,24400,24550,24350,1779
20230814,092500,2206091500,24450,24450,24450,24450,502
20230814,092400,2193817600,24450,24450,24500,24450,133
20230814,092300,2190564650,24550,24450,24550,24450,1604
20230814,092200,2151268950,24400,24450,24500,24400,668
20230814,092100,2134933650,24450,24600,24600,24450,1897
20230814,092000,2088442500,24550,24550,24600,24550,987
20230814,091900,2064194650,24450,24350,24550,24350,4870
20230814,091800,1945142250,24350,24400,24400,24300,303
20230814,091700,1937767200,24400,24250,24400,24250,758
20230814,091600,1919351400,24200,24200,24200,24150,1270
20230814,091500,1888623300,24150,24250,24250,24100,465
20230814,091400,1877392600,24250,24100,24250,24100,5494
20230814,091300,1744728250,24150,24250,24250,24100,3167
20230814,091200,1668196450,24200,24300,24300,24150,2112
20230814,091100,1617059350,24300,24200,24300,24050,11373
20230814,091000,1342755050,24200,24450,24450,24200,2019
20230814,090900,1293739300,24350,24350,24350,24300,2000
20230814,090800,1245122300,24350,24400,24500,24300,3040
20230814,090700,1170887350,24400,24400,24450,24300,3787
20230814,090600,1078515750,24350,24450,24500,24300,2797
20230814,090500,1010150350,24450,24500,24550,24300,9386
20230814,090400,781907200,24500,24350,24500,24350,2377
20230814,090300,723843950,24350,24200,24350,24200,4833
20230814,090200,606552000,24200,24100,24200,24100,3944
20230814,090100,511439300,24100,24100,24200,24050,5755
20230814,090000,372843400,24100,24100,24500,24100,15452