KissMeData/087010/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194400,54331538900,26000,26000,26000,26000,21756
20230801,194300,54331538900,26000,26000,26000,26000,0
20230801,194200,54331538900,26000,26000,26000,26000,0
20230801,194100,54331538900,26000,26000,26000,26000,0
20230801,194000,54331538900,26000,26000,26000,26000,0
20230801,193900,54331538900,26000,26000,26000,26000,0
20230801,193800,54331538900,26000,26000,26000,26000,0
20230801,193700,54331538900,26000,26000,26000,26000,0
20230801,193600,54331538900,26000,26000,26000,26000,0
20230801,193500,54331538900,26000,26000,26000,26000,0
20230801,193400,54331538900,26000,26000,26000,26000,0
20230801,193300,54331538900,26000,26000,26000,26000,0
20230801,193200,54331538900,26000,26000,26000,26000,0
20230801,193100,54331538900,26000,26000,26000,26000,0
20230801,193000,54331538900,26000,26000,26000,26000,0
20230801,192900,54331538900,26000,26000,26000,26000,0
20230801,192800,54331538900,26000,26000,26000,26000,0
20230801,192700,54331538900,26000,26000,26000,26000,0
20230801,192600,54331538900,26000,26000,26000,26000,0
20230801,192500,54331538900,26000,26000,26000,26000,0
20230801,192400,54331538900,26000,26000,26000,26000,0
20230801,192300,54331538900,26000,26000,26000,26000,0
20230801,192200,54331538900,26000,26000,26000,26000,0
20230801,192100,54331538900,26000,26000,26000,26000,0
20230801,192000,54331538900,26000,26000,26000,26000,0
20230801,191900,54331538900,26000,26000,26000,26000,0
20230801,191800,54331538900,26000,26000,26000,26000,0
20230801,191700,54331538900,26000,26000,26000,26000,0
20230801,191600,54331538900,26000,26000,26000,26000,0
20230801,191500,54331538900,26000,26000,26000,26000,0
20230801,191400,54331538900,26000,26000,26000,26000,21756
20230801,191300,54331538900,26000,26000,26000,26000,0
20230801,191200,54331538900,26000,26000,26000,26000,0
20230801,191100,54331538900,26000,26000,26000,26000,0
20230801,191000,54331538900,26000,26000,26000,26000,0
20230801,190900,54331538900,26000,26000,26000,26000,0
20230801,190800,54331538900,26000,26000,26000,26000,0
20230801,190700,54331538900,26000,26000,26000,26000,0
20230801,190600,54331538900,26000,26000,26000,26000,0
20230801,190500,54331538900,26000,26000,26000,26000,0
20230801,190400,54331538900,26000,26000,26000,26000,0
20230801,190300,54331538900,26000,26000,26000,26000,0
20230801,190200,54331538900,26000,26000,26000,26000,0
20230801,190100,54331538900,26000,26000,26000,26000,0
20230801,190000,54331538900,26000,26000,26000,26000,0
20230801,185900,54331538900,26000,26000,26000,26000,0
20230801,185800,54331538900,26000,26000,26000,26000,0
20230801,185700,54331538900,26000,26000,26000,26000,0
20230801,185600,54331538900,26000,26000,26000,26000,0
20230801,185500,54331538900,26000,26000,26000,26000,0
20230801,185400,54331538900,26000,26000,26000,26000,0
20230801,185300,54331538900,26000,26000,26000,26000,0
20230801,185200,54331538900,26000,26000,26000,26000,0
20230801,185100,54331538900,26000,26000,26000,26000,0
20230801,185000,54331538900,26000,26000,26000,26000,0
20230801,184900,54331538900,26000,26000,26000,26000,0
20230801,184800,54331538900,26000,26000,26000,26000,0
20230801,184700,54331538900,26000,26000,26000,26000,0
20230801,184600,54331538900,26000,26000,26000,26000,0
20230801,184500,54331538900,26000,26000,26000,26000,0
20230801,184400,54331538900,26000,26000,26000,26000,21756
20230801,184300,54331538900,26000,26000,26000,26000,0
20230801,184200,54331538900,26000,26000,26000,26000,0
20230801,184100,54331538900,26000,26000,26000,26000,0
20230801,184000,54331538900,26000,26000,26000,26000,0
20230801,183900,54331538900,26000,26000,26000,26000,0
20230801,183800,54331538900,26000,26000,26000,26000,0
20230801,183700,54331538900,26000,26000,26000,26000,0
20230801,183600,54331538900,26000,26000,26000,26000,0
20230801,183500,54331538900,26000,26000,26000,26000,0
20230801,183400,54331538900,26000,26000,26000,26000,0
20230801,183300,54331538900,26000,26000,26000,26000,0
20230801,183200,54331538900,26000,26000,26000,26000,0
20230801,183100,54331538900,26000,26000,26000,26000,0
20230801,183000,54331538900,26000,26000,26000,26000,0
20230801,182900,54331538900,26000,26000,26000,26000,0
20230801,182800,54331538900,26000,26000,26000,26000,0
20230801,182700,54331538900,26000,26000,26000,26000,0
20230801,182600,54331538900,26000,26000,26000,26000,0
20230801,182500,54331538900,26000,26000,26000,26000,0
20230801,182400,54331538900,26000,26000,26000,26000,0
20230801,182300,54331538900,26000,26000,26000,26000,0
20230801,182200,54331538900,26000,26000,26000,26000,0
20230801,182100,54331538900,26000,26000,26000,26000,0
20230801,182000,54331538900,26000,26000,26000,26000,0
20230801,181900,54331538900,26000,26000,26000,26000,0
20230801,181800,54331538900,26000,26000,26000,26000,0
20230801,181700,54331538900,26000,26000,26000,26000,0
20230801,181600,54331538900,26000,26000,26000,26000,0
20230801,181500,54331538900,26000,26000,26000,26000,0
20230801,181400,54331538900,26000,26000,26000,26000,21756
20230801,181300,54331538900,26000,26000,26000,26000,0
20230801,181200,54331538900,26000,26000,26000,26000,0
20230801,181100,54331538900,26000,26000,26000,26000,0
20230801,181000,54331538900,26000,26000,26000,26000,0
20230801,180900,54331538900,26000,26000,26000,26000,0
20230801,180800,54331538900,26000,26000,26000,26000,0
20230801,180700,54331538900,26000,26000,26000,26000,0
20230801,180600,54331538900,26000,26000,26000,26000,0
20230801,180500,54331538900,26000,26000,26000,26000,0
20230801,180400,54331538900,26000,26000,26000,26000,0
20230801,180300,54331538900,26000,26000,26000,26000,0
20230801,180200,54331538900,26000,26000,26000,26000,0
20230801,180100,54331538900,26000,26000,26000,26000,0
20230801,180000,54331538900,26000,26000,26000,26000,0
20230801,175900,54331538900,26000,26000,26000,26000,0
20230801,175800,54331538900,26000,26000,26000,26000,0
20230801,175700,54331538900,26000,26000,26000,26000,0
20230801,175600,54331538900,26000,26000,26000,26000,0
20230801,175500,54331538900,26000,26000,26000,26000,0
20230801,175400,54331538900,26000,26000,26000,26000,0
20230801,175300,54331538900,26000,26000,26000,26000,0
20230801,175200,54331538900,26000,26000,26000,26000,0
20230801,175100,54331538900,26000,26000,26000,26000,0
20230801,175000,54331538900,26000,26000,26000,26000,0
20230801,174900,54331538900,26000,26000,26000,26000,0
20230801,174800,54331538900,26000,26000,26000,26000,0
20230801,174700,54331538900,26000,26000,26000,26000,0
20230801,174600,54331538900,26000,26000,26000,26000,0
20230801,174500,54331538900,26000,26000,26000,26000,0
20230801,174400,54331538900,26000,26000,26000,26000,21756
20230801,174300,54331538900,26000,26000,26000,26000,0
20230801,174200,54331538900,26000,26000,26000,26000,0
20230801,174100,54331538900,26000,26000,26000,26000,0
20230801,174000,54331538900,26000,26000,26000,26000,0
20230801,173900,54331538900,26000,26000,26000,26000,0
20230801,173800,54331538900,26000,26000,26000,26000,0
20230801,173700,54331538900,26000,26000,26000,26000,0
20230801,173600,54331538900,26000,26000,26000,26000,0
20230801,173500,54331538900,26000,26000,26000,26000,0
20230801,173400,54331538900,26000,26000,26000,26000,0
20230801,173300,54331538900,26000,26000,26000,26000,0
20230801,173200,54331538900,26000,26000,26000,26000,0
20230801,173100,54331538900,26000,26000,26000,26000,0
20230801,173000,54331538900,26000,26000,26000,26000,0
20230801,172900,54331538900,26000,26000,26000,26000,0
20230801,172800,54331538900,26000,26000,26000,26000,0
20230801,172700,54331538900,26000,26000,26000,26000,0
20230801,172600,54331538900,26000,26000,26000,26000,0
20230801,172500,54331538900,26000,26000,26000,26000,0
20230801,172400,54331538900,26000,26000,26000,26000,0
20230801,172300,54331538900,26000,26000,26000,26000,0
20230801,172200,54331538900,26000,26000,26000,26000,0
20230801,172100,54331538900,26000,26000,26000,26000,0
20230801,172000,54331538900,26000,26000,26000,26000,0
20230801,171900,54331538900,26000,26000,26000,26000,0
20230801,171800,54331538900,26000,26000,26000,26000,0
20230801,171700,54331538900,26000,26000,26000,26000,0
20230801,171600,54331538900,26000,26000,26000,26000,0
20230801,171500,54331538900,26000,26000,26000,26000,0
20230801,171400,54331538900,26000,26000,26000,26000,21756
20230801,171300,54331538900,26000,26000,26000,26000,0
20230801,171200,54331538900,26000,26000,26000,26000,0
20230801,171100,54331538900,26000,26000,26000,26000,0
20230801,171000,54331538900,26000,26000,26000,26000,0
20230801,170900,54331538900,26000,26000,26000,26000,0
20230801,170800,54331538900,26000,26000,26000,26000,0
20230801,170700,54331538900,26000,26000,26000,26000,0
20230801,170600,54331538900,26000,26000,26000,26000,0
20230801,170500,54331538900,26000,26000,26000,26000,0
20230801,170400,54331538900,26000,26000,26000,26000,0
20230801,170300,54331538900,26000,26000,26000,26000,0
20230801,170200,54331538900,26000,26000,26000,26000,0
20230801,170100,54331538900,26000,26000,26000,26000,0
20230801,170000,54331538900,26000,26000,26000,26000,0
20230801,165900,54331538900,26000,26000,26000,26000,0
20230801,165800,54331538900,26000,26000,26000,26000,0
20230801,165700,54331538900,26000,26000,26000,26000,0
20230801,165600,54331538900,26000,26000,26000,26000,0
20230801,165500,54331538900,26000,26000,26000,26000,0
20230801,165400,54331538900,26000,26000,26000,26000,0
20230801,165300,54331538900,26000,26000,26000,26000,0
20230801,165200,54331538900,26000,26000,26000,26000,0
20230801,165100,54331538900,26000,26000,26000,26000,0
20230801,165000,54331538900,26000,26000,26000,26000,0
20230801,164900,54331538900,26000,26000,26000,26000,0
20230801,164800,54331538900,26000,26000,26000,26000,0
20230801,164700,54331538900,26000,26000,26000,26000,0
20230801,164600,54331538900,26000,26000,26000,26000,0
20230801,164500,54331538900,26000,26000,26000,26000,0
20230801,164400,54331538900,26000,26000,26000,26000,21756
20230801,164300,54331538900,26000,26000,26000,26000,0
20230801,164200,54331538900,26000,26000,26000,26000,0
20230801,164100,54331538900,26000,26000,26000,26000,0
20230801,164000,54331538900,26000,26000,26000,26000,0
20230801,163900,54331538900,26000,26000,26000,26000,0
20230801,163800,54331538900,26000,26000,26000,26000,0
20230801,163700,54331538900,26000,26000,26000,26000,0
20230801,163600,54331538900,26000,26000,26000,26000,0
20230801,163500,54331538900,26000,26000,26000,26000,0
20230801,163400,54331538900,26000,26000,26000,26000,0
20230801,163300,54331538900,26000,26000,26000,26000,0
20230801,163200,54331538900,26000,26000,26000,26000,0
20230801,163100,54331538900,26000,26000,26000,26000,0
20230801,163000,54331538900,26000,26000,26000,26000,0
20230801,162900,54331538900,26000,26000,26000,26000,0
20230801,162800,54331538900,26000,26000,26000,26000,0
20230801,162700,54331538900,26000,26000,26000,26000,0
20230801,162600,54331538900,26000,26000,26000,26000,0
20230801,162500,54331538900,26000,26000,26000,26000,0
20230801,162400,54331538900,26000,26000,26000,26000,0
20230801,162300,54331538900,26000,26000,26000,26000,0
20230801,162200,54331538900,26000,26000,26000,26000,0
20230801,162100,54331538900,26000,26000,26000,26000,0
20230801,162000,54331538900,26000,26000,26000,26000,0
20230801,161900,54331538900,26000,26000,26000,26000,0
20230801,161800,54331538900,26000,26000,26000,26000,0
20230801,161700,54331538900,26000,26000,26000,26000,0
20230801,161600,54331538900,26000,26000,26000,26000,0
20230801,161500,54331538900,26000,26000,26000,26000,0
20230801,161400,54331538900,26000,26000,26000,26000,21756
20230801,161300,54331538900,26000,26000,26000,26000,0
20230801,161200,54331538900,26000,26000,26000,26000,0
20230801,161100,54331538900,26000,26000,26000,26000,0
20230801,161000,54331538900,26000,26000,26000,26000,0
20230801,160900,54331538900,26000,26000,26000,26000,0
20230801,160800,54331538900,26000,26000,26000,26000,0
20230801,160700,54331538900,26000,26000,26000,26000,0
20230801,160600,54331538900,26000,26000,26000,26000,0
20230801,160500,54331538900,26000,26000,26000,26000,0
20230801,160400,54331538900,26000,26000,26000,26000,0
20230801,160300,54331538900,26000,26000,26000,26000,0
20230801,160200,54331538900,26000,26000,26000,26000,0
20230801,160100,54331538900,26000,26000,26000,26000,0
20230801,160000,54331538900,26000,26000,26000,26000,0
20230801,155900,54331538900,26000,26000,26000,26000,0
20230801,155800,54331538900,26000,26000,26000,26000,0
20230801,155700,54331538900,26000,26000,26000,26000,0
20230801,155600,54331538900,26000,26000,26000,26000,0
20230801,155500,54331538900,26000,26000,26000,26000,0
20230801,155400,54331538900,26000,26000,26000,26000,0
20230801,155300,54331538900,26000,26000,26000,26000,0
20230801,155200,54331538900,26000,26000,26000,26000,0
20230801,155100,54331538900,26000,26000,26000,26000,0
20230801,155000,54331538900,26000,26000,26000,26000,0
20230801,154900,54331538900,26000,26000,26000,26000,0
20230801,154800,54331538900,26000,26000,26000,26000,0
20230801,154700,54331538900,26000,26000,26000,26000,0
20230801,154600,54331538900,26000,26000,26000,26000,0
20230801,154500,54331538900,26000,26000,26000,26000,0
20230801,154400,54331538900,26000,26000,26000,26000,21756
20230801,154300,54331538900,26000,26000,26000,26000,0
20230801,154200,54331538900,26000,26000,26000,26000,0
20230801,154100,54331538900,26000,26000,26000,26000,0
20230801,154000,54331538900,26000,26000,26000,26000,0
20230801,153900,54331538900,26000,26000,26000,26000,0
20230801,153800,54331538900,26000,26000,26000,26000,0
20230801,153700,54331538900,26000,26000,26000,26000,0
20230801,153600,54331538900,26000,26000,26000,26000,0
20230801,153500,54331538900,26000,26000,26000,26000,0
20230801,153400,54331538900,26000,26000,26000,26000,0
20230801,153300,54331538900,26000,26000,26000,26000,0
20230801,153200,54331538900,26000,26000,26000,26000,0
20230801,153100,54331538900,26000,26000,26000,26000,0
20230801,153000,54331538900,26000,26000,26000,26000,21756
20230801,152900,53765882900,25700,25700,25700,25700,0
20230801,152800,53765882900,25700,25700,25700,25700,0
20230801,152700,53765882900,25700,25700,25700,25700,0
20230801,152600,53765882900,25700,25700,25700,25700,0
20230801,152500,53765882900,25700,25700,25700,25700,0
20230801,152400,53765882900,25700,25700,25700,25700,0
20230801,152300,53765882900,25700,25700,25700,25700,0
20230801,152200,53765882900,25700,25700,25700,25700,0
20230801,152100,53765882900,25700,25700,25700,25700,0
20230801,152000,53765882900,25700,25700,25700,25700,0
20230801,151900,53765882900,25700,25750,25850,25650,3354
20230801,151800,53679467750,25800,25750,25850,25700,2609
20230801,151700,53612224200,25750,25800,25850,25700,2606
20230801,151600,53545048550,25800,25800,25850,25750,656
20230801,151500,53528122700,25800,25800,25850,25800,1602
20230801,151400,53486750950,25850,25850,25900,25800,2193
20230801,151300,53430089150,25900,25900,26000,25850,3225
20230801,151200,53346495450,25900,25450,25900,25450,13730
20230801,151100,52993891750,25500,25500,25500,25450,1016
20230801,151000,52967988700,25500,25550,25550,25450,1491
20230801,150900,52929962200,25500,25500,25550,25450,2970
20230801,150800,52854184550,25450,25500,25550,25450,2256
20230801,150700,52796730200,25500,25450,25600,25400,5922
20230801,150600,52646027000,25450,25600,25650,25450,2172
20230801,150500,52590514350,25600,25500,25650,25500,1880
20230801,150400,52542420000,25500,25500,25650,25450,3698
20230801,150300,52448116500,25500,25550,25600,25500,1784
20230801,150200,52402576350,25550,25650,25700,25450,12712
20230801,150100,52077691650,25650,25800,25800,25650,8160
20230801,150000,51867806000,25800,25850,25900,25750,2242
20230801,145900,51809933400,25850,25750,25900,25750,2870
20230801,145800,51735833000,25800,25750,25800,25700,6275
20230801,145700,51574265350,25800,25850,25850,25750,1452
20230801,145600,51536805250,25800,25700,25800,25700,1220
20230801,145500,51505384950,25700,25750,25750,25700,2642
20230801,145400,51437439600,25700,25850,25900,25700,5358
20230801,145300,51299342250,25850,25950,25950,25850,2493
20230801,145200,51234838200,25950,25950,25950,25900,573
20230801,145100,51219984250,25950,25950,25950,25900,1351
20230801,145000,51184954050,25900,25900,25950,25900,870
20230801,144900,51162407150,25900,25900,25950,25900,1543
20230801,144800,51122388850,25900,26000,26150,25850,5927
20230801,144700,50968514700,26000,25900,26000,25900,2401
20230801,144600,50906175600,25900,25850,25900,25850,1867
20230801,144500,50857848400,25850,25950,26050,25800,5646
20230801,144400,50711513350,26000,26100,26100,26000,2978
20230801,144300,50634037000,26100,26100,26150,26050,957
20230801,144200,50609067850,26000,26200,26200,26000,3003
20230801,144100,50530665400,26200,26150,26200,26050,937
20230801,144000,50506171750,26100,26050,26150,26050,2200
20230801,143900,50448789650,26100,26100,26150,26050,1781
20230801,143800,50402309500,26100,26100,26200,26100,2484
20230801,143700,50337380100,26100,26100,26150,26050,1333
20230801,143600,50302569850,26100,26200,26200,26050,2416
20230801,143500,50239542100,26150,26200,26200,26150,2401
20230801,143400,50176746800,26200,26150,26200,26100,1230
20230801,143300,50144580600,26150,26200,26200,26000,2790
20230801,143200,50071782650,26100,26150,26200,26050,5494
20230801,143100,49928239500,26200,26250,26250,26150,2745
20230801,143000,49856306250,26300,26400,26400,26300,1761
20230801,142900,49809925150,26400,26400,26450,26350,5185
20230801,142800,49672932150,26400,26400,26400,26350,3244
20230801,142700,49587307150,26350,26350,26400,26350,1154
20230801,142600,49556859900,26350,26300,26400,26250,4369
20230801,142500,49441604250,26350,26400,26400,26200,6489
20230801,142400,49271161150,26350,26450,26500,26300,11628
20230801,142300,48964407250,26450,26200,26500,26150,16544
20230801,142200,48528399150,26200,26050,26200,26050,6210
20230801,142100,48366262550,26050,26000,26050,25950,6709
20230801,142000,48191741600,26000,25850,26000,25850,6023
20230801,141900,48035565700,25850,25850,25900,25850,2316
20230801,141800,47975681750,25850,25900,25900,25850,229
20230801,141700,47969756600,25900,25950,26000,25700,2862
20230801,141600,47895752700,26000,25950,26000,25950,1468
20230801,141500,47857591550,25900,25900,26000,25850,2677
20230801,141400,47788142850,25900,25900,25900,25850,611
20230801,141300,47772329950,25900,25900,25900,25850,683
20230801,141200,47754655100,25900,25900,25900,25850,439
20230801,141100,47743300550,25900,25850,25900,25850,720
20230801,141000,47724677550,25850,25950,25950,25850,1898
20230801,140900,47675573900,25900,25900,25950,25900,1442
20230801,140800,47638172300,25900,25950,25950,25850,434
20230801,140700,47626928550,25950,25850,25950,25850,321
20230801,140600,47618616950,25850,25900,26000,25850,1164
20230801,140500,47588417650,25900,25900,25950,25900,1727
20230801,140400,47543633100,25900,25850,25950,25850,1584
20230801,140300,47502580850,25850,25850,25900,25800,760
20230801,140200,47482932100,25850,25900,25900,25850,1116
20230801,140100,47454040900,25950,25950,26000,25900,4191
20230801,140000,47345330900,26000,25950,26000,25900,3988
20230801,135900,47241780850,25950,25900,25950,25850,2784
20230801,135800,47169667700,25850,25800,25850,25800,1541
20230801,135700,47129858550,25800,25650,25850,25650,2383
20230801,135600,47068518400,25700,25650,25750,25650,1117
20230801,135500,47039809800,25700,25700,25750,25650,2697
20230801,135400,46970490500,25700,25600,25700,25600,1732
20230801,135300,46926011500,25650,25550,25650,25550,1344
20230801,135200,46891601500,25550,25400,25600,25400,3893
20230801,135100,46792222300,25450,25350,25450,25300,3076
20230801,135000,46714222950,25350,25400,25450,25350,1671
20230801,134900,46671809750,25350,25250,25400,25200,2731
20230801,134800,46602728350,25200,25400,25400,25200,4028
20230801,134700,46500756750,25400,25450,25500,25350,2206
20230801,134600,46444704350,25450,25350,25450,25250,4423
20230801,134500,46332539450,25250,25550,25600,25250,7289
20230801,134400,46147079700,25550,25600,25600,25550,2212
20230801,134300,46090546950,25600,25650,25700,25500,4029
20230801,134200,45987470050,25650,25950,26000,25650,4927
20230801,134100,45860053700,26000,26150,26150,25950,6314
20230801,134000,45695400350,26150,26000,26150,26000,6600
20230801,133900,45523101050,26000,25950,26000,25950,931
20230801,133800,45498911100,25850,25800,26000,25800,5086
20230801,133700,45366952050,25850,25800,25850,25800,1284
20230801,133600,45333761150,25800,25700,25850,25700,1469
20230801,133500,45295888100,25800,25800,25800,25750,1232
20230801,133400,45264123400,25800,25850,25900,25750,1255
20230801,133300,45231695350,25850,25850,25900,25750,2349
20230801,133200,45171118400,25800,25800,25800,25750,1433
20230801,133100,45134165850,25800,25650,25850,25650,3931
20230801,133000,45033008900,25600,25500,25650,25500,2736
20230801,132900,44962959150,25500,25550,25550,25400,1645
20230801,132800,44920987500,25550,25600,25650,25450,2080
20230801,132700,44867837500,25600,25400,25600,25350,4696
20230801,132600,44748531600,25450,25450,25550,25400,5208
20230801,132500,44616022900,25450,25600,25600,25450,8852
20230801,132400,44390041900,25600,25800,25850,25600,5338
20230801,132300,44253019500,25800,25800,25850,25650,3473
20230801,132200,44163577700,25800,25650,25800,25650,1354
20230801,132100,44128797750,25700,25700,25800,25650,2810
20230801,132000,44056590750,25700,25900,25950,25650,4480
20230801,131900,43941037300,25800,25850,25900,25800,1826
20230801,131800,43893813800,25850,25800,25850,25800,742
20230801,131700,43874639600,25800,25800,25900,25750,2181
20230801,131600,43818360700,25850,25850,25900,25800,663
20230801,131500,43801229800,25850,25900,25950,25800,3395
20230801,131400,43713380100,25950,25900,25950,25850,1145
20230801,131300,43683761200,25900,25900,25950,25800,2439
20230801,131200,43620615350,25900,26000,26050,25900,2783
20230801,131100,43548258750,26000,26000,26000,25950,487
20230801,131000,43535600300,26000,26000,26000,25900,2789
20230801,130900,43463100650,26000,25850,26050,25850,7637
20230801,130800,43264638150,25900,25850,25900,25850,1348
20230801,130700,43229747900,25850,25750,25850,25750,1057
20230801,130600,43202483300,25750,25750,25750,25700,944
20230801,130500,43178214750,25750,25700,25750,25700,2807
20230801,130400,43106049050,25600,25700,25700,25550,3389
20230801,130300,43019161850,25700,25800,25800,25650,2243
20230801,130200,42961475300,25800,25800,25850,25650,1450
20230801,130100,42924163200,25800,25850,25900,25750,1670
20230801,130000,42881099650,25750,25800,25850,25750,1870
20230801,125900,42832888000,25750,25900,25950,25750,3896
20230801,125800,42732132250,25950,25850,26050,25850,4608
20230801,125700,42612650050,25850,25600,25850,25600,5258
20230801,125600,42477487900,25550,25650,25700,25400,11314
20230801,125500,42188743750,25650,25950,25950,25650,8496
20230801,125400,41969890500,25950,25900,26000,25900,2063
20230801,125300,41916379650,25900,25900,25950,25800,5187
20230801,125200,41782301450,25900,26000,26000,25900,3535
20230801,125100,41690583900,26050,26100,26150,26000,4519
20230801,125000,41573025550,26150,26000,26200,26000,3900
20230801,124900,41471396450,26050,26100,26150,26050,2716
20230801,124800,41400584600,26100,26150,26200,26050,3297
20230801,124700,41314392250,26200,26200,26250,26100,2277
20230801,124600,41254746400,26200,26250,26350,26100,4484
20230801,124500,41136983400,26150,26450,26500,26100,8994
20230801,124400,40900261500,26500,26550,26600,26250,10660
20230801,124300,40618006000,26600,26450,26600,26450,12715
20230801,124200,40280532850,26500,26450,26500,26400,4417
20230801,124100,40163710950,26450,26400,26450,26350,6729
20230801,124000,39985984450,26400,26250,26400,26250,2100
20230801,123900,39930705150,26250,26300,26300,26200,3958
20230801,123800,39826771050,26300,26200,26300,26150,4645
20230801,123700,39704877700,26250,26450,26450,26200,8763
20230801,123600,39474360900,26450,26500,26500,26300,13669
20230801,123500,39112965050,26450,26250,26450,26250,17055
20230801,123400,38663145600,26300,26050,26300,26050,19509
20230801,123300,38152566700,26050,25900,26050,25900,3255
20230801,123200,38067957950,25900,25900,25950,25800,5160
20230801,123100,37934577400,25900,25950,25950,25900,865
20230801,123000,37912145300,25950,26050,26050,25950,3240
20230801,122900,37827885450,26050,26050,26050,26000,2019
20230801,122800,37775317900,26050,26000,26100,25950,6239
20230801,122700,37613004800,25950,25900,26000,25900,1902
20230801,122600,37563628200,25900,25950,25950,25900,905
20230801,122500,37540155750,25950,25900,26000,25900,5048
20230801,122400,37409249600,25850,25850,25900,25750,2679
20230801,122300,37340041550,25850,25800,25900,25800,528
20230801,122200,37326407300,25900,25800,25900,25750,2439
20230801,122100,37263499450,25750,25900,25900,25700,1930
20230801,122000,37213698700,25850,25850,25900,25850,1734
20230801,121900,37168858450,25800,25850,25850,25800,1175
20230801,121800,37138492300,25800,25750,25850,25750,1328
20230801,121700,37104260350,25750,25850,25850,25750,2038
20230801,121600,37051697900,25800,25800,25800,25750,1445
20230801,121500,37014417400,25800,25750,25800,25750,990
20230801,121400,36988915000,25750,25700,25850,25700,957
20230801,121300,36964220050,25700,25750,25750,25700,1051
20230801,121200,36937175850,25750,25750,25800,25750,1122
20230801,121100,36908276000,25750,25900,25900,25750,975
20230801,121000,36883128950,25800,25950,26000,25800,2688
20230801,120900,36813314500,25950,25800,26000,25800,3173
20230801,120800,36731063050,25800,25700,25850,25700,1858
20230801,120700,36683162250,25850,25700,25850,25650,2589
20230801,120600,36616639100,25650,25850,25900,25650,2531
20230801,120500,36551465150,25900,25800,25900,25750,536
20230801,120400,36537617150,25750,25750,25850,25750,585
20230801,120300,36522509400,25850,25750,25900,25750,1582
20230801,120200,36481711000,25750,25750,25800,25750,582
20230801,120100,36466723450,25800,25700,25800,25700,655
20230801,120000,36449863250,25700,25700,25850,25650,2333
20230801,115900,36389799600,25700,25750,25800,25700,1940
20230801,115800,36339888200,25750,25800,25850,25700,2817
20230801,115700,36267223900,25850,26050,26100,25850,2903
20230801,115600,36191908850,26100,25950,26150,25900,5047
20230801,115500,36060213150,26000,26000,26000,25900,2466
20230801,115400,35996223900,26000,26100,26150,25950,3413
20230801,115300,35907309750,26100,26100,26150,26050,3056
20230801,115200,35827523950,26150,25950,26150,25950,12492
20230801,115100,35502628100,25900,25950,25950,25850,1068
20230801,115000,35474987850,25900,25750,25950,25750,2162
20230801,114900,35419031600,25750,25700,25800,25600,1364
20230801,114800,35383943050,25600,25850,25850,25600,5082
20230801,114700,35253304000,25800,25800,25900,25700,804
20230801,114600,35232544350,25750,25800,25950,25750,4143
20230801,114500,35125511950,25800,25800,25850,25750,1759
20230801,114400,35080098600,25750,25650,25750,25650,1481
20230801,114300,35042060000,25650,25850,25850,25650,4821
20230801,114200,34918118000,25800,25800,25850,25650,3276
20230801,114100,34833798900,25800,25750,25850,25750,1960
20230801,114000,34783233950,25750,26050,26050,25750,4085
20230801,113900,34677299250,26000,25800,26050,25800,7940
20230801,113800,34471594950,25800,25700,25800,25650,1700
20230801,113700,34427873000,25700,25450,25750,25450,2403
20230801,113600,34366320300,25500,25700,25700,25350,11762
20230801,113500,34066324400,25700,25900,25950,25700,8370
20230801,113400,33850002750,25950,26100,26150,25950,8773
20230801,113300,33621450800,26050,26000,26200,25950,28860
20230801,113200,32869461600,26000,25900,26000,25900,12399
20230801,113100,32547441900,25900,25900,26000,25900,7831
20230801,113000,32344211700,25950,25900,25950,25850,15477
20230801,112900,31942916850,25900,25600,25900,25600,22103
20230801,112800,31373330700,25600,25700,25700,25600,2728
20230801,112700,31303363600,25700,25700,25700,25650,4996
20230801,112600,31175025150,25700,25650,25700,25600,5902
20230801,112500,31023588600,25650,25600,25650,25600,2776
20230801,112400,30952472150,25600,25500,25600,25450,4423
20230801,112300,30839288450,25600,25550,25600,25450,3208
20230801,112200,30757413850,25600,25600,25600,25550,2255
20230801,112100,30699750350,25600,25550,25600,25500,2872
20230801,112000,30626379800,25550,25550,25550,25450,4505
20230801,111900,30511373850,25500,25450,25550,25400,8716
20230801,111800,30289180850,25450,25450,25500,25400,6037
20230801,111700,30135446300,25450,25350,25450,25350,5352
20230801,111600,29999437800,25350,25100,25350,25100,4068
20230801,111500,29896646850,25100,25050,25100,25000,2803
20230801,111400,29826294250,25000,25050,25100,25000,3176
20230801,111300,29746741100,25100,25050,25100,25050,767
20230801,111200,29727514700,25050,25000,25050,25000,544
20230801,111100,29713909750,25100,25050,25100,25000,776
20230801,111000,29694456900,25050,25100,25150,25000,1061
20230801,110900,29667842950,25100,25200,25200,25100,923
20230801,110800,29644628200,25100,25100,25200,25050,1171
20230801,110700,29615202450,25050,25100,25100,25050,961
20230801,110600,29591123150,25100,25050,25100,25050,450
20230801,110500,29579849400,25050,25000,25100,25000,846
20230801,110400,29558628900,25000,25000,25050,24950,914
20230801,110300,29535780100,25000,25050,25050,25000,1465
20230801,110200,29499153350,25050,25050,25100,25000,1134
20230801,110100,29470772200,25000,25100,25150,25000,380
20230801,110000,29461264750,25050,25150,25200,25050,925
20230801,105900,29438014350,25150,25100,25200,25100,5773
20230801,105800,29292821450,25100,25000,25100,25000,2058
20230801,105700,29241260400,25000,24950,25100,24950,1588
20230801,105600,29201461650,25000,24900,25000,24900,2082
20230801,105500,29149476950,24900,24950,25000,24850,1074
20230801,105400,29122720900,24950,24950,25000,24850,1830
20230801,105300,29077140550,24900,24850,25000,24850,272
20230801,105200,29070364750,24850,24800,25000,24750,1689
20230801,105100,29028364950,24850,24800,24850,24800,763
20230801,105000,29009412300,24850,24750,24850,24750,1681
20230801,104900,28967796200,24750,24800,24850,24750,1991
20230801,104800,28918477900,24800,24800,24850,24750,2941
20230801,104700,28845557200,24800,24900,24950,24750,6235
20230801,104600,28690799800,24900,24850,25000,24850,2254
20230801,104500,28634672850,24850,24950,25000,24850,2409
20230801,104400,28574660900,25000,24950,25050,24950,1318
20230801,104300,28541712150,25000,25050,25050,25000,788
20230801,104200,28521997850,25000,25050,25100,25000,978
20230801,104100,28497502450,25050,25100,25150,25050,637
20230801,104000,28481521400,25050,25200,25200,25050,684
20230801,103900,28464352650,25200,25100,25200,25100,591
20230801,103800,28449503400,25100,25050,25100,25050,931
20230801,103700,28426157550,25100,25050,25100,25050,812
20230801,103600,28405798050,25050,25100,25100,25000,1163
20230801,103500,28376649800,25100,25000,25150,25000,713
20230801,103400,28358743150,25000,25050,25050,24950,1907
20230801,103300,28311061100,25050,25100,25100,25050,462
20230801,103200,28299485300,25100,25100,25100,24950,5497
20230801,103100,28162073500,25050,25100,25100,25050,493
20230801,103000,28149722600,25100,25050,25100,25050,1075
20230801,102900,28122784450,25050,25150,25150,25050,1648
20230801,102800,28081449400,25150,25150,25200,25150,809
20230801,102700,28061100250,25200,25200,25200,25150,636
20230801,102600,28045075050,25200,25300,25300,25200,957
20230801,102500,28020946950,25250,25250,25300,25250,736
20230801,102400,28002359100,25250,25200,25300,25200,1101
20230801,102300,27974547550,25200,25250,25300,25200,1593
20230801,102200,27934317500,25250,25400,25500,25200,4362
20230801,102100,27823522150,25400,25100,25400,25050,4607
20230801,102000,27707407250,25050,24850,25100,24750,2721
20230801,101900,27639385600,24700,24750,24850,24700,3226
20230801,101800,27559572250,24750,24950,24950,24700,10439
20230801,101700,27300579100,24900,25000,25100,24900,3537
20230801,101600,27212309500,25000,25100,25150,24900,6078
20230801,101500,27060366850,25050,25250,25250,25050,3481
20230801,101400,26972905700,25250,25100,25300,25050,4634
20230801,101300,26856354750,25100,24950,25100,24950,10861
20230801,101200,26584731150,25000,25100,25200,24950,10115
20230801,101100,26331687650,25150,25350,25400,25100,8293
20230801,101000,26122733500,25300,25400,25400,25200,5105
20230801,100900,25993650600,25350,25300,25400,25300,2897
20230801,100800,25920230750,25300,25500,25500,25300,10534
20230801,100700,25652804200,25450,25700,25750,25450,6422
20230801,100600,25488483050,25700,25600,25750,25600,6031
20230801,100500,25333666000,25600,25650,25700,25500,4430
20230801,100400,25220075650,25650,25750,25750,25500,6430
20230801,100300,25055098800,25750,25550,25750,25450,15544
20230801,100200,24656697200,25550,25450,25600,25450,2394
20230801,100100,24595578150,25500,25550,25600,25500,6934
20230801,100000,24418282700,25600,25550,25700,25450,9903
20230801,095900,24165068050,25700,25300,25700,25200,14202
20230801,095800,23802482750,25300,25100,25350,25000,6914
20230801,095700,23628080850,25000,24900,25150,24900,3455
20230801,095600,23541679800,24950,25050,25050,24900,3834
20230801,095500,23445975500,25100,25150,25150,25050,2271
20230801,095400,23388973300,25100,25000,25150,25000,5744
20230801,095300,23245198300,25000,25200,25300,25000,5368
20230801,095200,23110338450,25200,24950,25300,24900,5630
20230801,095100,22968762250,25000,24600,25000,24600,6624
20230801,095000,22804283600,24650,25200,25300,24550,18319
20230801,094900,22346611900,25200,25250,25300,25200,1857
20230801,094800,22299717000,25250,25250,25300,25200,4172
20230801,094700,22194430800,25200,25450,25500,25100,7291
20230801,094600,22009883750,25450,25600,25700,25450,5951
20230801,094500,21857462700,25650,25700,25750,25600,6377
20230801,094400,21693738050,25700,25500,25750,25400,5710
20230801,094300,21547352400,25500,25750,25850,25400,30317
20230801,094200,20767689750,25750,25400,25750,25400,19068
20230801,094100,20279658550,25400,25450,25450,25350,7063
20230801,094000,20100127600,25400,25150,25450,25150,8909
20230801,093900,19874283850,25100,25250,25300,25100,6620
20230801,093800,19707419100,25300,25300,25400,25250,6780
20230801,093700,19535630000,25350,25400,25450,25250,7134
20230801,093600,19354561900,25450,24800,25500,24800,29398
20230801,093500,18612748850,24800,24650,24850,24550,4331
20230801,093400,18505774200,24600,24750,24750,24500,8510
20230801,093300,18296455800,24750,24500,24850,24500,5714
20230801,093200,18155645200,24500,24800,24800,24500,10540
20230801,093100,17895924400,24900,24900,25000,24750,8911
20230801,093000,17674464000,24900,24400,25000,24400,14584
20230801,092900,17314362750,24450,25000,25050,24350,25562
20230801,092800,16683862550,25000,25150,25200,25000,10876
20230801,092700,16410758000,25150,25150,25200,25150,4627
20230801,092600,16294365400,25150,25050,25300,25050,7389
20230801,092500,16108238750,25050,25150,25200,25050,8687
20230801,092400,15890297550,25150,25350,25400,25100,9961
20230801,092300,15638940700,25350,25100,25350,25050,15362
20230801,092200,15251277650,25050,25100,25200,25050,7532
20230801,092100,15062200300,25050,25000,25250,25000,12947
20230801,092000,14737029900,25000,25150,25150,24900,19068
20230801,091900,14260215400,25100,25600,25650,25000,27885
20230801,091800,13551346050,25600,25000,25600,25000,33027
20230801,091700,12714650550,25050,25350,25450,24950,47294
20230801,091600,11526438250,25250,25800,25800,25200,54815
20230801,091500,10118560400,25800,25800,25800,25800,0
20230801,091400,10118560400,25800,25800,25800,25700,8950
20230801,091300,9887814400,25700,25100,25800,25050,64256
20230801,091200,8255174800,25200,25000,25200,24600,56233
20230801,091100,6854199150,24950,24550,25000,24450,52211
20230801,091000,5559787650,24500,24400,24500,24000,51167
20230801,090900,4315271050,24350,23800,24450,23800,64498
20230801,090800,2760569050,23800,23300,23850,23250,25126
20230801,090700,2168175100,23300,23400,23500,23300,5392
20230801,090600,2042073400,23400,23300,23500,23300,7312
20230801,090500,1871205500,23250,22900,23350,22900,9743
20230801,090400,1645420750,22900,23150,23200,22900,8405
20230801,090300,1451449000,23150,23400,23550,23150,10166
20230801,090200,1213782150,23400,23550,23550,23400,5342
20230801,090100,1088332700,23600,23150,23600,23150,21572
20230801,090000,582538550,23150,23500,23500,23150,24619