KissMeData/083310/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194100,15899131000,25400,25400,25400,25400,11640
20230801,194000,15899131000,25400,25400,25400,25400,0
20230801,193900,15899131000,25400,25400,25400,25400,0
20230801,193800,15899131000,25400,25400,25400,25400,0
20230801,193700,15899131000,25400,25400,25400,25400,0
20230801,193600,15899131000,25400,25400,25400,25400,0
20230801,193500,15899131000,25400,25400,25400,25400,0
20230801,193400,15899131000,25400,25400,25400,25400,0
20230801,193300,15899131000,25400,25400,25400,25400,0
20230801,193200,15899131000,25400,25400,25400,25400,0
20230801,193100,15899131000,25400,25400,25400,25400,0
20230801,193000,15899131000,25400,25400,25400,25400,0
20230801,192900,15899131000,25400,25400,25400,25400,0
20230801,192800,15899131000,25400,25400,25400,25400,0
20230801,192700,15899131000,25400,25400,25400,25400,0
20230801,192600,15899131000,25400,25400,25400,25400,0
20230801,192500,15899131000,25400,25400,25400,25400,0
20230801,192400,15899131000,25400,25400,25400,25400,0
20230801,192300,15899131000,25400,25400,25400,25400,0
20230801,192200,15899131000,25400,25400,25400,25400,0
20230801,192100,15899131000,25400,25400,25400,25400,0
20230801,192000,15899131000,25400,25400,25400,25400,0
20230801,191900,15899131000,25400,25400,25400,25400,0
20230801,191800,15899131000,25400,25400,25400,25400,0
20230801,191700,15899131000,25400,25400,25400,25400,0
20230801,191600,15899131000,25400,25400,25400,25400,0
20230801,191500,15899131000,25400,25400,25400,25400,0
20230801,191400,15899131000,25400,25400,25400,25400,0
20230801,191300,15899131000,25400,25400,25400,25400,0
20230801,191200,15899131000,25400,25400,25400,25400,0
20230801,191100,15899131000,25400,25400,25400,25400,11640
20230801,191000,15899131000,25400,25400,25400,25400,0
20230801,190900,15899131000,25400,25400,25400,25400,0
20230801,190800,15899131000,25400,25400,25400,25400,0
20230801,190700,15899131000,25400,25400,25400,25400,0
20230801,190600,15899131000,25400,25400,25400,25400,0
20230801,190500,15899131000,25400,25400,25400,25400,0
20230801,190400,15899131000,25400,25400,25400,25400,0
20230801,190300,15899131000,25400,25400,25400,25400,0
20230801,190200,15899131000,25400,25400,25400,25400,0
20230801,190100,15899131000,25400,25400,25400,25400,0
20230801,190000,15899131000,25400,25400,25400,25400,0
20230801,185900,15899131000,25400,25400,25400,25400,0
20230801,185800,15899131000,25400,25400,25400,25400,0
20230801,185700,15899131000,25400,25400,25400,25400,0
20230801,185600,15899131000,25400,25400,25400,25400,0
20230801,185500,15899131000,25400,25400,25400,25400,0
20230801,185400,15899131000,25400,25400,25400,25400,0
20230801,185300,15899131000,25400,25400,25400,25400,0
20230801,185200,15899131000,25400,25400,25400,25400,0
20230801,185100,15899131000,25400,25400,25400,25400,0
20230801,185000,15899131000,25400,25400,25400,25400,0
20230801,184900,15899131000,25400,25400,25400,25400,0
20230801,184800,15899131000,25400,25400,25400,25400,0
20230801,184700,15899131000,25400,25400,25400,25400,0
20230801,184600,15899131000,25400,25400,25400,25400,0
20230801,184500,15899131000,25400,25400,25400,25400,0
20230801,184400,15899131000,25400,25400,25400,25400,0
20230801,184300,15899131000,25400,25400,25400,25400,0
20230801,184200,15899131000,25400,25400,25400,25400,0
20230801,184100,15899131000,25400,25400,25400,25400,11640
20230801,184000,15899131000,25400,25400,25400,25400,0
20230801,183900,15899131000,25400,25400,25400,25400,0
20230801,183800,15899131000,25400,25400,25400,25400,0
20230801,183700,15899131000,25400,25400,25400,25400,0
20230801,183600,15899131000,25400,25400,25400,25400,0
20230801,183500,15899131000,25400,25400,25400,25400,0
20230801,183400,15899131000,25400,25400,25400,25400,0
20230801,183300,15899131000,25400,25400,25400,25400,0
20230801,183200,15899131000,25400,25400,25400,25400,0
20230801,183100,15899131000,25400,25400,25400,25400,0
20230801,183000,15899131000,25400,25400,25400,25400,0
20230801,182900,15899131000,25400,25400,25400,25400,0
20230801,182800,15899131000,25400,25400,25400,25400,0
20230801,182700,15899131000,25400,25400,25400,25400,0
20230801,182600,15899131000,25400,25400,25400,25400,0
20230801,182500,15899131000,25400,25400,25400,25400,0
20230801,182400,15899131000,25400,25400,25400,25400,0
20230801,182300,15899131000,25400,25400,25400,25400,0
20230801,182200,15899131000,25400,25400,25400,25400,0
20230801,182100,15899131000,25400,25400,25400,25400,0
20230801,182000,15899131000,25400,25400,25400,25400,0
20230801,181900,15899131000,25400,25400,25400,25400,0
20230801,181800,15899131000,25400,25400,25400,25400,0
20230801,181700,15899131000,25400,25400,25400,25400,0
20230801,181600,15899131000,25400,25400,25400,25400,0
20230801,181500,15899131000,25400,25400,25400,25400,0
20230801,181400,15899131000,25400,25400,25400,25400,0
20230801,181300,15899131000,25400,25400,25400,25400,0
20230801,181200,15899131000,25400,25400,25400,25400,0
20230801,181100,15899131000,25400,25400,25400,25400,11640
20230801,181000,15899131000,25400,25400,25400,25400,0
20230801,180900,15899131000,25400,25400,25400,25400,0
20230801,180800,15899131000,25400,25400,25400,25400,0
20230801,180700,15899131000,25400,25400,25400,25400,0
20230801,180600,15899131000,25400,25400,25400,25400,0
20230801,180500,15899131000,25400,25400,25400,25400,0
20230801,180400,15899131000,25400,25400,25400,25400,0
20230801,180300,15899131000,25400,25400,25400,25400,0
20230801,180200,15899131000,25400,25400,25400,25400,0
20230801,180100,15899131000,25400,25400,25400,25400,0
20230801,180000,15899131000,25400,25400,25400,25400,0
20230801,175900,15899131000,25400,25400,25400,25400,0
20230801,175800,15899131000,25400,25400,25400,25400,0
20230801,175700,15899131000,25400,25400,25400,25400,0
20230801,175600,15899131000,25400,25400,25400,25400,0
20230801,175500,15899131000,25400,25400,25400,25400,0
20230801,175400,15899131000,25400,25400,25400,25400,0
20230801,175300,15899131000,25400,25400,25400,25400,0
20230801,175200,15899131000,25400,25400,25400,25400,0
20230801,175100,15899131000,25400,25400,25400,25400,0
20230801,175000,15899131000,25400,25400,25400,25400,0
20230801,174900,15899131000,25400,25400,25400,25400,0
20230801,174800,15899131000,25400,25400,25400,25400,0
20230801,174700,15899131000,25400,25400,25400,25400,0
20230801,174600,15899131000,25400,25400,25400,25400,0
20230801,174500,15899131000,25400,25400,25400,25400,0
20230801,174400,15899131000,25400,25400,25400,25400,0
20230801,174300,15899131000,25400,25400,25400,25400,0
20230801,174200,15899131000,25400,25400,25400,25400,0
20230801,174100,15899131000,25400,25400,25400,25400,11640
20230801,174000,15899131000,25400,25400,25400,25400,0
20230801,173900,15899131000,25400,25400,25400,25400,0
20230801,173800,15899131000,25400,25400,25400,25400,0
20230801,173700,15899131000,25400,25400,25400,25400,0
20230801,173600,15899131000,25400,25400,25400,25400,0
20230801,173500,15899131000,25400,25400,25400,25400,0
20230801,173400,15899131000,25400,25400,25400,25400,0
20230801,173300,15899131000,25400,25400,25400,25400,0
20230801,173200,15899131000,25400,25400,25400,25400,0
20230801,173100,15899131000,25400,25400,25400,25400,0
20230801,173000,15899131000,25400,25400,25400,25400,0
20230801,172900,15899131000,25400,25400,25400,25400,0
20230801,172800,15899131000,25400,25400,25400,25400,0
20230801,172700,15899131000,25400,25400,25400,25400,0
20230801,172600,15899131000,25400,25400,25400,25400,0
20230801,172500,15899131000,25400,25400,25400,25400,0
20230801,172400,15899131000,25400,25400,25400,25400,0
20230801,172300,15899131000,25400,25400,25400,25400,0
20230801,172200,15899131000,25400,25400,25400,25400,0
20230801,172100,15899131000,25400,25400,25400,25400,0
20230801,172000,15899131000,25400,25400,25400,25400,0
20230801,171900,15899131000,25400,25400,25400,25400,0
20230801,171800,15899131000,25400,25400,25400,25400,0
20230801,171700,15899131000,25400,25400,25400,25400,0
20230801,171600,15899131000,25400,25400,25400,25400,0
20230801,171500,15899131000,25400,25400,25400,25400,0
20230801,171400,15899131000,25400,25400,25400,25400,0
20230801,171300,15899131000,25400,25400,25400,25400,0
20230801,171200,15899131000,25400,25400,25400,25400,0
20230801,171100,15899131000,25400,25400,25400,25400,11640
20230801,171000,15899131000,25400,25400,25400,25400,0
20230801,170900,15899131000,25400,25400,25400,25400,0
20230801,170800,15899131000,25400,25400,25400,25400,0
20230801,170700,15899131000,25400,25400,25400,25400,0
20230801,170600,15899131000,25400,25400,25400,25400,0
20230801,170500,15899131000,25400,25400,25400,25400,0
20230801,170400,15899131000,25400,25400,25400,25400,0
20230801,170300,15899131000,25400,25400,25400,25400,0
20230801,170200,15899131000,25400,25400,25400,25400,0
20230801,170100,15899131000,25400,25400,25400,25400,0
20230801,170000,15899131000,25400,25400,25400,25400,0
20230801,165900,15899131000,25400,25400,25400,25400,0
20230801,165800,15899131000,25400,25400,25400,25400,0
20230801,165700,15899131000,25400,25400,25400,25400,0
20230801,165600,15899131000,25400,25400,25400,25400,0
20230801,165500,15899131000,25400,25400,25400,25400,0
20230801,165400,15899131000,25400,25400,25400,25400,0
20230801,165300,15899131000,25400,25400,25400,25400,0
20230801,165200,15899131000,25400,25400,25400,25400,0
20230801,165100,15899131000,25400,25400,25400,25400,0
20230801,165000,15899131000,25400,25400,25400,25400,0
20230801,164900,15899131000,25400,25400,25400,25400,0
20230801,164800,15899131000,25400,25400,25400,25400,0
20230801,164700,15899131000,25400,25400,25400,25400,0
20230801,164600,15899131000,25400,25400,25400,25400,0
20230801,164500,15899131000,25400,25400,25400,25400,0
20230801,164400,15899131000,25400,25400,25400,25400,0
20230801,164300,15899131000,25400,25400,25400,25400,0
20230801,164200,15899131000,25400,25400,25400,25400,0
20230801,164100,15899131000,25400,25400,25400,25400,11640
20230801,164000,15899131000,25400,25400,25400,25400,0
20230801,163900,15899131000,25400,25400,25400,25400,0
20230801,163800,15899131000,25400,25400,25400,25400,0
20230801,163700,15899131000,25400,25400,25400,25400,0
20230801,163600,15899131000,25400,25400,25400,25400,0
20230801,163500,15899131000,25400,25400,25400,25400,0
20230801,163400,15899131000,25400,25400,25400,25400,0
20230801,163300,15899131000,25400,25400,25400,25400,0
20230801,163200,15899131000,25400,25400,25400,25400,0
20230801,163100,15899131000,25400,25400,25400,25400,0
20230801,163000,15899131000,25400,25400,25400,25400,0
20230801,162900,15899131000,25400,25400,25400,25400,0
20230801,162800,15899131000,25400,25400,25400,25400,0
20230801,162700,15899131000,25400,25400,25400,25400,0
20230801,162600,15899131000,25400,25400,25400,25400,0
20230801,162500,15899131000,25400,25400,25400,25400,0
20230801,162400,15899131000,25400,25400,25400,25400,0
20230801,162300,15899131000,25400,25400,25400,25400,0
20230801,162200,15899131000,25400,25400,25400,25400,0
20230801,162100,15899131000,25400,25400,25400,25400,0
20230801,162000,15899131000,25400,25400,25400,25400,0
20230801,161900,15899131000,25400,25400,25400,25400,0
20230801,161800,15899131000,25400,25400,25400,25400,0
20230801,161700,15899131000,25400,25400,25400,25400,0
20230801,161600,15899131000,25400,25400,25400,25400,0
20230801,161500,15899131000,25400,25400,25400,25400,0
20230801,161400,15899131000,25400,25400,25400,25400,0
20230801,161300,15899131000,25400,25400,25400,25400,0
20230801,161200,15899131000,25400,25400,25400,25400,0
20230801,161100,15899131000,25400,25400,25400,25400,11640
20230801,161000,15899131000,25400,25400,25400,25400,0
20230801,160900,15899131000,25400,25400,25400,25400,0
20230801,160800,15899131000,25400,25400,25400,25400,0
20230801,160700,15899131000,25400,25400,25400,25400,0
20230801,160600,15899131000,25400,25400,25400,25400,0
20230801,160500,15899131000,25400,25400,25400,25400,0
20230801,160400,15899131000,25400,25400,25400,25400,0
20230801,160300,15899131000,25400,25400,25400,25400,0
20230801,160200,15899131000,25400,25400,25400,25400,0
20230801,160100,15899131000,25400,25400,25400,25400,0
20230801,160000,15899131000,25400,25400,25400,25400,0
20230801,155900,15899131000,25400,25400,25400,25400,0
20230801,155800,15899131000,25400,25400,25400,25400,0
20230801,155700,15899131000,25400,25400,25400,25400,0
20230801,155600,15899131000,25400,25400,25400,25400,0
20230801,155500,15899131000,25400,25400,25400,25400,0
20230801,155400,15899131000,25400,25400,25400,25400,0
20230801,155300,15899131000,25400,25400,25400,25400,0
20230801,155200,15899131000,25400,25400,25400,25400,0
20230801,155100,15899131000,25400,25400,25400,25400,0
20230801,155000,15899131000,25400,25400,25400,25400,0
20230801,154900,15899131000,25400,25400,25400,25400,0
20230801,154800,15899131000,25400,25400,25400,25400,0
20230801,154700,15899131000,25400,25400,25400,25400,0
20230801,154600,15899131000,25400,25400,25400,25400,0
20230801,154500,15899131000,25400,25400,25400,25400,0
20230801,154400,15899131000,25400,25400,25400,25400,0
20230801,154300,15899131000,25400,25400,25400,25400,0
20230801,154200,15899131000,25400,25400,25400,25400,0
20230801,154100,15899131000,25400,25400,25400,25400,11640
20230801,154000,15899131000,25400,25400,25400,25400,0
20230801,153900,15899131000,25400,25400,25400,25400,0
20230801,153800,15899131000,25400,25400,25400,25400,0
20230801,153700,15899131000,25400,25400,25400,25400,0
20230801,153600,15899131000,25400,25400,25400,25400,0
20230801,153500,15899131000,25400,25400,25400,25400,0
20230801,153400,15899131000,25400,25400,25400,25400,0
20230801,153300,15899131000,25400,25400,25400,25400,0
20230801,153200,15899131000,25400,25400,25400,25400,0
20230801,153100,15899131000,25400,25400,25400,25400,0
20230801,153000,15899131000,25400,25400,25400,25400,11640
20230801,152900,15603475000,25200,25200,25200,25200,0
20230801,152800,15603475000,25200,25200,25200,25200,0
20230801,152700,15603475000,25200,25200,25200,25200,0
20230801,152600,15603475000,25200,25200,25200,25200,0
20230801,152500,15603475000,25200,25200,25200,25200,0
20230801,152400,15603475000,25200,25200,25200,25200,0
20230801,152300,15603475000,25200,25200,25200,25200,0
20230801,152200,15603475000,25200,25200,25200,25200,0
20230801,152100,15603475000,25200,25200,25200,25200,0
20230801,152000,15603475000,25200,25200,25200,25200,0
20230801,151900,15603475000,25200,25150,25200,25100,2719
20230801,151800,15535161600,25150,25150,25200,25100,1304
20230801,151700,15502360100,25250,25350,25350,25150,1552
20230801,151600,15463193450,25200,25350,25350,25200,5307
20230801,151500,15329288600,25350,25350,25400,25300,474
20230801,151400,15317269400,25350,25350,25400,25300,957
20230801,151300,15293009800,25400,25500,25500,25300,3150
20230801,151200,15212879150,25450,25400,25450,25350,3574
20230801,151100,15122018400,25350,25350,25400,25350,1023
20230801,151000,15096082550,25350,25200,25350,25200,1323
20230801,150900,15062649700,25250,25250,25300,25200,806
20230801,150800,15042298150,25250,25250,25250,25200,275
20230801,150700,15035361200,25250,25250,25300,25200,504
20230801,150600,15022630950,25250,25250,25250,25100,1608
20230801,150500,14982101400,25250,25350,25350,25200,2290
20230801,150400,14924261900,25350,25350,25350,25250,4145
20230801,150300,14819372500,25350,25400,25400,25350,644
20230801,150200,14803023000,25400,25400,25400,25350,895
20230801,150100,14780295650,25350,25400,25450,25350,836
20230801,150000,14759075150,25400,25350,25450,25350,1275
20230801,145900,14726703700,25450,25450,25500,25400,9726
20230801,145800,14479578400,25450,25400,25500,25400,396
20230801,145700,14469503300,25450,25450,25500,25400,1249
20230801,145600,14437721350,25450,25450,25500,25450,208
20230801,145500,14432427200,25450,25450,25500,25450,774
20230801,145400,14412728800,25450,25450,25550,25400,4878
20230801,145300,14288392150,25400,25500,25500,25400,849
20230801,145200,14266791800,25500,25450,25550,25400,690
20230801,145100,14249237150,25550,25500,25550,25400,2594
20230801,145000,14183111100,25550,25450,25550,25400,2495
20230801,144900,14119500350,25500,25450,25500,25450,868
20230801,144800,14097409500,25500,25500,25500,25450,2441
20230801,144700,14035176700,25500,25500,25600,25450,5301
20230801,144600,13899899450,25450,25300,25550,25250,11630
20230801,144500,13604706900,25300,25250,25300,25250,1519
20230801,144400,13566341300,25250,25300,25300,25250,1230
20230801,144300,13535281500,25300,25200,25300,25200,1259
20230801,144200,13503486750,25250,25200,25300,25200,1209
20230801,144100,13472965050,25200,25200,25300,25150,650
20230801,144000,13456579600,25200,25300,25300,25150,2393
20230801,143900,13396324050,25250,25300,25300,25200,193
20230801,143800,13391450150,25300,25250,25300,25250,353
20230801,143700,13382536050,25300,25300,25300,25250,318
20230801,143600,13374491800,25300,25250,25300,25250,1081
20230801,143500,13347174550,25250,25200,25300,25200,607
20230801,143400,13331833200,25300,25250,25300,25250,745
20230801,143300,13312998250,25300,25250,25300,25250,598
20230801,143200,13297893150,25250,25200,25250,25200,1173
20230801,143100,13268333150,25200,25250,25300,25200,4095
20230801,143000,13165063250,25300,25150,25300,25100,3644
20230801,142900,13073323200,25200,25100,25200,25100,574
20230801,142800,13058887150,25150,25100,25150,25050,1224
20230801,142700,13028172300,25100,25150,25150,25100,349
20230801,142600,13019401150,25200,25150,25200,25150,388
20230801,142500,13009640800,25150,25150,25200,25100,1528
20230801,142400,12971244200,25200,25250,25250,25200,147
20230801,142300,12967539550,25250,25200,25250,25200,1369
20230801,142200,12932999900,25200,25150,25350,25100,6022
20230801,142100,12781157800,25150,25050,25150,25050,1743
20230801,142000,12737414450,25050,25000,25050,25000,872
20230801,141900,12715582650,25000,24950,25000,24950,1011
20230801,141800,12690315550,24950,24950,25000,24950,341
20230801,141700,12681792550,24950,25000,25000,24950,288
20230801,141600,12674598800,24950,24950,25000,24950,291
20230801,141500,12667335200,25000,25000,25050,25000,286
20230801,141400,12660185100,25000,24950,25000,24950,917
20230801,141300,12637272350,24900,24950,24950,24900,113
20230801,141200,12634453650,24950,25000,25050,24900,1429
20230801,141100,12598785150,25050,24950,25050,24950,336
20230801,141000,12590386050,25000,24950,25000,24950,108
20230801,140900,12587686350,25000,25000,25000,24950,222
20230801,140800,12582144600,25000,25050,25050,24950,792
20230801,140700,12562345000,25000,25000,25050,25000,770
20230801,140600,12543091000,25000,25000,25050,24950,1731
20230801,140500,12499791400,25000,24900,25000,24900,2878
20230801,140400,12427868500,24950,24900,24950,24900,711
20230801,140300,12410129100,24950,24900,24950,24900,523
20230801,140200,12397089350,24950,24950,24950,24900,167
20230801,140100,12392923550,24900,24900,24950,24900,567
20230801,140000,12378780250,24950,24900,24950,24900,474
20230801,135900,12366968750,24900,24900,24900,24900,216
20230801,135800,12361590350,24850,24800,24850,24800,367
20230801,135700,12352473350,24800,24800,24850,24800,75
20230801,135600,12350611000,24800,24800,24850,24800,276
20230801,135500,12343764150,24800,24800,24800,24800,528
20230801,135400,12330669750,24800,24750,24850,24750,80
20230801,135300,12328688900,24750,24800,24800,24750,957
20230801,135200,12304964400,24800,24800,24850,24800,107
20230801,135100,12302310700,24800,24750,24800,24750,460
20230801,135000,12290915600,24750,24700,24800,24700,1244
20230801,134900,12260146450,24700,24700,24750,24650,405
20230801,134800,12250147850,24650,24700,24800,24650,69
20230801,134700,12248444400,24750,24650,24750,24650,208
20230801,134600,12243316800,24650,24650,24650,24600,541
20230801,134500,12229994800,24650,24700,24750,24650,596
20230801,134400,12215281100,24700,24750,24800,24700,468
20230801,134300,12203715900,24750,24750,24800,24700,259
20230801,134200,12197310500,24750,24900,24900,24750,931
20230801,134100,12174216850,24900,24850,24900,24850,442
20230801,134000,12163232900,24900,24950,24950,24900,1084
20230801,133900,12136221800,24900,24850,24950,24850,369
20230801,133800,12127043600,24800,24800,24850,24800,736
20230801,133700,12108780600,24800,24800,24850,24800,584
20230801,133600,12094295200,24800,24750,24800,24750,232
20230801,133500,12088547300,24800,24800,24800,24750,16
20230801,133400,12088151200,24800,24850,24850,24800,93
20230801,133300,12085843850,24800,24750,24800,24750,253
20230801,133200,12079570650,24750,24750,24800,24750,110
20230801,133100,12076847900,24800,24750,24800,24700,351
20230801,133000,12068168400,24700,24700,24700,24650,102
20230801,132900,12065649700,24700,24650,24700,24650,147
20230801,132800,12062025250,24600,24650,24750,24600,997
20230801,132700,12037481800,24700,24800,24850,24650,1300
20230801,132600,12005407550,24850,24750,24850,24700,724
20230801,132500,11987488550,24750,24900,24900,24750,2269
20230801,132400,11931170900,24950,24950,25000,24900,769
20230801,132300,11911998200,24950,24950,25000,24900,884
20230801,132200,11889942050,25050,24950,25050,24950,366
20230801,132100,11880802850,25000,25050,25050,24950,2723
20230801,132000,11812698750,25050,25050,25050,25000,2143
20230801,131900,11759019900,25050,25100,25100,25050,482
20230801,131800,11746936250,25100,24950,25150,24950,3303
20230801,131700,11664212350,24900,24950,24950,24900,133
20230801,131600,11660898700,24900,24950,24950,24900,144
20230801,131500,11657306300,24950,24950,25000,24900,885
20230801,131400,11635224050,24900,24950,24950,24900,57
20230801,131300,11633802250,24950,24950,24950,24900,36
20230801,131200,11632904350,24950,25000,25000,24850,804
20230801,131100,11612841250,25000,24950,25000,24900,203
20230801,131000,11607775550,25000,24800,25000,24800,1422
20230801,130900,11572391200,24800,24850,24850,24800,310
20230801,130800,11564701850,24850,24850,24850,24700,1327
20230801,130700,11531786900,24850,24950,24950,24850,662
20230801,130600,11515290700,24900,24800,24900,24750,1072
20230801,130500,11488637950,24800,24750,24800,24750,578
20230801,130400,11474306300,24750,24750,24750,24750,278
20230801,130300,11467425800,24800,24800,24800,24800,27
20230801,130200,11466756200,24800,24750,24800,24750,143
20230801,130100,11463209950,24750,24700,24800,24600,569
20230801,130000,11449154650,24650,24700,24700,24650,104
20230801,125900,11446588950,24650,24700,24700,24650,242
20230801,125800,11440620100,24700,24650,24700,24600,538
20230801,125700,11427378650,24650,24700,24750,24650,229
20230801,125600,11421725200,24650,24700,24800,24650,1711
20230801,125500,11379500700,24800,24800,24800,24700,387
20230801,125400,11369936800,24800,24800,24900,24750,697
20230801,125300,11352681050,24800,24850,24900,24800,1226
20230801,125200,11322194650,24850,24750,24850,24750,1125
20230801,125100,11294251100,24800,24750,24800,24750,178
20230801,125000,11289843200,24750,24750,24750,24750,914
20230801,124900,11267221700,24750,24750,24750,24750,246
20230801,124800,11261133200,24800,24750,24800,24750,63
20230801,124700,11259571800,24750,24750,24800,24750,331
20230801,124600,11251379200,24750,24800,24800,24750,78
20230801,124500,11249448000,24850,24850,24850,24850,34
20230801,124400,11248603100,24800,24850,24850,24800,562
20230801,124300,11234639150,24900,24800,24900,24800,598
20230801,124200,11219805350,24850,24800,24850,24750,478
20230801,124100,11207944100,24800,24800,24800,24800,118
20230801,124000,11205017700,24800,24800,24850,24800,247
20230801,123900,11198889100,24750,24700,24750,24700,356
20230801,123800,11190090750,24700,24750,24750,24700,893
20230801,123700,11168030100,24700,24850,24900,24700,531
20230801,123600,11154875100,24900,24950,25000,24900,559
20230801,123500,11140952800,25000,24950,25000,24900,476
20230801,123400,11129077650,24950,25000,25000,24950,1233
20230801,123300,11098311600,24900,24950,25000,24900,525
20230801,123200,11085219600,24900,24800,25000,24800,2804
20230801,123100,11015375250,24800,24800,24800,24700,1722
20230801,123000,10972691050,24850,24800,24850,24800,516
20230801,122900,10959874550,24800,24850,24850,24800,826
20230801,122800,10939374350,24850,24850,24900,24850,1058
20230801,122700,10913077550,24900,24850,24900,24850,230
20230801,122600,10907358150,24850,24850,24900,24850,577
20230801,122500,10893018850,24850,24850,24850,24750,1807
20230801,122400,10848212350,24850,24800,24850,24800,609
20230801,122300,10833097800,24800,24750,24800,24750,624
20230801,122200,10817625050,24750,24750,24800,24750,75
20230801,122100,10815768700,24750,24750,24800,24750,1066
20230801,122000,10789367850,24750,24800,24800,24750,1085
20230801,121900,10762513000,24800,24800,24850,24800,1616
20230801,121800,10722368800,24850,24700,24850,24700,2332
20230801,121700,10664558050,24750,24750,24750,24750,2411
20230801,121600,10604885800,24750,24700,24750,24700,707
20230801,121500,10587396400,24700,24750,24750,24700,742
20230801,121400,10569042450,24750,24750,24750,24750,61
20230801,121300,10567532700,24700,24750,24750,24700,196
20230801,121200,10562683350,24750,24750,24750,24700,541
20230801,121100,10549302050,24750,24700,24750,24700,275
20230801,121000,10542508550,24700,24650,24700,24650,1613
20230801,120900,10502707050,24600,24600,24650,24600,417
20230801,120800,10492447100,24550,24500,24650,24500,862
20230801,120700,10471240400,24550,24500,24600,24500,597
20230801,120600,10456584700,24550,24500,24550,24500,77
20230801,120500,10454697750,24500,24500,24500,24500,162
20230801,120400,10450728750,24550,24500,24550,24500,557
20230801,120300,10437054550,24500,24550,24600,24500,575
20230801,120200,10422938550,24550,24600,24600,24550,254
20230801,120100,10416699800,24600,24600,24600,24550,382
20230801,120000,10407315350,24600,24600,24650,24600,893
20230801,115900,10385347450,24550,24550,24600,24550,454
20230801,115800,10374199750,24550,24550,24600,24550,127
20230801,115700,10371076650,24600,24550,24600,24550,18
20230801,115600,10370634350,24550,24600,24650,24550,912
20230801,115500,10348218400,24600,24650,24650,24600,32
20230801,115400,10347430650,24650,24600,24650,24550,200
20230801,115300,10342510000,24550,24550,24600,24550,243
20230801,115200,10336541400,24550,24600,24600,24550,131
20230801,115100,10333324850,24600,24550,24600,24550,58
20230801,115000,10331900550,24550,24550,24600,24550,147
20230801,114900,10328286300,24600,24600,24600,24550,260
20230801,114800,10321898850,24600,24600,24650,24550,440
20230801,114700,10311079200,24600,24650,24650,24600,132
20230801,114600,10307831400,24600,24600,24600,24550,198
20230801,114500,10302968800,24650,24600,24650,24600,438
20230801,114400,10292187350,24600,24600,24600,24550,79
20230801,114300,10290244750,24550,24550,24550,24500,583
20230801,114200,10275940450,24550,24600,24600,24550,268
20230801,114100,10269357800,24550,24600,24600,24550,130
20230801,114000,10266161250,24600,24600,24650,24550,887
20230801,113900,10244340950,24600,24650,24650,24600,94
20230801,113800,10242027200,24600,24550,24600,24550,448
20230801,113700,10231006900,24550,24500,24550,24450,830
20230801,113600,10210679450,24500,24500,24500,24500,114
20230801,113500,10207886450,24500,24500,24550,24450,1816
20230801,113400,10163450350,24500,24550,24550,24500,366
20230801,113300,10154474300,24550,24550,24650,24550,895
20230801,113200,10132458900,24550,24500,24600,24500,305
20230801,113100,10124972300,24550,24500,24550,24500,468
20230801,113000,10113506000,24500,24550,24550,24450,711
20230801,112900,10096086800,24550,24500,24550,24500,266
20230801,112800,10089559650,24500,24500,24550,24500,763
20230801,112700,10070860650,24500,24500,24500,24450,522
20230801,112600,10058080500,24500,24450,24500,24450,63
20230801,112500,10056538350,24450,24450,24500,24450,180
20230801,112400,10052134450,24450,24400,24450,24400,577
20230801,112300,10038049750,24400,24400,24400,24400,91
20230801,112200,10035829350,24400,24400,24400,24350,116
20230801,112100,10033002250,24350,24400,24400,24350,754
20230801,112000,10014632100,24400,24400,24450,24400,759
20230801,111900,9996112250,24400,24450,24450,24400,211
20230801,111800,9990960650,24450,24350,24450,24350,223
20230801,111700,9985525150,24400,24450,24450,24350,144
20230801,111600,9982011700,24350,24400,24400,24350,111
20230801,111500,9979306350,24400,24350,24400,24350,901
20230801,111400,9957339500,24350,24300,24350,24300,663
20230801,111300,9941209400,24300,24300,24400,24250,3324
20230801,111200,9860314800,24300,24400,24400,24300,2918
20230801,111100,9789337250,24400,24450,24450,24350,1500
20230801,111000,9752743200,24400,24450,24500,24400,719
20230801,110900,9735187500,24450,24450,24500,24450,247
20230801,110800,9729147450,24450,24450,24500,24450,1930
20230801,110700,9681958750,24500,24500,24550,24500,444
20230801,110600,9671080400,24500,24550,24550,24450,187
20230801,110500,9666499950,24500,24550,24550,24500,726
20230801,110400,9648712250,24500,24550,24550,24500,31
20230801,110300,9647952150,24550,24550,24550,24500,136
20230801,110200,9644613400,24550,24550,24550,24450,1096
20230801,110100,9617773200,24550,24600,24600,24500,2181
20230801,110000,9564329000,24600,24550,24650,24500,951
20230801,105900,9541011300,24550,24550,24700,24550,891
20230801,105800,9519075650,24550,24550,24600,24500,434
20230801,105700,9508424800,24500,24550,24650,24500,231
20230801,105600,9502751350,24650,24550,24650,24500,1241
20230801,105500,9472310100,24550,24550,24600,24500,1043
20230801,105400,9446707950,24550,24600,24650,24550,556
20230801,105300,9433051900,24600,24600,24600,24550,1146
20230801,105200,9404887600,24650,24650,24650,24600,206
20230801,105100,9399819050,24600,24700,24700,24550,1908
20230801,105000,9352816250,24700,24750,24800,24700,796
20230801,104900,9333140400,24750,24800,24800,24700,760
20230801,104800,9314345850,24750,24750,24800,24750,130
20230801,104700,9311125150,24750,24750,24800,24750,260
20230801,104600,9304689350,24750,24700,24750,24700,163
20230801,104500,9300661900,24750,24700,24750,24700,579
20230801,104400,9286358200,24750,24800,24800,24700,350
20230801,104300,9277697950,24800,24750,24850,24750,915
20230801,104200,9255011400,24750,24800,24850,24700,419
20230801,104100,9244637700,24800,24900,24900,24800,757
20230801,104000,9225839000,24900,25000,25000,24900,2218
20230801,103900,9170477500,25050,25050,25100,25000,1110
20230801,103800,9142669900,25050,25000,25100,25000,472
20230801,103700,9130856700,25050,25100,25150,25050,530
20230801,103600,9117560050,25100,25100,25200,25050,1473
20230801,103500,9080545050,25150,25200,25200,25100,264
20230801,103400,9073909050,25150,25150,25200,25100,548
20230801,103300,9060105950,25150,25100,25250,25050,2496
20230801,103200,8997277650,25100,25100,25150,25000,1743
20230801,103100,8953650850,25150,25100,25150,25100,857
20230801,103000,8932138900,25100,25000,25100,25000,1621
20230801,102900,8891576250,25050,25000,25100,25000,80
20230801,102800,8889575700,25100,25000,25100,25000,4607
20230801,102700,8774018100,25000,25100,25200,24950,3610
20230801,102600,8683548050,25200,24900,25200,24900,4519
20230801,102500,8570507850,24900,24800,24900,24800,2898
20230801,102400,8498416650,24750,24700,24750,24700,793
20230801,102300,8478800250,24700,24650,24700,24650,1373
20230801,102200,8444909100,24700,24700,24750,24650,77
20230801,102100,8443009850,24750,24750,24800,24650,2693
20230801,102000,8376467250,24700,24700,24850,24700,2940
20230801,101900,8303738600,24650,24650,24700,24650,272
20230801,101800,8297033350,24650,24650,24750,24550,7544
20230801,101700,8111420750,24650,24700,24700,24600,1010
20230801,101600,8086479150,24750,24750,24750,24700,133
20230801,101500,8083188050,24750,24650,24750,24650,258
20230801,101400,8076821900,24600,24700,24700,24450,1710
20230801,101300,8034828950,24700,24800,24800,24600,305
20230801,101200,8027287250,24800,24550,24800,24500,5956
20230801,101100,7879978000,24550,24600,24600,24550,265
20230801,101000,7873466650,24600,24650,24650,24600,37
20230801,100900,7872556200,24650,24650,24700,24600,181
20230801,100800,7868093250,24650,24650,24700,24650,237
20230801,100700,7862250000,24700,24650,24700,24650,133
20230801,100600,7858965600,24700,24600,24700,24500,241
20230801,100500,7853037350,24700,24700,24750,24650,1943
20230801,100400,7805110900,24750,24650,24750,24600,695
20230801,100300,7787936950,24650,24600,24700,24600,731
20230801,100200,7769928200,24500,24550,24650,24500,226
20230801,100100,7764383300,24600,24550,24650,24550,511
20230801,100000,7751830750,24550,24500,24650,24350,1095
20230801,095900,7724909750,24500,24350,24550,24350,1879
20230801,095800,7678870200,24350,24450,24500,24250,4644
20230801,095700,7565974650,24450,24550,24600,24450,423
20230801,095600,7555611450,24600,24500,24650,24500,2342
20230801,095500,7498037200,24550,24500,24550,24350,6337
20230801,095400,7343030750,24500,24550,24600,24500,751
20230801,095300,7324600350,24550,24500,24550,24500,1117
20230801,095200,7297210350,24450,24550,24550,24450,298
20230801,095100,7289913450,24550,24350,24550,24200,3266
20230801,095000,7210514650,24300,24300,24400,24200,1432
20230801,094900,7175706350,24250,24200,24300,24150,3465
20230801,094800,7091872550,24200,24250,24350,24200,2725
20230801,094700,7025876800,24200,24350,24350,24200,2587
20230801,094600,6963157700,24350,24300,24400,24250,1778
20230801,094500,6919918800,24300,24350,24350,24300,613
20230801,094400,6905018000,24350,24300,24450,24250,4872
20230801,094300,6786576350,24350,24400,24450,24350,1457
20230801,094200,6751031550,24450,24300,24500,24250,2748
20230801,094100,6683995850,24250,24450,24450,24200,9631
20230801,094000,6449824900,24500,24450,24550,24450,1670
20230801,093900,6408945300,24450,24500,24550,24450,2225
20230801,093800,6354498150,24500,24600,24600,24500,3083
20230801,093700,6278904850,24600,24650,24650,24550,1547
20230801,093600,6240849050,24650,24800,24800,24650,1693
20230801,093500,6199039650,24800,24750,24800,24700,787
20230801,093400,6179548300,24750,24550,24800,24550,3640
20230801,093300,6089716800,24600,24650,24650,24450,10063
20230801,093200,5842504800,24650,24750,24800,24650,5859
20230801,093100,5697883550,24750,24850,24850,24700,2470
20230801,093000,5636675850,24800,24900,24950,24750,8106
20230801,092900,5435608650,24900,24900,25000,24850,1694
20230801,092800,5393473000,24900,25050,25100,24900,2763
20230801,092700,5324410800,25150,25100,25250,25050,1830
20230801,092600,5278392550,25150,25050,25150,25000,1750
20230801,092500,5234427800,25050,25000,25050,24900,2398
20230801,092400,5174548250,25000,25000,25150,24950,5882
20230801,092300,5027423000,25000,24850,25050,24800,7540
20230801,092200,4839225050,24800,25000,25050,24800,2823
20230801,092100,4768864750,25000,24900,25150,24850,10718
20230801,092000,4501010650,24900,25250,25250,24850,6583
20230801,091900,4336513350,25250,25150,25300,25050,2423
20230801,091800,4275539950,25150,25550,25550,25050,10571
20230801,091700,4007740900,25600,25650,25750,25500,4171
20230801,091600,3901085600,25650,25650,25750,25600,6532
20230801,091500,3733467100,25600,25600,25800,25500,5173
20230801,091400,3600919200,25600,25850,25900,25600,9131
20230801,091300,3366143350,25800,25800,25950,25800,8431
20230801,091200,3148082800,25900,25700,25900,25650,8736
20230801,091100,2922800600,25700,25650,25750,25600,11303
20230801,091000,2632658850,25650,25450,25650,25450,5862
20230801,090900,2482845250,25450,25600,25700,25450,7967
20230801,090800,2278950700,25600,25450,25750,25400,12453
20230801,090700,1960575450,25450,25000,25500,25000,21554
20230801,090600,1414148400,25000,24950,25100,24900,3290
20230801,090500,1331814500,24900,24950,25050,24850,5818
20230801,090400,1186893600,24950,25300,25350,24850,9046
20230801,090300,959709450,25300,25150,25350,25100,9761
20230801,090200,713566100,25100,25050,25150,25000,6102
20230801,090100,560514750,25050,24950,25050,24800,5148
20230801,090000,431992650,24950,24700,25000,24650,17426