KissMeData/083310/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,194000,21508453650,25650,25650,25650,25650,6866
20230802,193900,21508453650,25650,25650,25650,25650,0
20230802,193800,21508453650,25650,25650,25650,25650,0
20230802,193700,21508453650,25650,25650,25650,25650,0
20230802,193600,21508453650,25650,25650,25650,25650,0
20230802,193500,21508453650,25650,25650,25650,25650,0
20230802,193400,21508453650,25650,25650,25650,25650,0
20230802,193300,21508453650,25650,25650,25650,25650,0
20230802,193200,21508453650,25650,25650,25650,25650,0
20230802,193100,21508453650,25650,25650,25650,25650,0
20230802,193000,21508453650,25650,25650,25650,25650,0
20230802,192900,21508453650,25650,25650,25650,25650,0
20230802,192800,21508453650,25650,25650,25650,25650,0
20230802,192700,21508453650,25650,25650,25650,25650,0
20230802,192600,21508453650,25650,25650,25650,25650,0
20230802,192500,21508453650,25650,25650,25650,25650,0
20230802,192400,21508453650,25650,25650,25650,25650,0
20230802,192300,21508453650,25650,25650,25650,25650,0
20230802,192200,21508453650,25650,25650,25650,25650,0
20230802,192100,21508453650,25650,25650,25650,25650,0
20230802,192000,21508453650,25650,25650,25650,25650,0
20230802,191900,21508453650,25650,25650,25650,25650,0
20230802,191800,21508453650,25650,25650,25650,25650,0
20230802,191700,21508453650,25650,25650,25650,25650,0
20230802,191600,21508453650,25650,25650,25650,25650,0
20230802,191500,21508453650,25650,25650,25650,25650,0
20230802,191400,21508453650,25650,25650,25650,25650,0
20230802,191300,21508453650,25650,25650,25650,25650,0
20230802,191200,21508453650,25650,25650,25650,25650,0
20230802,191100,21508453650,25650,25650,25650,25650,0
20230802,191000,21508453650,25650,25650,25650,25650,6866
20230802,190900,21508453650,25650,25650,25650,25650,0
20230802,190800,21508453650,25650,25650,25650,25650,0
20230802,190700,21508453650,25650,25650,25650,25650,0
20230802,190600,21508453650,25650,25650,25650,25650,0
20230802,190500,21508453650,25650,25650,25650,25650,0
20230802,190400,21508453650,25650,25650,25650,25650,0
20230802,190300,21508453650,25650,25650,25650,25650,0
20230802,190200,21508453650,25650,25650,25650,25650,0
20230802,190100,21508453650,25650,25650,25650,25650,0
20230802,190000,21508453650,25650,25650,25650,25650,0
20230802,185900,21508453650,25650,25650,25650,25650,0
20230802,185800,21508453650,25650,25650,25650,25650,0
20230802,185700,21508453650,25650,25650,25650,25650,0
20230802,185600,21508453650,25650,25650,25650,25650,0
20230802,185500,21508453650,25650,25650,25650,25650,0
20230802,185400,21508453650,25650,25650,25650,25650,0
20230802,185300,21508453650,25650,25650,25650,25650,0
20230802,185200,21508453650,25650,25650,25650,25650,0
20230802,185100,21508453650,25650,25650,25650,25650,0
20230802,185000,21508453650,25650,25650,25650,25650,0
20230802,184900,21508453650,25650,25650,25650,25650,0
20230802,184800,21508453650,25650,25650,25650,25650,0
20230802,184700,21508453650,25650,25650,25650,25650,0
20230802,184600,21508453650,25650,25650,25650,25650,0
20230802,184500,21508453650,25650,25650,25650,25650,0
20230802,184400,21508453650,25650,25650,25650,25650,0
20230802,184300,21508453650,25650,25650,25650,25650,0
20230802,184200,21508453650,25650,25650,25650,25650,0
20230802,184100,21508453650,25650,25650,25650,25650,0
20230802,184000,21508453650,25650,25650,25650,25650,6866
20230802,183900,21508453650,25650,25650,25650,25650,0
20230802,183800,21508453650,25650,25650,25650,25650,0
20230802,183700,21508453650,25650,25650,25650,25650,0
20230802,183600,21508453650,25650,25650,25650,25650,0
20230802,183500,21508453650,25650,25650,25650,25650,0
20230802,183400,21508453650,25650,25650,25650,25650,0
20230802,183300,21508453650,25650,25650,25650,25650,0
20230802,183200,21508453650,25650,25650,25650,25650,0
20230802,183100,21508453650,25650,25650,25650,25650,0
20230802,183000,21508453650,25650,25650,25650,25650,0
20230802,182900,21508453650,25650,25650,25650,25650,0
20230802,182800,21508453650,25650,25650,25650,25650,0
20230802,182700,21508453650,25650,25650,25650,25650,0
20230802,182600,21508453650,25650,25650,25650,25650,0
20230802,182500,21508453650,25650,25650,25650,25650,0
20230802,182400,21508453650,25650,25650,25650,25650,0
20230802,182300,21508453650,25650,25650,25650,25650,0
20230802,182200,21508453650,25650,25650,25650,25650,0
20230802,182100,21508453650,25650,25650,25650,25650,0
20230802,182000,21508453650,25650,25650,25650,25650,0
20230802,181900,21508453650,25650,25650,25650,25650,0
20230802,181800,21508453650,25650,25650,25650,25650,0
20230802,181700,21508453650,25650,25650,25650,25650,0
20230802,181600,21508453650,25650,25650,25650,25650,0
20230802,181500,21508453650,25650,25650,25650,25650,0
20230802,181400,21508453650,25650,25650,25650,25650,0
20230802,181300,21508453650,25650,25650,25650,25650,0
20230802,181200,21508453650,25650,25650,25650,25650,0
20230802,181100,21508453650,25650,25650,25650,25650,0
20230802,181000,21508453650,25650,25650,25650,25650,6866
20230802,180900,21508453650,25650,25650,25650,25650,0
20230802,180800,21508453650,25650,25650,25650,25650,0
20230802,180700,21508453650,25650,25650,25650,25650,0
20230802,180600,21508453650,25650,25650,25650,25650,0
20230802,180500,21508453650,25650,25650,25650,25650,0
20230802,180400,21508453650,25650,25650,25650,25650,0
20230802,180300,21508453650,25650,25650,25650,25650,0
20230802,180200,21508453650,25650,25650,25650,25650,0
20230802,180100,21508453650,25650,25650,25650,25650,0
20230802,180000,21508453650,25650,25650,25650,25650,0
20230802,175900,21508453650,25650,25650,25650,25650,0
20230802,175800,21508453650,25650,25650,25650,25650,0
20230802,175700,21508453650,25650,25650,25650,25650,0
20230802,175600,21508453650,25650,25650,25650,25650,0
20230802,175500,21508453650,25650,25650,25650,25650,0
20230802,175400,21508453650,25650,25650,25650,25650,0
20230802,175300,21508453650,25650,25650,25650,25650,0
20230802,175200,21508453650,25650,25650,25650,25650,0
20230802,175100,21508453650,25650,25650,25650,25650,0
20230802,175000,21508453650,25650,25650,25650,25650,0
20230802,174900,21508453650,25650,25650,25650,25650,0
20230802,174800,21508453650,25650,25650,25650,25650,0
20230802,174700,21508453650,25650,25650,25650,25650,0
20230802,174600,21508453650,25650,25650,25650,25650,0
20230802,174500,21508453650,25650,25650,25650,25650,0
20230802,174400,21508453650,25650,25650,25650,25650,0
20230802,174300,21508453650,25650,25650,25650,25650,0
20230802,174200,21508453650,25650,25650,25650,25650,0
20230802,174100,21508453650,25650,25650,25650,25650,0
20230802,174000,21508453650,25650,25650,25650,25650,6866
20230802,173900,21508453650,25650,25650,25650,25650,0
20230802,173800,21508453650,25650,25650,25650,25650,0
20230802,173700,21508453650,25650,25650,25650,25650,0
20230802,173600,21508453650,25650,25650,25650,25650,0
20230802,173500,21508453650,25650,25650,25650,25650,0
20230802,173400,21508453650,25650,25650,25650,25650,0
20230802,173300,21508453650,25650,25650,25650,25650,0
20230802,173200,21508453650,25650,25650,25650,25650,0
20230802,173100,21508453650,25650,25650,25650,25650,0
20230802,173000,21508453650,25650,25650,25650,25650,0
20230802,172900,21508453650,25650,25650,25650,25650,0
20230802,172800,21508453650,25650,25650,25650,25650,0
20230802,172700,21508453650,25650,25650,25650,25650,0
20230802,172600,21508453650,25650,25650,25650,25650,0
20230802,172500,21508453650,25650,25650,25650,25650,0
20230802,172400,21508453650,25650,25650,25650,25650,0
20230802,172300,21508453650,25650,25650,25650,25650,0
20230802,172200,21508453650,25650,25650,25650,25650,0
20230802,172100,21508453650,25650,25650,25650,25650,0
20230802,172000,21508453650,25650,25650,25650,25650,0
20230802,171900,21508453650,25650,25650,25650,25650,0
20230802,171800,21508453650,25650,25650,25650,25650,0
20230802,171700,21508453650,25650,25650,25650,25650,0
20230802,171600,21508453650,25650,25650,25650,25650,0
20230802,171500,21508453650,25650,25650,25650,25650,0
20230802,171400,21508453650,25650,25650,25650,25650,0
20230802,171300,21508453650,25650,25650,25650,25650,0
20230802,171200,21508453650,25650,25650,25650,25650,0
20230802,171100,21508453650,25650,25650,25650,25650,0
20230802,171000,21508453650,25650,25650,25650,25650,6866
20230802,170900,21508453650,25650,25650,25650,25650,0
20230802,170800,21508453650,25650,25650,25650,25650,0
20230802,170700,21508453650,25650,25650,25650,25650,0
20230802,170600,21508453650,25650,25650,25650,25650,0
20230802,170500,21508453650,25650,25650,25650,25650,0
20230802,170400,21508453650,25650,25650,25650,25650,0
20230802,170300,21508453650,25650,25650,25650,25650,0
20230802,170200,21508453650,25650,25650,25650,25650,0
20230802,170100,21508453650,25650,25650,25650,25650,0
20230802,170000,21508453650,25650,25650,25650,25650,0
20230802,165900,21508453650,25650,25650,25650,25650,0
20230802,165800,21508453650,25650,25650,25650,25650,0
20230802,165700,21508453650,25650,25650,25650,25650,0
20230802,165600,21508453650,25650,25650,25650,25650,0
20230802,165500,21508453650,25650,25650,25650,25650,0
20230802,165400,21508453650,25650,25650,25650,25650,0
20230802,165300,21508453650,25650,25650,25650,25650,0
20230802,165200,21508453650,25650,25650,25650,25650,0
20230802,165100,21508453650,25650,25650,25650,25650,0
20230802,165000,21508453650,25650,25650,25650,25650,0
20230802,164900,21508453650,25650,25650,25650,25650,0
20230802,164800,21508453650,25650,25650,25650,25650,0
20230802,164700,21508453650,25650,25650,25650,25650,0
20230802,164600,21508453650,25650,25650,25650,25650,0
20230802,164500,21508453650,25650,25650,25650,25650,0
20230802,164400,21508453650,25650,25650,25650,25650,0
20230802,164300,21508453650,25650,25650,25650,25650,0
20230802,164200,21508453650,25650,25650,25650,25650,0
20230802,164100,21508453650,25650,25650,25650,25650,0
20230802,164000,21508453650,25650,25650,25650,25650,6866
20230802,163900,21508453650,25650,25650,25650,25650,0
20230802,163800,21508453650,25650,25650,25650,25650,0
20230802,163700,21508453650,25650,25650,25650,25650,0
20230802,163600,21508453650,25650,25650,25650,25650,0
20230802,163500,21508453650,25650,25650,25650,25650,0
20230802,163400,21508453650,25650,25650,25650,25650,0
20230802,163300,21508453650,25650,25650,25650,25650,0
20230802,163200,21508453650,25650,25650,25650,25650,0
20230802,163100,21508453650,25650,25650,25650,25650,0
20230802,163000,21508453650,25650,25650,25650,25650,0
20230802,162900,21508453650,25650,25650,25650,25650,0
20230802,162800,21508453650,25650,25650,25650,25650,0
20230802,162700,21508453650,25650,25650,25650,25650,0
20230802,162600,21508453650,25650,25650,25650,25650,0
20230802,162500,21508453650,25650,25650,25650,25650,0
20230802,162400,21508453650,25650,25650,25650,25650,0
20230802,162300,21508453650,25650,25650,25650,25650,0
20230802,162200,21508453650,25650,25650,25650,25650,0
20230802,162100,21508453650,25650,25650,25650,25650,0
20230802,162000,21508453650,25650,25650,25650,25650,0
20230802,161900,21508453650,25650,25650,25650,25650,0
20230802,161800,21508453650,25650,25650,25650,25650,0
20230802,161700,21508453650,25650,25650,25650,25650,0
20230802,161600,21508453650,25650,25650,25650,25650,0
20230802,161500,21508453650,25650,25650,25650,25650,0
20230802,161400,21508453650,25650,25650,25650,25650,0
20230802,161300,21508453650,25650,25650,25650,25650,0
20230802,161200,21508453650,25650,25650,25650,25650,0
20230802,161100,21508453650,25650,25650,25650,25650,0
20230802,161000,21508453650,25650,25650,25650,25650,6866
20230802,160900,21508453650,25650,25650,25650,25650,0
20230802,160800,21508453650,25650,25650,25650,25650,0
20230802,160700,21508453650,25650,25650,25650,25650,0
20230802,160600,21508453650,25650,25650,25650,25650,0
20230802,160500,21508453650,25650,25650,25650,25650,0
20230802,160400,21508453650,25650,25650,25650,25650,0
20230802,160300,21508453650,25650,25650,25650,25650,0
20230802,160200,21508453650,25650,25650,25650,25650,0
20230802,160100,21508453650,25650,25650,25650,25650,0
20230802,160000,21508453650,25650,25650,25650,25650,0
20230802,155900,21508453650,25650,25650,25650,25650,0
20230802,155800,21508453650,25650,25650,25650,25650,0
20230802,155700,21508453650,25650,25650,25650,25650,0
20230802,155600,21508453650,25650,25650,25650,25650,0
20230802,155500,21508453650,25650,25650,25650,25650,0
20230802,155400,21508453650,25650,25650,25650,25650,0
20230802,155300,21508453650,25650,25650,25650,25650,0
20230802,155200,21508453650,25650,25650,25650,25650,0
20230802,155100,21508453650,25650,25650,25650,25650,0
20230802,155000,21508453650,25650,25650,25650,25650,0
20230802,154900,21508453650,25650,25650,25650,25650,0
20230802,154800,21508453650,25650,25650,25650,25650,0
20230802,154700,21508453650,25650,25650,25650,25650,0
20230802,154600,21508453650,25650,25650,25650,25650,0
20230802,154500,21508453650,25650,25650,25650,25650,0
20230802,154400,21508453650,25650,25650,25650,25650,0
20230802,154300,21508453650,25650,25650,25650,25650,0
20230802,154200,21508453650,25650,25650,25650,25650,0
20230802,154100,21508453650,25650,25650,25650,25650,0
20230802,154000,21508453650,25650,25650,25650,25650,6866
20230802,153900,21508453650,25650,25650,25650,25650,0
20230802,153800,21508453650,25650,25650,25650,25650,0
20230802,153700,21508453650,25650,25650,25650,25650,0
20230802,153600,21508453650,25650,25650,25650,25650,0
20230802,153500,21508453650,25650,25650,25650,25650,0
20230802,153400,21508453650,25650,25650,25650,25650,0
20230802,153300,21508453650,25650,25650,25650,25650,0
20230802,153200,21508453650,25650,25650,25650,25650,0
20230802,153100,21508453650,25650,25650,25650,25650,0
20230802,153000,21508453650,25650,25650,25650,25650,6866
20230802,152900,21332340750,25600,25600,25600,25600,0
20230802,152800,21332340750,25600,25600,25600,25600,0
20230802,152700,21332340750,25600,25600,25600,25600,0
20230802,152600,21332340750,25600,25600,25600,25600,0
20230802,152500,21332340750,25600,25600,25600,25600,0
20230802,152400,21332340750,25600,25600,25600,25600,0
20230802,152300,21332340750,25600,25600,25600,25600,0
20230802,152200,21332340750,25600,25600,25600,25600,0
20230802,152100,21332340750,25600,25600,25600,25600,0
20230802,152000,21332340750,25600,25600,25600,25600,0
20230802,151900,21332340750,25600,25500,25650,25500,1549
20230802,151800,21292764400,25600,25650,25700,25500,5366
20230802,151700,21155632000,25700,25650,25750,25600,2165
20230802,151600,21099992450,25750,25650,25800,25600,663
20230802,151500,21082976700,25800,25600,25850,25550,6862
20230802,151400,20906310600,25650,25650,25750,25550,2414
20230802,151300,20844472950,25600,25550,25650,25550,1636
20230802,151200,20802610100,25550,25600,25650,25550,2056
20230802,151100,20749998800,25600,25650,25650,25550,1057
20230802,151000,20722943000,25600,25800,25850,25550,3580
20230802,150900,20631030850,25800,25750,25850,25700,1293
20230802,150800,20597702900,25750,25800,25900,25750,1503
20230802,150700,20558954600,25800,25850,25900,25800,1838
20230802,150600,20511444350,25850,25850,25900,25750,2477
20230802,150500,20447483100,25850,25850,25900,25750,1328
20230802,150400,20413179900,25900,25850,25900,25750,2438
20230802,150300,20350139700,25900,25900,25950,25800,2714
20230802,150200,20279922950,25900,25850,26000,25850,1199
20230802,150100,20248889150,25850,25950,26000,25850,1398
20230802,150000,20212628550,25950,25850,25950,25850,1096
20230802,145900,20184223750,25850,25900,25950,25850,804
20230802,145800,20163395750,25950,26000,26000,25850,989
20230802,145700,20137761000,26000,25950,26000,25850,2027
20230802,145600,20085175900,25950,26050,26050,25900,948
20230802,145500,20060542750,26050,26050,26100,25950,1066
20230802,145400,20032785850,26050,26000,26100,25950,4089
20230802,145300,19926327200,26050,25950,26050,25950,6353
20230802,145200,19760920500,25950,25950,25950,25900,1983
20230802,145100,19709462050,25950,25750,25950,25750,5828
20230802,145000,19558594750,25900,25850,25900,25750,1400
20230802,144900,19522409000,25900,25900,25900,25750,1003
20230802,144800,19496480500,25900,25850,25900,25750,2055
20230802,144700,19443396550,25900,25850,25900,25850,2049
20230802,144600,19390397900,25850,25850,25900,25850,836
20230802,144500,19368752150,25900,25800,25900,25800,957
20230802,144400,19343980550,25850,25850,25900,25850,1815
20230802,144300,19297062000,25800,25800,25850,25750,1571
20230802,144200,19256582300,25800,25850,25850,25750,1760
20230802,144100,19211111900,25850,25750,25850,25750,267
20230802,144000,19204216700,25750,25650,25800,25650,524
20230802,143900,19190738250,25800,25750,25850,25650,1194
20230802,143800,19159918250,25750,25850,25850,25600,2432
20230802,143700,19097451950,25850,25750,25850,25750,520
20230802,143600,19084020100,25850,25850,25900,25700,2615
20230802,143500,19016565050,25850,25900,25900,25850,1380
20230802,143400,18980833800,25850,25800,25900,25800,1030
20230802,143300,18954171850,25900,25800,25900,25750,2241
20230802,143200,18896276650,25800,25750,25800,25750,975
20230802,143100,18871136100,25750,25700,25750,25700,1702
20230802,143000,18827330800,25600,25650,25700,25600,1674
20230802,142900,18784404750,25650,25700,25750,25650,803
20230802,142800,18763786500,25700,25650,25700,25650,429
20230802,142700,18752768550,25650,25700,25700,25650,788
20230802,142600,18732517200,25650,25650,25700,25600,389
20230802,142500,18722538200,25650,25650,25750,25600,775
20230802,142400,18702643250,25650,25750,25750,25650,1270
20230802,142300,18669990800,25750,25750,25750,25650,702
20230802,142200,18651914650,25750,25650,25750,25600,749
20230802,142100,18632674750,25600,25650,25700,25500,1740
20230802,142000,18588123250,25650,25650,25700,25650,718
20230802,141900,18569689550,25650,25700,25700,25550,808
20230802,141800,18548980650,25650,25650,25700,25550,933
20230802,141700,18525032500,25700,25550,25700,25500,1211
20230802,141600,18493987600,25600,25450,25600,25400,533
20230802,141500,18480383500,25450,25400,25550,25350,751
20230802,141400,18461288550,25400,25400,25450,25400,1758
20230802,141300,18416618950,25400,25500,25550,25400,1869
20230802,141200,18369018900,25450,25500,25550,25450,1003
20230802,141100,18343425700,25500,25600,25600,25450,936
20230802,141000,18319521650,25600,25600,25600,25400,3554
20230802,140900,18229029600,25550,25550,25600,25500,1144
20230802,140800,18199799250,25550,25500,25650,25500,483
20230802,140700,18187468050,25500,25600,25600,25500,3193
20230802,140600,18105946600,25600,25650,25700,25600,412
20230802,140500,18095380450,25650,25600,25650,25600,1123
20230802,140400,18066575750,25650,25700,25700,25600,746
20230802,140300,18047409750,25750,25700,25750,25600,1133
20230802,140200,18018305600,25650,25700,25700,25650,1320
20230802,140100,17984421100,25650,25600,25800,25600,1321
20230802,140000,17950454900,25600,25500,25750,25500,581
20230802,135900,17935550100,25500,25550,25700,25450,2508
20230802,135800,17871546900,25550,25750,25750,25500,7352
20230802,135700,17683600250,25600,25750,25850,25600,4694
20230802,135600,17562954700,25750,25700,25800,25650,2345
20230802,135500,17502628100,25700,25650,25700,25600,2413
20230802,135400,17440780150,25600,25600,25650,25550,1523
20230802,135300,17401791850,25600,25500,25650,25450,2346
20230802,135200,17341859350,25500,25600,25600,25500,675
20230802,135100,17324598500,25500,25450,25600,25450,1222
20230802,135000,17293439650,25450,25500,25550,25450,449
20230802,134900,17281990900,25500,25400,25500,25400,761
20230802,134800,17262603650,25350,25350,25500,25350,1603
20230802,134700,17221899600,25350,25300,25350,25300,466
20230802,134600,17210089400,25350,25400,25450,25350,747
20230802,134500,17191131300,25400,25400,25450,25350,821
20230802,134400,17170292550,25400,25400,25450,25350,665
20230802,134300,17153401350,25450,25400,25450,25350,1593
20230802,134200,17112965900,25400,25300,25400,25250,1106
20230802,134100,17084938500,25300,25250,25400,25250,4420
20230802,134000,16973232750,25250,25300,25350,25200,2752
20230802,133900,16903665200,25350,25400,25450,25300,1554
20230802,133800,16864230850,25400,25350,25700,25350,925
20230802,133700,16840650100,25450,25650,25700,25300,9463
20230802,133600,16599711600,25700,25800,25900,25550,15993
20230802,133500,16189114850,25800,25800,25900,25800,1276
20230802,133400,16156130000,25800,25800,25900,25800,523
20230802,133300,16142618850,25950,25850,25950,25800,541
20230802,133200,16128606850,25900,25900,25950,25800,379
20230802,133100,16118792700,25950,25950,25950,25800,966
20230802,133000,16093794450,25950,25900,25950,25850,1513
20230802,132900,16054616600,25900,25900,25950,25800,586
20230802,132800,16039457050,25900,25850,25950,25800,611
20230802,132700,16023666900,25850,25950,25950,25850,964
20230802,132600,15998686400,25850,25850,25950,25850,364
20230802,132500,15989262700,25850,25900,25900,25850,288
20230802,132400,15981807050,25950,25950,26000,25900,770
20230802,132300,15961826250,26000,26050,26100,25950,906
20230802,132200,15938251700,26100,26050,26100,26000,2358
20230802,132100,15876826150,26000,25850,26050,25850,1558
20230802,132000,15836346450,25950,25850,25950,25850,803
20230802,131900,15815531200,25950,25900,25950,25850,1015
20230802,131800,15789200600,25900,25850,25900,25800,1398
20230802,131700,15753021350,25850,25900,25950,25850,778
20230802,131600,15732856000,25900,25900,25950,25850,426
20230802,131500,15721819250,25900,25850,25900,25800,514
20230802,131400,15708525000,25800,25750,25800,25750,13
20230802,131300,15708190100,25950,25850,25950,25800,597
20230802,131200,15692738300,25750,25900,26000,25750,1730
20230802,131100,15648043450,25850,25850,25950,25850,1475
20230802,131000,15609886200,26000,25950,26000,25850,813
20230802,130900,15588763950,25850,25800,26000,25750,1441
20230802,130800,15551451550,25750,25650,25850,25650,1458
20230802,130700,15513877700,25700,25800,26000,25650,3514
20230802,130600,15423465550,25800,26000,26000,25800,1768
20230802,130500,15377713600,26000,26000,26050,26000,1813
20230802,130400,15330548650,26000,26100,26100,26000,179
20230802,130300,15325883900,26100,26050,26100,26000,851
20230802,130200,15303698350,26050,25950,26050,25950,1107
20230802,130100,15274895700,25950,25900,26000,25900,722
20230802,130000,15256130800,25900,25950,26000,25900,520
20230802,125900,15242636150,25950,25850,26000,25850,1360
20230802,125800,15207292600,25850,25900,25950,25850,1007
20230802,125700,15181203450,25900,25900,26000,25900,832
20230802,125600,15159632500,25900,25900,26000,25900,858
20230802,125500,15137373150,25900,26000,26000,25900,726
20230802,125400,15118509950,26000,26000,26050,25900,357
20230802,125300,15109231800,26000,26000,26050,25900,2326
20230802,125200,15048774500,26050,26050,26100,26000,1584
20230802,125100,15007533450,26050,26000,26050,25950,1181
20230802,125000,14976794500,25950,25850,26050,25850,269
20230802,124900,14969817050,25850,25950,26050,25850,1320
20230802,124800,14935658100,26000,25950,26000,25850,677
20230802,124700,14918091350,25950,25950,26000,25950,724
20230802,124600,14899287550,26000,25950,26000,25900,862
20230802,124500,14876896450,25900,25900,26000,25900,1400
20230802,124400,14840587650,25900,25850,26000,25850,490
20230802,124300,14827877250,25850,25750,25950,25750,1682
20230802,124200,14784390900,25850,25800,25850,25750,578
20230802,124100,14769474500,25850,25750,25900,25750,272
20230802,124000,14762446800,25900,25850,25900,25800,1415
20230802,123900,14725896000,25800,25700,25950,25700,810
20230802,123800,14704921500,25900,25850,25900,25650,511
20230802,123700,14691705150,25850,25700,25850,25650,1577
20230802,123600,14651191450,25700,25850,25950,25650,2435
20230802,123500,14588458100,25850,25850,26000,25850,664
20230802,123400,14571220550,25850,25900,25950,25850,1029
20230802,123300,14544585500,25900,25900,26000,25850,772
20230802,123200,14524567200,25900,25850,25950,25850,754
20230802,123100,14505037850,25900,25950,25950,25800,2434
20230802,123000,14442095050,25950,26000,26050,25950,796
20230802,122900,14421401600,26050,26100,26150,26000,1555
20230802,122800,14380914300,26150,26000,26150,25950,5842
20230802,122700,14228683550,26000,25800,26000,25800,6941
20230802,122600,14049159800,25750,25800,25800,25750,1113
20230802,122500,14020462250,25800,25800,25800,25750,509
20230802,122400,14007333950,25700,25750,25850,25400,3252
20230802,122300,13923920150,25800,25550,25800,25550,993
20230802,122200,13898381850,25650,25700,25750,25600,1138
20230802,122100,13869171000,25700,25700,25750,25600,469
20230802,122000,13857102850,25700,25700,25750,25600,320
20230802,121900,13848864300,25700,25700,25750,25600,480
20230802,121800,13836530500,25700,25650,25750,25650,182
20230802,121700,13831850650,25650,25750,25800,25650,751
20230802,121600,13812528350,25750,25750,25750,25700,283
20230802,121500,13805251400,25750,25750,25800,25700,622
20230802,121400,13789231350,25750,25800,25800,25750,544
20230802,121300,13775204100,25750,25650,25800,25650,1637
20230802,121200,13733054050,25650,25750,25750,25550,856
20230802,121100,13711021300,25750,25700,25750,25350,4101
20230802,121000,13606312900,25700,25750,25800,25700,405
20230802,120900,13595872900,25750,25800,25800,25650,425
20230802,120800,13584914750,25650,25700,25800,25650,1795
20230802,120700,13538844050,25700,25750,25800,25650,1817
20230802,120600,13492097800,25750,25800,25850,25750,1338
20230802,120500,13457597750,25800,25800,25850,25750,561
20230802,120400,13443118500,25750,25800,25850,25750,492
20230802,120300,13430415600,25800,25750,25850,25750,1157
20230802,120200,13400552000,25750,25900,25900,25750,496
20230802,120100,13387749950,25800,25850,25850,25800,2931
20230802,120000,13312076950,25850,25750,25900,25750,2395
20230802,115900,13250222500,25800,25750,25800,25750,289
20230802,115800,13242772650,25750,25750,25800,25700,983
20230802,115700,13217482650,25750,25750,25750,25700,560
20230802,115600,13203077200,25700,25650,25800,25600,2375
20230802,115500,13142060100,25650,25600,25700,25600,483
20230802,115400,13129673950,25700,25550,25700,25550,1007
20230802,115300,13103881150,25550,25550,25600,25500,654
20230802,115200,13087155750,25600,25600,25700,25550,942
20230802,115100,13063019150,25600,25450,25600,25450,524
20230802,115000,13049639750,25450,25600,25650,25450,741
20230802,114900,13030710500,25600,25500,25700,25500,622
20230802,114800,13014799700,25500,25500,25550,25500,361
20230802,114700,13005590250,25550,25600,25600,25550,935
20230802,114600,12981684050,25500,25500,25600,25500,473
20230802,114500,12969617000,25550,25450,25550,25350,725
20230802,114400,12951153400,25350,25400,25450,25300,1565
20230802,114300,12911417650,25400,25550,25550,25200,2183
20230802,114200,12856094700,25500,25550,25600,25400,5022
20230802,114100,12728370050,25550,25550,25700,25500,1205
20230802,114000,12697481450,25500,25600,25650,25400,4266
20230802,113900,12588723450,25650,25500,25650,25500,1740
20230802,113800,12544295300,25500,25600,25650,25400,1117
20230802,113700,12515790550,25600,25700,25800,25300,7131
20230802,113600,12334066000,25700,25900,25950,25700,1502
20230802,113500,12295282050,25900,25800,26000,25800,957
20230802,113400,12270517550,25700,25950,26000,25650,2470
20230802,113300,12206576500,25950,26000,26050,25800,2148
20230802,113200,12150886850,26000,26250,26250,26000,6278
20230802,113100,11987457750,26200,26000,26250,26000,5079
20230802,113000,11854646250,26000,26100,26150,26000,3875
20230802,112900,11753703850,26000,25950,26100,25800,7748
20230802,112800,11552851450,25900,25550,25950,25450,2986
20230802,112700,11475885350,25500,25800,25900,25450,8143
20230802,112600,11267088750,25800,26300,26300,25600,10167
20230802,112500,11002700150,26250,26550,26600,26250,12293
20230802,112400,10677823750,26500,26350,26550,26000,22401
20230802,112300,10086368350,26300,26350,26500,26300,26045
20230802,112200,9397899850,26400,26150,26400,26050,13192
20230802,112100,9051615100,26200,26050,26200,26050,20138
20230802,112000,8525279800,26050,25700,26050,25700,13745
20230802,111900,8168850850,25750,25700,25750,25700,1047
20230802,111800,8141931250,25700,25650,25750,25650,1142
20230802,111700,8112568700,25700,25700,25750,25650,1305
20230802,111600,8079011350,25700,25750,25800,25700,1653
20230802,111500,8036450900,25750,25800,25800,25700,1858
20230802,111400,7988552000,25800,25750,25800,25600,6014
20230802,111300,7833879050,25750,25650,25800,25600,3171
20230802,111200,7752415350,25650,25600,25650,25550,2435
20230802,111100,7690124550,25550,25550,25550,25500,795
20230802,111000,7669826750,25550,25600,25600,25550,812
20230802,110900,7649057550,25600,25550,25650,25550,1570
20230802,110800,7608923300,25550,25550,25600,25500,797
20230802,110700,7588530750,25500,25550,25600,25450,605
20230802,110600,7573062050,25450,25300,25600,25300,2693
20230802,110500,7504429800,25300,25250,25550,25250,1133
20230802,110400,7475625950,25200,25450,25500,25200,1409
20230802,110300,7439950850,25500,25450,25500,25300,303
20230802,110200,7432265450,25450,25300,25450,25300,1719
20230802,110100,7388664000,25300,25350,25350,25200,1363
20230802,110000,7354215200,25350,25500,25500,25300,1493
20230802,105900,7316291450,25500,25500,25600,25450,1666
20230802,105800,7273693500,25500,25450,25600,25400,6228
20230802,105700,7114547500,25500,25400,25550,25400,727
20230802,105600,7096030500,25450,25500,25550,25450,1148
20230802,105500,7066766600,25550,25350,25550,25350,989
20230802,105400,7041584450,25350,25400,25500,25350,806
20230802,105300,7021087750,25400,25450,25500,25400,1153
20230802,105200,6991745100,25450,25500,25500,25400,812
20230802,105100,6971055700,25500,25500,25550,25450,5086
20230802,105000,6841401550,25450,25550,25550,25450,962
20230802,104900,6816855000,25550,25500,25550,25450,796
20230802,104800,6796546850,25500,25450,25600,25350,4957
20230802,104700,6670084550,25450,25350,25450,25300,385
20230802,104600,6660310350,25200,25200,25450,25200,441
20230802,104500,6649135300,25200,25300,25350,25150,1235
20230802,104400,6617918700,25350,25400,25400,25350,889
20230802,104300,6595364550,25400,25450,25450,25400,703
20230802,104200,6577488500,25450,25450,25500,25400,397
20230802,104100,6567380450,25450,25450,25500,25400,925
20230802,104000,6543848900,25450,25500,25550,25450,1984
20230802,103900,6493266000,25500,25200,25500,25200,2726
20230802,103800,6423941300,25300,25300,25350,24950,3065
20230802,103700,6347027500,25150,25100,25350,25100,3737
20230802,103600,6252763650,25150,25150,25150,25100,529
20230802,103500,6239468200,25150,25100,25150,25100,497
20230802,103400,6226971150,25150,25200,25200,25150,661
20230802,103300,6210331100,25200,25100,25200,25100,706
20230802,103200,6192603250,25050,25050,25200,25050,1307
20230802,103100,6159758350,25050,24950,25100,24950,310
20230802,103000,6151998950,24950,25000,25000,24950,634
20230802,102900,6136171400,25050,24950,25050,24950,525
20230802,102800,6123049200,24950,24950,25000,24950,599
20230802,102700,6108091600,24950,24950,24950,24900,459
20230802,102600,6096652450,24900,24850,24950,24850,496
20230802,102500,6084314250,24950,24950,24950,24850,680
20230802,102400,6067403000,24900,24900,24900,24850,2272
20230802,102300,6010840400,24900,24950,24950,24850,1056
20230802,102200,5984548300,24900,24950,24950,24900,505
20230802,102100,5971964450,24950,24950,24950,24900,1025
20230802,102000,5946424700,25000,25050,25100,24900,3242
20230802,101900,5865418050,25050,25100,25100,25050,456
20230802,101800,5853988600,25100,25100,25100,25050,2498
20230802,101700,5791289300,25100,25150,25150,25100,661
20230802,101600,5774678100,25200,25200,25200,25150,494
20230802,101500,5762250150,25200,25150,25200,25100,530
20230802,101400,5748913800,25200,25150,25400,25150,452
20230802,101300,5737487050,25300,25100,25400,25050,764
20230802,101200,5718241300,25050,25100,25100,25050,74
20230802,101100,5716384300,25150,25050,25150,25050,286
20230802,101000,5709211400,25050,25050,25100,25050,184
20230802,100900,5704600550,25050,25050,25100,25050,536
20230802,100800,5691173500,25050,25050,25100,25050,717
20230802,100700,5673182250,25050,25000,25050,25000,1046
20230802,100600,5647008150,25000,25050,25050,25000,2047
20230802,100500,5595819200,25050,25000,25050,25000,1058
20230802,100400,5569360400,25050,25100,25100,25050,866
20230802,100300,5547665250,25050,25150,25200,25050,3391
20230802,100200,5462517700,25200,25300,25300,25150,1762
20230802,100100,5418109800,25250,25350,25350,25200,372
20230802,100000,5408701900,25200,25250,25350,25200,141
20230802,095900,5405146750,25200,25200,25350,25200,429
20230802,095800,5394319600,25200,25200,25200,25100,539
20230802,095700,5380758550,25200,25150,25200,25150,339
20230802,095600,5372232300,25150,25150,25150,25100,2129
20230802,095500,5318707850,25150,25200,25200,25150,1459
20230802,095400,5282005000,25200,25300,25350,25150,4501
20230802,095300,5168436150,25350,25300,25350,25250,984
20230802,095200,5143572550,25250,25300,25300,25250,1842
20230802,095100,5097006650,25300,25450,25450,25300,3067
20230802,095000,5019204300,25450,25450,25450,25400,889
20230802,094900,4996614600,25450,25600,25600,25400,1344
20230802,094800,4962363000,25700,25400,25750,25400,2376
20230802,094700,4901690950,25500,25600,25600,25400,2838
20230802,094600,4829373150,25500,25800,25900,25500,7013
20230802,094500,4649272450,25800,26100,26100,25750,12635
20230802,094400,4321796250,26100,25750,26100,25750,27020
20230802,094300,3621055600,25750,25550,25800,25450,5323
20230802,094200,3484423900,25600,25500,25600,25450,1861
20230802,094100,3436964650,25550,25600,25650,25500,574
20230802,094000,3422300950,25650,25500,25650,25500,1278
20230802,093900,3389608250,25600,25550,25600,25550,2393
20230802,093800,3328354650,25500,25600,25650,25500,740
20230802,093700,3309406500,25600,25500,25650,25500,3385
20230802,093600,3222709450,25550,25500,25550,25450,1836
20230802,093500,3175846250,25500,25450,25550,25450,824
20230802,093400,3154836050,25550,25400,25550,25300,4197
20230802,093300,3048248000,25400,25450,25550,25400,4052
20230802,093200,2945176700,25500,25400,25500,25300,1437
20230802,093100,2908696150,25400,25200,25400,25200,1069
20230802,093000,2881573600,25150,25600,25600,25150,3666
20230802,092900,2788410750,25550,25400,25550,25400,8161
20230802,092800,2580378800,25400,25150,25400,25150,2136
20230802,092700,2526320100,25150,25150,25200,25050,958
20230802,092600,2502266500,25150,25150,25150,25050,1698
20230802,092500,2459578150,25150,25050,25200,25050,1063
20230802,092400,2432862800,25100,25100,25150,25100,3288
20230802,092300,2350333900,25100,25100,25150,25100,800
20230802,092200,2330248900,25100,25100,25200,25100,1775
20230802,092100,2285696000,25150,25250,25300,25150,2725
20230802,092000,2217037800,25250,25400,25450,25250,2635
20230802,091900,2150364050,25400,25100,25400,25050,7204
20230802,091800,1968706450,25100,25100,25100,25000,1219
20230802,091700,1938170300,25050,24950,25050,24900,862
20230802,091600,1916616400,24900,24900,25000,24900,847
20230802,091500,1895497400,24850,24950,24950,24850,830
20230802,091400,1874849000,24950,24900,25000,24850,1343
20230802,091300,1841431950,24900,25000,25050,24850,1906
20230802,091200,1793849100,25000,24950,25100,24950,2748
20230802,091100,1725045200,24950,24850,24950,24700,1519
20230802,091000,1687221500,24700,24700,24800,24650,2593
20230802,090900,1623119650,24700,24750,24800,24650,2818
20230802,090800,1553487850,24750,24700,24850,24700,1166
20230802,090700,1524578750,24700,24700,24800,24650,6054
20230802,090600,1374983900,24700,24800,24800,24600,8313
20230802,090500,1169774700,24850,25000,25150,24850,12182
20230802,090400,866260050,25050,25050,25100,24950,2274
20230802,090300,809427300,25100,24850,25100,24600,6515
20230802,090200,647584100,24850,25150,25150,24800,8727
20230802,090100,430252450,25200,24800,25200,24800,6804
20230802,090000,259693150,24950,24700,24950,24600,10068