KissMeData/131970/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,195700,9095902050,45850,45850,45850,45850,1348
20230825,195600,9095902050,45850,45850,45850,45850,0
20230825,195500,9095902050,45850,45850,45850,45850,0
20230825,195400,9095902050,45850,45850,45850,45850,0
20230825,195300,9095902050,45850,45850,45850,45850,0
20230825,195200,9095902050,45850,45850,45850,45850,0
20230825,195100,9095902050,45850,45850,45850,45850,0
20230825,195000,9095902050,45850,45850,45850,45850,0
20230825,194900,9095902050,45850,45850,45850,45850,0
20230825,194800,9095902050,45850,45850,45850,45850,0
20230825,194700,9095902050,45850,45850,45850,45850,0
20230825,194600,9095902050,45850,45850,45850,45850,0
20230825,194500,9095902050,45850,45850,45850,45850,0
20230825,194400,9095902050,45850,45850,45850,45850,0
20230825,194300,9095902050,45850,45850,45850,45850,0
20230825,194200,9095902050,45850,45850,45850,45850,0
20230825,194100,9095902050,45850,45850,45850,45850,0
20230825,194000,9095902050,45850,45850,45850,45850,0
20230825,193900,9095902050,45850,45850,45850,45850,0
20230825,193800,9095902050,45850,45850,45850,45850,0
20230825,193700,9095902050,45850,45850,45850,45850,0
20230825,193600,9095902050,45850,45850,45850,45850,0
20230825,193500,9095902050,45850,45850,45850,45850,0
20230825,193400,9095902050,45850,45850,45850,45850,0
20230825,193300,9095902050,45850,45850,45850,45850,0
20230825,193200,9095902050,45850,45850,45850,45850,0
20230825,193100,9095902050,45850,45850,45850,45850,0
20230825,193000,9095902050,45850,45850,45850,45850,0
20230825,192900,9095902050,45850,45850,45850,45850,0
20230825,192800,9095902050,45850,45850,45850,45850,0
20230825,192700,9095902050,45850,45850,45850,45850,1348
20230825,192600,9095902050,45850,45850,45850,45850,0
20230825,192500,9095902050,45850,45850,45850,45850,0
20230825,192400,9095902050,45850,45850,45850,45850,0
20230825,192300,9095902050,45850,45850,45850,45850,0
20230825,192200,9095902050,45850,45850,45850,45850,0
20230825,192100,9095902050,45850,45850,45850,45850,0
20230825,192000,9095902050,45850,45850,45850,45850,0
20230825,191900,9095902050,45850,45850,45850,45850,0
20230825,191800,9095902050,45850,45850,45850,45850,0
20230825,191700,9095902050,45850,45850,45850,45850,0
20230825,191600,9095902050,45850,45850,45850,45850,0
20230825,191500,9095902050,45850,45850,45850,45850,0
20230825,191400,9095902050,45850,45850,45850,45850,0
20230825,191300,9095902050,45850,45850,45850,45850,0
20230825,191200,9095902050,45850,45850,45850,45850,0
20230825,191100,9095902050,45850,45850,45850,45850,0
20230825,191000,9095902050,45850,45850,45850,45850,0
20230825,190900,9095902050,45850,45850,45850,45850,0
20230825,190800,9095902050,45850,45850,45850,45850,0
20230825,190700,9095902050,45850,45850,45850,45850,0
20230825,190600,9095902050,45850,45850,45850,45850,0
20230825,190500,9095902050,45850,45850,45850,45850,0
20230825,190400,9095902050,45850,45850,45850,45850,0
20230825,190300,9095902050,45850,45850,45850,45850,0
20230825,190200,9095902050,45850,45850,45850,45850,0
20230825,190100,9095902050,45850,45850,45850,45850,0
20230825,190000,9095902050,45850,45850,45850,45850,0
20230825,185900,9095902050,45850,45850,45850,45850,0
20230825,185800,9095902050,45850,45850,45850,45850,0
20230825,185700,9095902050,45850,45850,45850,45850,1348
20230825,185600,9095902050,45850,45850,45850,45850,0
20230825,185500,9095902050,45850,45850,45850,45850,0
20230825,185400,9095902050,45850,45850,45850,45850,0
20230825,185300,9095902050,45850,45850,45850,45850,0
20230825,185200,9095902050,45850,45850,45850,45850,0
20230825,185100,9095902050,45850,45850,45850,45850,0
20230825,185000,9095902050,45850,45850,45850,45850,0
20230825,184900,9095902050,45850,45850,45850,45850,0
20230825,184800,9095902050,45850,45850,45850,45850,0
20230825,184700,9095902050,45850,45850,45850,45850,0
20230825,184600,9095902050,45850,45850,45850,45850,0
20230825,184500,9095902050,45850,45850,45850,45850,0
20230825,184400,9095902050,45850,45850,45850,45850,0
20230825,184300,9095902050,45850,45850,45850,45850,0
20230825,184200,9095902050,45850,45850,45850,45850,0
20230825,184100,9095902050,45850,45850,45850,45850,0
20230825,184000,9095902050,45850,45850,45850,45850,0
20230825,183900,9095902050,45850,45850,45850,45850,0
20230825,183800,9095902050,45850,45850,45850,45850,0
20230825,183700,9095902050,45850,45850,45850,45850,0
20230825,183600,9095902050,45850,45850,45850,45850,0
20230825,183500,9095902050,45850,45850,45850,45850,0
20230825,183400,9095902050,45850,45850,45850,45850,0
20230825,183300,9095902050,45850,45850,45850,45850,0
20230825,183200,9095902050,45850,45850,45850,45850,0
20230825,183100,9095902050,45850,45850,45850,45850,0
20230825,183000,9095902050,45850,45850,45850,45850,0
20230825,182900,9095902050,45850,45850,45850,45850,0
20230825,182800,9095902050,45850,45850,45850,45850,0
20230825,182700,9095902050,45850,45850,45850,45850,1348
20230825,182600,9095902050,45850,45850,45850,45850,0
20230825,182500,9095902050,45850,45850,45850,45850,0
20230825,182400,9095902050,45850,45850,45850,45850,0
20230825,182300,9095902050,45850,45850,45850,45850,0
20230825,182200,9095902050,45850,45850,45850,45850,0
20230825,182100,9095902050,45850,45850,45850,45850,0
20230825,182000,9095902050,45850,45850,45850,45850,0
20230825,181900,9095902050,45850,45850,45850,45850,0
20230825,181800,9095902050,45850,45850,45850,45850,0
20230825,181700,9095902050,45850,45850,45850,45850,0
20230825,181600,9095902050,45850,45850,45850,45850,0
20230825,181500,9095902050,45850,45850,45850,45850,0
20230825,181400,9095902050,45850,45850,45850,45850,0
20230825,181300,9095902050,45850,45850,45850,45850,0
20230825,181200,9095902050,45850,45850,45850,45850,0
20230825,181100,9095902050,45850,45850,45850,45850,0
20230825,181000,9095902050,45850,45850,45850,45850,0
20230825,180900,9095902050,45850,45850,45850,45850,0
20230825,180800,9095902050,45850,45850,45850,45850,0
20230825,180700,9095902050,45850,45850,45850,45850,0
20230825,180600,9095902050,45850,45850,45850,45850,0
20230825,180500,9095902050,45850,45850,45850,45850,0
20230825,180400,9095902050,45850,45850,45850,45850,0
20230825,180300,9095902050,45850,45850,45850,45850,0
20230825,180200,9095902050,45850,45850,45850,45850,0
20230825,180100,9095902050,45850,45850,45850,45850,0
20230825,180000,9095902050,45850,45850,45850,45850,0
20230825,175900,9095902050,45850,45850,45850,45850,0
20230825,175800,9095902050,45850,45850,45850,45850,0
20230825,175700,9095902050,45850,45850,45850,45850,1348
20230825,175600,9095902050,45850,45850,45850,45850,0
20230825,175500,9095902050,45850,45850,45850,45850,0
20230825,175400,9095902050,45850,45850,45850,45850,0
20230825,175300,9095902050,45850,45850,45850,45850,0
20230825,175200,9095902050,45850,45850,45850,45850,0
20230825,175100,9095902050,45850,45850,45850,45850,0
20230825,175000,9095902050,45850,45850,45850,45850,0
20230825,174900,9095902050,45850,45850,45850,45850,0
20230825,174800,9095902050,45850,45850,45850,45850,0
20230825,174700,9095902050,45850,45850,45850,45850,0
20230825,174600,9095902050,45850,45850,45850,45850,0
20230825,174500,9095902050,45850,45850,45850,45850,0
20230825,174400,9095902050,45850,45850,45850,45850,0
20230825,174300,9095902050,45850,45850,45850,45850,0
20230825,174200,9095902050,45850,45850,45850,45850,0
20230825,174100,9095902050,45850,45850,45850,45850,0
20230825,174000,9095902050,45850,45850,45850,45850,0
20230825,173900,9095902050,45850,45850,45850,45850,0
20230825,173800,9095902050,45850,45850,45850,45850,0
20230825,173700,9095902050,45850,45850,45850,45850,0
20230825,173600,9095902050,45850,45850,45850,45850,0
20230825,173500,9095902050,45850,45850,45850,45850,0
20230825,173400,9095902050,45850,45850,45850,45850,0
20230825,173300,9095902050,45850,45850,45850,45850,0
20230825,173200,9095902050,45850,45850,45850,45850,0
20230825,173100,9095902050,45850,45850,45850,45850,0
20230825,173000,9095902050,45850,45850,45850,45850,0
20230825,172900,9095902050,45850,45850,45850,45850,0
20230825,172800,9095902050,45850,45850,45850,45850,0
20230825,172700,9095902050,45850,45850,45850,45850,1348
20230825,172600,9095902050,45850,45850,45850,45850,0
20230825,172500,9095902050,45850,45850,45850,45850,0
20230825,172400,9095902050,45850,45850,45850,45850,0
20230825,172300,9095902050,45850,45850,45850,45850,0
20230825,172200,9095902050,45850,45850,45850,45850,0
20230825,172100,9095902050,45850,45850,45850,45850,0
20230825,172000,9095902050,45850,45850,45850,45850,0
20230825,171900,9095902050,45850,45850,45850,45850,0
20230825,171800,9095902050,45850,45850,45850,45850,0
20230825,171700,9095902050,45850,45850,45850,45850,0
20230825,171600,9095902050,45850,45850,45850,45850,0
20230825,171500,9095902050,45850,45850,45850,45850,0
20230825,171400,9095902050,45850,45850,45850,45850,0
20230825,171300,9095902050,45850,45850,45850,45850,0
20230825,171200,9095902050,45850,45850,45850,45850,0
20230825,171100,9095902050,45850,45850,45850,45850,0
20230825,171000,9095902050,45850,45850,45850,45850,0
20230825,170900,9095902050,45850,45850,45850,45850,0
20230825,170800,9095902050,45850,45850,45850,45850,0
20230825,170700,9095902050,45850,45850,45850,45850,0
20230825,170600,9095902050,45850,45850,45850,45850,0
20230825,170500,9095902050,45850,45850,45850,45850,0
20230825,170400,9095902050,45850,45850,45850,45850,0
20230825,170300,9095902050,45850,45850,45850,45850,0
20230825,170200,9095902050,45850,45850,45850,45850,0
20230825,170100,9095902050,45850,45850,45850,45850,0
20230825,170000,9095902050,45850,45850,45850,45850,0
20230825,165900,9095902050,45850,45850,45850,45850,0
20230825,165800,9095902050,45850,45850,45850,45850,0
20230825,165700,9095902050,45850,45850,45850,45850,1348
20230825,165600,9095902050,45850,45850,45850,45850,0
20230825,165500,9095902050,45850,45850,45850,45850,0
20230825,165400,9095902050,45850,45850,45850,45850,0
20230825,165300,9095902050,45850,45850,45850,45850,0
20230825,165200,9095902050,45850,45850,45850,45850,0
20230825,165100,9095902050,45850,45850,45850,45850,0
20230825,165000,9095902050,45850,45850,45850,45850,0
20230825,164900,9095902050,45850,45850,45850,45850,0
20230825,164800,9095902050,45850,45850,45850,45850,0
20230825,164700,9095902050,45850,45850,45850,45850,0
20230825,164600,9095902050,45850,45850,45850,45850,0
20230825,164500,9095902050,45850,45850,45850,45850,0
20230825,164400,9095902050,45850,45850,45850,45850,0
20230825,164300,9095902050,45850,45850,45850,45850,0
20230825,164200,9095902050,45850,45850,45850,45850,0
20230825,164100,9095902050,45850,45850,45850,45850,0
20230825,164000,9095902050,45850,45850,45850,45850,0
20230825,163900,9095902050,45850,45850,45850,45850,0
20230825,163800,9095902050,45850,45850,45850,45850,0
20230825,163700,9095902050,45850,45850,45850,45850,0
20230825,163600,9095902050,45850,45850,45850,45850,0
20230825,163500,9095902050,45850,45850,45850,45850,0
20230825,163400,9095902050,45850,45850,45850,45850,0
20230825,163300,9095902050,45850,45850,45850,45850,0
20230825,163200,9095902050,45850,45850,45850,45850,0
20230825,163100,9095902050,45850,45850,45850,45850,0
20230825,163000,9095902050,45850,45850,45850,45850,0
20230825,162900,9095902050,45850,45850,45850,45850,0
20230825,162800,9095902050,45850,45850,45850,45850,0
20230825,162700,9095902050,45850,45850,45850,45850,1348
20230825,162600,9095902050,45850,45850,45850,45850,0
20230825,162500,9095902050,45850,45850,45850,45850,0
20230825,162400,9095902050,45850,45850,45850,45850,0
20230825,162300,9095902050,45850,45850,45850,45850,0
20230825,162200,9095902050,45850,45850,45850,45850,0
20230825,162100,9095902050,45850,45850,45850,45850,0
20230825,162000,9095902050,45850,45850,45850,45850,0
20230825,161900,9095902050,45850,45850,45850,45850,0
20230825,161800,9095902050,45850,45850,45850,45850,0
20230825,161700,9095902050,45850,45850,45850,45850,0
20230825,161600,9095902050,45850,45850,45850,45850,0
20230825,161500,9095902050,45850,45850,45850,45850,0
20230825,161400,9095902050,45850,45850,45850,45850,0
20230825,161300,9095902050,45850,45850,45850,45850,0
20230825,161200,9095902050,45850,45850,45850,45850,0
20230825,161100,9095902050,45850,45850,45850,45850,0
20230825,161000,9095902050,45850,45850,45850,45850,0
20230825,160900,9095902050,45850,45850,45850,45850,0
20230825,160800,9095902050,45850,45850,45850,45850,0
20230825,160700,9095902050,45850,45850,45850,45850,0
20230825,160600,9095902050,45850,45850,45850,45850,0
20230825,160500,9095902050,45850,45850,45850,45850,0
20230825,160400,9095902050,45850,45850,45850,45850,0
20230825,160300,9095902050,45850,45850,45850,45850,0
20230825,160200,9095902050,45850,45850,45850,45850,0
20230825,160100,9095902050,45850,45850,45850,45850,0
20230825,160000,9095902050,45850,45850,45850,45850,0
20230825,155900,9095902050,45850,45850,45850,45850,0
20230825,155800,9095902050,45850,45850,45850,45850,0
20230825,155700,9095902050,45850,45850,45850,45850,1348
20230825,155600,9095902050,45850,45850,45850,45850,0
20230825,155500,9095902050,45850,45850,45850,45850,0
20230825,155400,9095902050,45850,45850,45850,45850,0
20230825,155300,9095902050,45850,45850,45850,45850,0
20230825,155200,9095902050,45850,45850,45850,45850,0
20230825,155100,9095902050,45850,45850,45850,45850,0
20230825,155000,9095902050,45850,45850,45850,45850,0
20230825,154900,9095902050,45850,45850,45850,45850,0
20230825,154800,9095902050,45850,45850,45850,45850,0
20230825,154700,9095902050,45850,45850,45850,45850,0
20230825,154600,9095902050,45850,45850,45850,45850,0
20230825,154500,9095902050,45850,45850,45850,45850,0
20230825,154400,9095902050,45850,45850,45850,45850,0
20230825,154300,9095902050,45850,45850,45850,45850,0
20230825,154200,9095902050,45850,45850,45850,45850,0
20230825,154100,9095902050,45850,45850,45850,45850,0
20230825,154000,9095902050,45850,45850,45850,45850,0
20230825,153900,9095902050,45850,45850,45850,45850,0
20230825,153800,9095902050,45850,45850,45850,45850,0
20230825,153700,9095902050,45850,45850,45850,45850,0
20230825,153600,9095902050,45850,45850,45850,45850,0
20230825,153500,9095902050,45850,45850,45850,45850,0
20230825,153400,9095902050,45850,45850,45850,45850,0
20230825,153300,9095902050,45850,45850,45850,45850,0
20230825,153200,9095902050,45850,45850,45850,45850,0
20230825,153100,9095902050,45850,45850,45850,45850,0
20230825,153000,9095902050,45850,45850,45850,45850,1348
20230825,152900,9034096250,45800,45800,45800,45800,0
20230825,152800,9034096250,45800,45800,45800,45800,0
20230825,152700,9034096250,45800,45800,45800,45800,0
20230825,152600,9034096250,45800,45800,45800,45800,0
20230825,152500,9034096250,45800,45800,45800,45800,0
20230825,152400,9034096250,45800,45800,45800,45800,0
20230825,152300,9034096250,45800,45800,45800,45800,0
20230825,152200,9034096250,45800,45800,45800,45800,0
20230825,152100,9034096250,45800,45800,45800,45800,0
20230825,152000,9034096250,45800,45800,45800,45800,0
20230825,151900,9034096250,45800,45750,45800,45700,548
20230825,151800,9009019400,45750,45650,45750,45650,929
20230825,151700,8966578400,45650,45650,45650,45600,553
20230825,151600,8941334150,45650,45650,45650,45600,539
20230825,151500,8916729300,45600,45600,45650,45600,481
20230825,151400,8894782450,45600,45550,45600,45550,470
20230825,151300,8873358300,45550,45550,45550,45550,410
20230825,151200,8854682800,45550,45550,45550,45500,832
20230825,151100,8816802750,45550,45500,45550,45500,428
20230825,151000,8797324100,45500,45500,45550,45500,605
20230825,150900,8769786100,45550,45550,45550,45550,104
20230825,150800,8765048900,45550,45500,45550,45500,571
20230825,150700,8739058300,45500,45500,45550,45500,431
20230825,150600,8719441800,45500,45550,45550,45500,285
20230825,150500,8706463450,45500,45500,45550,45500,650
20230825,150400,8676859550,45500,45600,45600,45500,353
20230825,150300,8660775500,45550,45550,45600,45550,163
20230825,150200,8653346000,45550,45650,45650,45550,597
20230825,150100,8626124700,45650,45650,45650,45550,324
20230825,150000,8611345600,45600,45550,45600,45500,566
20230825,145900,8585547550,45550,45600,45600,45550,289
20230825,145800,8572376000,45600,45550,45600,45550,217
20230825,145700,8562481400,45550,45750,45750,45500,1020
20230825,145600,8515930450,45750,45750,45800,45750,490
20230825,145500,8493496500,45750,45750,45800,45750,248
20230825,145400,8482142350,45750,45750,45800,45750,359
20230825,145300,8465713500,45750,45750,45750,45700,438
20230825,145200,8445676050,45700,45700,45750,45600,436
20230825,145100,8425755350,45700,45650,45700,45600,829
20230825,145000,8387903150,45700,45650,45700,45650,256
20230825,144900,8376209600,45700,45650,45700,45650,298
20230825,144800,8362595000,45650,45700,45700,45650,164
20230825,144700,8355107300,45700,45650,45700,45650,325
20230825,144600,8340256700,45650,45650,45700,45650,359
20230825,144500,8323862950,45700,45700,45750,45650,1467
20230825,144400,8256815450,45700,45750,45750,45700,391
20230825,144300,8238942250,45750,45750,45800,45700,1778
20230825,144200,8157610850,45750,45800,45800,45750,191
20230825,144100,8148866300,45800,45800,45800,45750,255
20230825,144000,8137189450,45800,45800,45800,45750,547
20230825,143900,8112138400,45750,45700,45800,45700,309
20230825,143800,8097999500,45700,45700,45750,45600,473
20230825,143700,8076397200,45650,45700,45700,45650,143
20230825,143600,8069863400,45700,45700,45700,45650,295
20230825,143500,8056384050,45700,45700,45700,45650,291
20230825,143400,8043097950,45700,45750,45750,45650,1019
20230825,143300,7996511800,45750,45800,45800,45750,273
20230825,143200,7984013550,45750,45800,45800,45750,233
20230825,143100,7973342700,45800,45850,45850,45800,368
20230825,143000,7956477300,45800,45800,45850,45800,366
20230825,142900,7939711000,45750,45800,45800,45750,149
20230825,142800,7932889050,45800,45750,45850,45750,324
20230825,142700,7918051750,45750,45800,45850,45750,360
20230825,142600,7901556650,45800,45800,45850,45750,338
20230825,142500,7886073000,45800,45750,45800,45750,403
20230825,142400,7867625900,45800,45800,45800,45700,563
20230825,142300,7841861800,45800,45800,45850,45750,447
20230825,142200,7821389650,45850,45850,45850,45800,327
20230825,142100,7806397050,45850,45800,45850,45800,262
20230825,142000,7794387950,45850,45850,45900,45800,322
20230825,141900,7779623000,45800,45900,45900,45800,606
20230825,141800,7751825250,45900,45850,45900,45850,274
20230825,141700,7739250750,45900,45900,45900,45850,224
20230825,141600,7728970750,45900,45900,45900,45850,228
20230825,141500,7718506150,45900,45850,45900,45800,308
20230825,141400,7704381850,45800,45800,45850,45800,303
20230825,141300,7690494950,45850,45800,45850,45750,552
20230825,141200,7665208350,45800,45850,45850,45800,214
20230825,141100,7655397500,45800,45850,45850,45800,329
20230825,141000,7640314450,45800,45850,45850,45800,304
20230825,140900,7626381950,45850,45800,45850,45750,526
20230825,140800,7602288850,45800,45800,45800,45750,256
20230825,140700,7590565700,45750,45850,45850,45750,565
20230825,140600,7564678250,45850,45800,45850,45800,179
20230825,140500,7556475700,45850,45800,45850,45800,430
20230825,140400,7536775350,45750,45800,45850,45750,268
20230825,140300,7524501350,45800,45850,45850,45800,292
20230825,140200,7511122550,45800,45800,45800,45750,273
20230825,140100,7498619900,45850,45750,45850,45750,251
20230825,140000,7487122450,45750,45800,45800,45750,417
20230825,135900,7468034050,45750,45800,45850,45750,229
20230825,135800,7457542900,45850,45850,45850,45750,602
20230825,135700,7429971050,45800,45850,45850,45800,217
20230825,135600,7420026550,45800,45850,45850,45800,386
20230825,135500,7402332400,45800,45800,45850,45800,205
20230825,135400,7392933450,45850,45800,45850,45800,253
20230825,135300,7381335500,45800,45850,45850,45800,453
20230825,135200,7360575050,45850,45850,45850,45850,263
20230825,135100,7348516500,45800,45850,45900,45800,242
20230825,135000,7337415050,45950,45900,45950,45900,464
20230825,134900,7316108300,45900,45900,45950,45900,231
20230825,134800,7305495500,45900,45950,46000,45900,350
20230825,134700,7289419150,45950,45900,45950,45900,244
20230825,134600,7278210550,45950,45950,45950,45900,363
20230825,134500,7261533050,45950,45900,45950,45900,231
20230825,134400,7250918800,45950,45900,45950,45850,371
20230825,134300,7233884200,45950,46000,46050,45900,524
20230825,134200,7209793500,46050,46000,46050,45950,242
20230825,134100,7198656400,46000,45950,46000,45950,2760
20230825,134000,7071746750,45950,45900,45950,45850,761
20230825,133900,7036817000,45850,45850,45900,45850,207
20230825,133800,7027321600,45850,45850,45900,45800,252
20230825,133700,7015767600,45850,45800,45850,45800,788
20230825,133600,6979650650,45800,45800,45850,45800,285
20230825,133500,6966597000,45850,45800,45850,45800,346
20230825,133400,6950733900,45800,45900,45900,45800,465
20230825,133300,6929414300,45900,45850,45900,45850,365
20230825,133200,6912668350,45850,45900,45900,45850,422
20230825,133100,6893312600,45850,45900,45900,45850,622
20230825,133000,6864784100,45850,45750,45900,45750,1835
20230825,132900,6780728700,45700,45750,45750,45700,290
20230825,132800,6767465950,45700,45700,45750,45650,353
20230825,132700,6751333550,45750,45700,45750,45650,302
20230825,132600,6737533800,45700,45650,45700,45650,174
20230825,132500,6729583400,45650,45650,45700,45650,546
20230825,132400,6704647100,45650,45650,45700,45650,185
20230825,132300,6696195650,45700,45650,45700,45650,285
20230825,132200,6683172950,45700,45600,45700,45600,551
20230825,132100,6658025050,45600,45600,45600,45550,234
20230825,132000,6647356550,45600,45600,45650,45550,260
20230825,131900,6635501250,45600,45600,45650,45550,543
20230825,131800,6610741600,45600,45550,45600,45550,321
20230825,131700,6596111300,45550,45450,45600,45450,1545
20230825,131600,6525778000,45500,45450,45500,45450,247
20230825,131500,6514542600,45500,45450,45500,45450,270
20230825,131400,6502268350,45500,45300,45500,45300,171
20230825,131300,6494497800,45300,45300,45450,45300,290
20230825,131200,6481342300,45300,45350,45400,45300,307
20230825,131100,6467420300,45350,45250,45350,45150,497
20230825,131000,6444927000,45200,45200,45300,45200,1023
20230825,130900,6398654300,45250,45250,45250,45250,159
20230825,130800,6391459550,45250,45150,45250,45150,547
20230825,130700,6366732900,45200,45150,45200,45150,134
20230825,130600,6360676550,45150,45150,45200,45150,213
20230825,130500,6351056600,45200,45150,45200,45100,234
20230825,130400,6340486350,45100,45100,45150,45100,255
20230825,130300,6328976600,45100,45100,45100,45050,407
20230825,130200,6310622300,45100,44950,45100,44950,247
20230825,130100,6299497100,44950,45000,45050,44950,380
20230825,130000,6282395400,45050,45050,45050,45000,88
20230825,125900,6278434600,45000,45000,45000,44950,112
20230825,125800,6273394850,44950,44950,45000,44950,54
20230825,125700,6270966300,45000,44950,45000,44950,127
20230825,125600,6265254700,45000,45050,45050,44950,468
20230825,125500,6244174600,45050,45050,45100,45050,52
20230825,125400,6241830950,45100,45000,45100,45000,123
20230825,125300,6236288400,45000,44900,45000,44900,739
20230825,125200,6203057650,44950,44900,44950,44900,81
20230825,125100,6199417800,44900,44900,44950,44900,74
20230825,125000,6196094250,44950,44950,44950,44900,144
20230825,124900,6189625400,44950,44950,45000,44950,157
20230825,124800,6182568050,44950,45000,45000,44900,206
20230825,124700,6173316500,45000,44950,45000,44950,143
20230825,124600,6166887700,45000,44950,45000,44900,1344
20230825,124500,6106474000,44900,44950,44950,44900,141
20230825,124400,6100141350,44900,44900,44950,44900,61
20230825,124300,6097400350,44900,44950,44950,44900,93
20230825,124200,6093221600,44900,44950,44950,44900,136
20230825,124100,6087109550,44950,44950,44950,44950,84
20230825,124000,6083333750,45000,44950,45000,44900,238
20230825,123900,6072635600,44950,44950,45000,44950,112
20230825,123800,6067600450,44950,44950,45000,44950,48
20230825,123700,6065442600,44950,44950,45000,44950,636
20230825,123600,6036854150,44950,45000,45000,44950,265
20230825,123500,6024934450,44950,45000,45000,44950,128
20230825,123400,6019176800,44950,44950,45000,44950,205
20230825,123300,6009961850,44950,45000,45000,44900,683
20230825,123200,5979259350,45000,44950,45000,44950,204
20230825,123100,5970079700,44950,45050,45050,44950,507
20230825,123000,5947284350,45050,45050,45050,45000,268
20230825,122900,5935213700,45050,45050,45100,45050,271
20230825,122800,5923005050,45050,45050,45050,45000,37
20230825,122700,5921339050,45000,45000,45050,45000,85
20230825,122600,5917512350,45050,45000,45050,44950,769
20230825,122500,5882907750,45000,44950,45000,44950,356
20230825,122400,5866903850,44950,44950,45000,44950,361
20230825,122300,5850675750,44950,45000,45000,44950,2337
20230825,122200,5745533100,45050,45000,45050,45000,86
20230825,122100,5741662250,45000,45050,45050,45000,2459
20230825,122000,5630981150,45100,45150,45150,45050,1053
20230825,121900,5583541350,45100,45100,45100,45100,50
20230825,121800,5581286350,45150,45100,45150,45100,59
20230825,121700,5578623450,45150,45100,45150,45100,276
20230825,121600,5566174900,45100,45100,45150,45100,51
20230825,121500,5563874400,45150,45100,45150,45100,272
20230825,121400,5551606950,45150,45100,45150,45100,93
20230825,121300,5547410150,45100,45100,45150,45100,1807
20230825,121200,5465863850,45100,45200,45200,45100,30
20230825,121100,5464509400,45200,45200,45200,45150,270
20230825,121000,5452317150,45200,45200,45200,45150,3035
20230825,120900,5315207750,45150,45250,45250,45150,754
20230825,120800,5281134000,45250,45200,45250,45200,107
20230825,120700,5276296250,45200,45150,45250,45150,89
20230825,120600,5272272150,45200,45200,45200,45150,81
20230825,120500,5268612200,45200,45250,45250,45150,109
20230825,120400,5263688650,45200,45250,45250,45200,568
20230825,120300,5238014400,45250,45250,45250,45200,54
20230825,120200,5235571450,45200,45200,45250,45200,175
20230825,120100,5227661050,45250,45200,45250,45200,48
20230825,120000,5225491100,45200,45250,45300,45200,143
20230825,115900,5219019500,45200,45250,45250,45200,57
20230825,115800,5216441250,45250,45200,45250,45200,86
20230825,115700,5212553700,45250,45200,45250,45200,1362
20230825,115600,5150973950,45250,45250,45250,45250,1009
20230825,115500,5105316700,45250,45250,45300,45250,187
20230825,115400,5096853150,45300,45250,45300,45250,43
20230825,115300,5094905550,45300,45250,45300,45250,98
20230825,115200,5090468300,45300,45300,45300,45250,249
20230825,115100,5079199800,45300,45250,45300,45250,45
20230825,115000,5077163250,45300,45300,45300,45250,69
20230825,114900,5074039750,45300,45300,45350,45250,198
20230825,114800,5065071700,45250,45300,45300,45250,60
20230825,114700,5062356100,45350,45200,45350,45200,146
20230825,114600,5055750150,45200,45300,45300,45200,88
20230825,114500,5051769600,45300,45300,45300,45250,136
20230825,114400,5045613450,45300,45300,45300,45250,41
20230825,114300,5043757850,45300,45300,45300,45200,403
20230825,114200,5025518600,45300,45250,45300,45250,183
20230825,114100,5017235650,45300,45250,45300,45200,249
20230825,114000,5005974400,45250,45300,45300,45200,216
20230825,113900,4996200900,45250,45350,45350,45250,74
20230825,113800,4992849300,45300,45300,45350,45250,53
20230825,113700,4990448600,45300,45300,45350,45250,423
20230825,113600,4971304000,45350,45350,45350,45300,30
20230825,113500,4969943800,45350,45350,45350,45250,84
20230825,113400,4966136400,45350,45200,45350,45200,256
20230825,113300,4954542000,45200,45200,45250,45200,314
20230825,113200,4940341150,45250,45200,45250,45200,52
20230825,113100,4937988950,45200,45200,45250,45200,137
20230825,113000,4931796050,45200,45250,45300,45200,120
20230825,112900,4926369300,45250,45350,45350,45250,1409
20230825,112800,4862540900,45300,45350,45350,45300,59
20230825,112700,4859867000,45350,45400,45400,45350,276
20230825,112600,4847350250,45350,45400,45400,45350,21
20230825,112500,4846397100,45400,45350,45400,45350,579
20230825,112400,4820111200,45400,45400,45450,45400,245
20230825,112300,4808986350,45450,45400,45450,45400,40
20230825,112200,4807170200,45400,45450,45450,45400,39
20230825,112100,4805398600,45450,45450,45500,45400,54
20230825,112000,4802945200,45450,45500,45500,45450,106
20230825,111900,4798125200,45500,45450,45500,45450,47
20230825,111800,4795988000,45450,45500,45500,45450,156
20230825,111700,4788896850,45500,45450,45500,45450,73
20230825,111600,4785576300,45450,45450,45500,45450,47
20230825,111500,4783439650,45450,45500,45500,45450,177
20230825,111400,4775389100,45450,45450,45500,45450,25
20230825,111300,4774252400,45500,45450,45500,45450,74
20230825,111200,4770887300,45500,45500,45500,45450,138
20230825,111100,4764610050,45500,45550,45550,45500,25
20230825,111000,4763472500,45550,45450,45550,45450,180
20230825,110900,4755284050,45400,45450,45450,45400,182
20230825,110800,4747018100,45500,45450,45500,45450,55
20230825,110700,4744515650,45500,45450,45500,45400,35
20230825,110600,4742925450,45450,45400,45450,45400,122
20230825,110500,4737381650,45400,45500,45550,45400,213
20230825,110400,4727693300,45550,45500,45550,45500,44
20230825,110300,4725690250,45500,45550,45550,45500,184
20230825,110200,4717312450,45550,45500,45600,45500,488
20230825,110100,4695083300,45500,45450,45500,45400,1187
20230825,110000,4641077600,45350,45350,45350,45300,31
20230825,105900,4639672200,45300,45350,45500,45300,218
20230825,105800,4629771850,45400,45400,45450,45350,81
20230825,105700,4626093900,45300,45300,45300,45300,64
20230825,105600,4623194700,45300,45400,45500,45300,296
20230825,105500,4609750750,45300,45350,45400,45300,403
20230825,105400,4591462050,45400,45200,45400,45150,227
20230825,105300,4581190150,45300,45300,45400,45150,955
20230825,105200,4537878200,45250,45250,45250,45150,130
20230825,105100,4532002900,45250,45200,45250,45150,290
20230825,105000,4518905950,45200,45250,45250,45200,66
20230825,104900,4515922400,45250,45300,45300,45200,230
20230825,104800,4505519950,45250,45200,45400,45200,350
20230825,104700,4489655250,45250,45300,45300,45200,103
20230825,104600,4484996100,45200,45100,45200,45100,76
20230825,104500,4481564500,45300,45300,45300,45050,738
20230825,104400,4448173900,45300,45350,45350,45050,3030
20230825,104300,4311266600,45350,45400,45400,45350,193
20230825,104200,4302508800,45400,45350,45400,45350,660
20230825,104100,4272576650,45350,45350,45450,45350,167
20230825,104000,4264998650,45400,45400,45400,45350,121
20230825,103900,4259509500,45400,45400,45450,45400,181
20230825,103800,4251291700,45450,45450,45500,45400,409
20230825,103700,4232707700,45400,45500,45500,45400,296
20230825,103600,4219253150,45450,45500,45500,45450,202
20230825,103500,4210067200,45500,45450,45500,45450,99
20230825,103400,4205566650,45450,45450,45500,45450,155
20230825,103300,4198517850,45400,45450,45500,45400,216
20230825,103200,4188709400,45450,45450,45450,45400,194
20230825,103100,4179896100,45400,45500,45500,45400,251
20230825,103000,4168487250,45550,45550,45550,45500,158
20230825,102900,4161294650,45500,45550,45550,45500,71
20230825,102800,4158062600,45450,45450,45600,45450,457
20230825,102700,4137228800,45450,45550,45600,45450,219
20230825,102600,4127260900,45550,45500,45550,45450,110
20230825,102500,4122255500,45500,45550,45600,45450,195
20230825,102400,4113375250,45500,45450,45500,45450,171
20230825,102300,4105598950,45500,45400,45500,45400,163
20230825,102200,4098189700,45400,45400,45450,45400,259
20230825,102100,4086423650,45400,45450,45500,45400,461
20230825,102000,4065476650,45500,45500,45500,45450,57
20230825,101900,4062885150,45450,45500,45500,45450,156
20230825,101800,4055790300,45500,45500,45600,45450,226
20230825,101700,4045505000,45500,45450,45600,45450,79
20230825,101600,4041907800,45450,45600,45650,45450,570
20230825,101500,4015924300,45600,45500,45600,45450,791
20230825,101400,3979901950,45450,45400,45500,45400,141
20230825,101300,3973495900,45450,45450,45500,45400,157
20230825,101200,3966359450,45400,45450,45450,45400,181
20230825,101100,3958136900,45450,45400,45450,45400,432
20230825,101000,3938506650,45400,45500,45500,45400,178
20230825,100900,3930419600,45450,45500,45500,45450,223
20230825,100800,3920277300,45550,45450,45550,45450,124
20230825,100700,3914638100,45400,45400,45450,45400,157
20230825,100600,3907508850,45400,45450,45500,45400,424
20230825,100500,3888245950,45550,45450,45550,45400,380
20230825,100400,3870962350,45400,45600,45650,45400,863
20230825,100300,3831636550,45600,45600,45650,45600,184
20230825,100200,3823245000,45650,45700,45700,45600,276
20230825,100100,3810635000,45750,45500,45750,45450,1256
20230825,100000,3753311300,45450,45500,45500,45450,365
20230825,095900,3736718550,45600,45500,45600,45450,1022
20230825,095800,3690146150,45550,45400,45550,45400,1029
20230825,095700,3643352300,45400,45300,45450,45300,1142
20230825,095600,3591487650,45300,45200,45350,45200,1102
20230825,095500,3541627350,45250,45250,45300,45200,610
20230825,095400,3514024600,45250,45350,45350,45250,392
20230825,095300,3496270300,45300,45300,45350,45250,173
20230825,095200,3488431800,45250,45250,45350,45200,214
20230825,095100,3478743100,45200,45400,45400,45200,361
20230825,095000,3462375450,45350,45250,45350,45200,409
20230825,094900,3443851950,45250,45300,45300,45250,208
20230825,094800,3434438400,45250,45300,45350,45250,185
20230825,094700,3426060350,45300,45400,45450,45250,219
20230825,094600,3416135650,45400,45500,45500,45150,1077
20230825,094500,3367379300,45500,45150,45500,45150,2164
20230825,094400,3269206400,45150,45200,45200,45150,65
20230825,094300,3266271400,45200,45100,45200,45100,184
20230825,094200,3257964700,45150,45250,45250,45100,312
20230825,094100,3243880800,45250,45200,45300,45100,306
20230825,094000,3230041850,45150,45100,45250,45100,331
20230825,093900,3215106250,45150,45250,45250,45150,249
20230825,093800,3203857300,45250,45200,45250,45200,467
20230825,093700,3182746700,45200,45250,45250,45200,61
20230825,093600,3179987200,45300,45300,45400,45250,584
20230825,093500,3153537500,45300,45100,45400,45100,413
20230825,093400,3134883700,45100,45000,45100,45000,381
20230825,093300,3117723950,45000,45000,45050,44950,167
20230825,093200,3110209050,44900,44950,44950,44900,672
20230825,093100,3080006800,44950,45050,45050,44900,332
20230825,093000,3065074000,45050,45050,45100,44950,294
20230825,092900,3051834600,45050,45050,45600,44900,5652
20230825,092800,2797787200,45100,44900,45100,44850,1417
20230825,092700,2734069000,44900,44950,44950,44900,4808
20230825,092600,2518098650,44950,44900,44950,44850,1702
20230825,092500,2441675900,44850,45000,45000,44800,3092
20230825,092400,2302867750,45000,45100,45100,44950,2007
20230825,092300,2212503950,45100,44950,45150,44900,2325
20230825,092200,2107948950,44950,44900,44950,44850,2525
20230825,092100,1994569050,44900,45200,45200,44850,8720
20230825,092000,1601818550,45200,45200,45200,45150,727
20230825,091900,1568969650,45150,45250,45250,45100,2117
20230825,091800,1473347450,45250,45350,45400,45250,2686
20230825,091700,1351659100,45350,45500,45500,45350,3840
20230825,091600,1177289700,45500,45600,45600,45450,3104
20230825,091500,1035905450,45650,45600,45650,45600,473
20230825,091400,1014313350,45650,45600,45650,45600,718
20230825,091300,981556300,45600,45650,45650,45600,450
20230825,091200,961034850,45650,45600,45700,45550,653
20230825,091100,931246300,45550,45650,45650,45500,922
20230825,091000,889250950,45550,45550,45650,45450,1518
20230825,090900,820157350,45550,45650,45650,45550,200
20230825,090800,811046150,45600,45450,45600,45450,759
20230825,090700,776515100,45450,45450,45500,45400,1212
20230825,090600,721430850,45500,45450,45500,45450,2092
20230825,090500,626309450,45450,45500,45500,45400,682
20230825,090400,595309650,45450,45600,45600,45450,2956
20230825,090300,460817900,45550,45750,45800,45550,3504
20230825,090200,300795950,45700,45550,45750,45500,1070
20230825,090100,252017600,45550,45500,45550,45500,666
20230825,090000,221687350,45500,45550,45600,45450,4847