KissMeData/200710/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,201400,13393123700,24700,24700,24700,24700,10982
20230801,201300,13393123700,24700,24700,24700,24700,0
20230801,201200,13393123700,24700,24700,24700,24700,0
20230801,201100,13393123700,24700,24700,24700,24700,0
20230801,201000,13393123700,24700,24700,24700,24700,0
20230801,200900,13393123700,24700,24700,24700,24700,0
20230801,200800,13393123700,24700,24700,24700,24700,0
20230801,200700,13393123700,24700,24700,24700,24700,0
20230801,200600,13393123700,24700,24700,24700,24700,0
20230801,200500,13393123700,24700,24700,24700,24700,0
20230801,200400,13393123700,24700,24700,24700,24700,0
20230801,200300,13393123700,24700,24700,24700,24700,0
20230801,200200,13393123700,24700,24700,24700,24700,0
20230801,200100,13393123700,24700,24700,24700,24700,0
20230801,200000,13393123700,24700,24700,24700,24700,0
20230801,195900,13393123700,24700,24700,24700,24700,0
20230801,195800,13393123700,24700,24700,24700,24700,0
20230801,195700,13393123700,24700,24700,24700,24700,0
20230801,195600,13393123700,24700,24700,24700,24700,0
20230801,195500,13393123700,24700,24700,24700,24700,0
20230801,195400,13393123700,24700,24700,24700,24700,0
20230801,195300,13393123700,24700,24700,24700,24700,0
20230801,195200,13393123700,24700,24700,24700,24700,0
20230801,195100,13393123700,24700,24700,24700,24700,0
20230801,195000,13393123700,24700,24700,24700,24700,0
20230801,194900,13393123700,24700,24700,24700,24700,0
20230801,194800,13393123700,24700,24700,24700,24700,0
20230801,194700,13393123700,24700,24700,24700,24700,0
20230801,194600,13393123700,24700,24700,24700,24700,0
20230801,194500,13393123700,24700,24700,24700,24700,0
20230801,194400,13393123700,24700,24700,24700,24700,10982
20230801,194300,13393123700,24700,24700,24700,24700,0
20230801,194200,13393123700,24700,24700,24700,24700,0
20230801,194100,13393123700,24700,24700,24700,24700,0
20230801,194000,13393123700,24700,24700,24700,24700,0
20230801,193900,13393123700,24700,24700,24700,24700,0
20230801,193800,13393123700,24700,24700,24700,24700,0
20230801,193700,13393123700,24700,24700,24700,24700,0
20230801,193600,13393123700,24700,24700,24700,24700,0
20230801,193500,13393123700,24700,24700,24700,24700,0
20230801,193400,13393123700,24700,24700,24700,24700,0
20230801,193300,13393123700,24700,24700,24700,24700,0
20230801,193200,13393123700,24700,24700,24700,24700,0
20230801,193100,13393123700,24700,24700,24700,24700,0
20230801,193000,13393123700,24700,24700,24700,24700,0
20230801,192900,13393123700,24700,24700,24700,24700,0
20230801,192800,13393123700,24700,24700,24700,24700,0
20230801,192700,13393123700,24700,24700,24700,24700,0
20230801,192600,13393123700,24700,24700,24700,24700,0
20230801,192500,13393123700,24700,24700,24700,24700,0
20230801,192400,13393123700,24700,24700,24700,24700,0
20230801,192300,13393123700,24700,24700,24700,24700,0
20230801,192200,13393123700,24700,24700,24700,24700,0
20230801,192100,13393123700,24700,24700,24700,24700,0
20230801,192000,13393123700,24700,24700,24700,24700,0
20230801,191900,13393123700,24700,24700,24700,24700,0
20230801,191800,13393123700,24700,24700,24700,24700,0
20230801,191700,13393123700,24700,24700,24700,24700,0
20230801,191600,13393123700,24700,24700,24700,24700,0
20230801,191500,13393123700,24700,24700,24700,24700,0
20230801,191400,13393123700,24700,24700,24700,24700,10982
20230801,191300,13393123700,24700,24700,24700,24700,0
20230801,191200,13393123700,24700,24700,24700,24700,0
20230801,191100,13393123700,24700,24700,24700,24700,0
20230801,191000,13393123700,24700,24700,24700,24700,0
20230801,190900,13393123700,24700,24700,24700,24700,0
20230801,190800,13393123700,24700,24700,24700,24700,0
20230801,190700,13393123700,24700,24700,24700,24700,0
20230801,190600,13393123700,24700,24700,24700,24700,0
20230801,190500,13393123700,24700,24700,24700,24700,0
20230801,190400,13393123700,24700,24700,24700,24700,0
20230801,190300,13393123700,24700,24700,24700,24700,0
20230801,190200,13393123700,24700,24700,24700,24700,0
20230801,190100,13393123700,24700,24700,24700,24700,0
20230801,190000,13393123700,24700,24700,24700,24700,0
20230801,185900,13393123700,24700,24700,24700,24700,0
20230801,185800,13393123700,24700,24700,24700,24700,0
20230801,185700,13393123700,24700,24700,24700,24700,0
20230801,185600,13393123700,24700,24700,24700,24700,0
20230801,185500,13393123700,24700,24700,24700,24700,0
20230801,185400,13393123700,24700,24700,24700,24700,0
20230801,185300,13393123700,24700,24700,24700,24700,0
20230801,185200,13393123700,24700,24700,24700,24700,0
20230801,185100,13393123700,24700,24700,24700,24700,0
20230801,185000,13393123700,24700,24700,24700,24700,0
20230801,184900,13393123700,24700,24700,24700,24700,0
20230801,184800,13393123700,24700,24700,24700,24700,0
20230801,184700,13393123700,24700,24700,24700,24700,0
20230801,184600,13393123700,24700,24700,24700,24700,0
20230801,184500,13393123700,24700,24700,24700,24700,0
20230801,184400,13393123700,24700,24700,24700,24700,10982
20230801,184300,13393123700,24700,24700,24700,24700,0
20230801,184200,13393123700,24700,24700,24700,24700,0
20230801,184100,13393123700,24700,24700,24700,24700,0
20230801,184000,13393123700,24700,24700,24700,24700,0
20230801,183900,13393123700,24700,24700,24700,24700,0
20230801,183800,13393123700,24700,24700,24700,24700,0
20230801,183700,13393123700,24700,24700,24700,24700,0
20230801,183600,13393123700,24700,24700,24700,24700,0
20230801,183500,13393123700,24700,24700,24700,24700,0
20230801,183400,13393123700,24700,24700,24700,24700,0
20230801,183300,13393123700,24700,24700,24700,24700,0
20230801,183200,13393123700,24700,24700,24700,24700,0
20230801,183100,13393123700,24700,24700,24700,24700,0
20230801,183000,13393123700,24700,24700,24700,24700,0
20230801,182900,13393123700,24700,24700,24700,24700,0
20230801,182800,13393123700,24700,24700,24700,24700,0
20230801,182700,13393123700,24700,24700,24700,24700,0
20230801,182600,13393123700,24700,24700,24700,24700,0
20230801,182500,13393123700,24700,24700,24700,24700,0
20230801,182400,13393123700,24700,24700,24700,24700,0
20230801,182300,13393123700,24700,24700,24700,24700,0
20230801,182200,13393123700,24700,24700,24700,24700,0
20230801,182100,13393123700,24700,24700,24700,24700,0
20230801,182000,13393123700,24700,24700,24700,24700,0
20230801,181900,13393123700,24700,24700,24700,24700,0
20230801,181800,13393123700,24700,24700,24700,24700,0
20230801,181700,13393123700,24700,24700,24700,24700,0
20230801,181600,13393123700,24700,24700,24700,24700,0
20230801,181500,13393123700,24700,24700,24700,24700,0
20230801,181400,13393123700,24700,24700,24700,24700,10982
20230801,181300,13393123700,24700,24700,24700,24700,0
20230801,181200,13393123700,24700,24700,24700,24700,0
20230801,181100,13393123700,24700,24700,24700,24700,0
20230801,181000,13393123700,24700,24700,24700,24700,0
20230801,180900,13393123700,24700,24700,24700,24700,0
20230801,180800,13393123700,24700,24700,24700,24700,0
20230801,180700,13393123700,24700,24700,24700,24700,0
20230801,180600,13393123700,24700,24700,24700,24700,0
20230801,180500,13393123700,24700,24700,24700,24700,0
20230801,180400,13393123700,24700,24700,24700,24700,0
20230801,180300,13393123700,24700,24700,24700,24700,0
20230801,180200,13393123700,24700,24700,24700,24700,0
20230801,180100,13393123700,24700,24700,24700,24700,0
20230801,180000,13393123700,24700,24700,24700,24700,0
20230801,175900,13393123700,24700,24700,24700,24700,0
20230801,175800,13393123700,24700,24700,24700,24700,0
20230801,175700,13393123700,24700,24700,24700,24700,0
20230801,175600,13393123700,24700,24700,24700,24700,0
20230801,175500,13393123700,24700,24700,24700,24700,0
20230801,175400,13393123700,24700,24700,24700,24700,0
20230801,175300,13393123700,24700,24700,24700,24700,0
20230801,175200,13393123700,24700,24700,24700,24700,0
20230801,175100,13393123700,24700,24700,24700,24700,0
20230801,175000,13393123700,24700,24700,24700,24700,0
20230801,174900,13393123700,24700,24700,24700,24700,0
20230801,174800,13393123700,24700,24700,24700,24700,0
20230801,174700,13393123700,24700,24700,24700,24700,0
20230801,174600,13393123700,24700,24700,24700,24700,0
20230801,174500,13393123700,24700,24700,24700,24700,0
20230801,174400,13393123700,24700,24700,24700,24700,10982
20230801,174300,13393123700,24700,24700,24700,24700,0
20230801,174200,13393123700,24700,24700,24700,24700,0
20230801,174100,13393123700,24700,24700,24700,24700,0
20230801,174000,13393123700,24700,24700,24700,24700,0
20230801,173900,13393123700,24700,24700,24700,24700,0
20230801,173800,13393123700,24700,24700,24700,24700,0
20230801,173700,13393123700,24700,24700,24700,24700,0
20230801,173600,13393123700,24700,24700,24700,24700,0
20230801,173500,13393123700,24700,24700,24700,24700,0
20230801,173400,13393123700,24700,24700,24700,24700,0
20230801,173300,13393123700,24700,24700,24700,24700,0
20230801,173200,13393123700,24700,24700,24700,24700,0
20230801,173100,13393123700,24700,24700,24700,24700,0
20230801,173000,13393123700,24700,24700,24700,24700,0
20230801,172900,13393123700,24700,24700,24700,24700,0
20230801,172800,13393123700,24700,24700,24700,24700,0
20230801,172700,13393123700,24700,24700,24700,24700,0
20230801,172600,13393123700,24700,24700,24700,24700,0
20230801,172500,13393123700,24700,24700,24700,24700,0
20230801,172400,13393123700,24700,24700,24700,24700,0
20230801,172300,13393123700,24700,24700,24700,24700,0
20230801,172200,13393123700,24700,24700,24700,24700,0
20230801,172100,13393123700,24700,24700,24700,24700,0
20230801,172000,13393123700,24700,24700,24700,24700,0
20230801,171900,13393123700,24700,24700,24700,24700,0
20230801,171800,13393123700,24700,24700,24700,24700,0
20230801,171700,13393123700,24700,24700,24700,24700,0
20230801,171600,13393123700,24700,24700,24700,24700,0
20230801,171500,13393123700,24700,24700,24700,24700,0
20230801,171400,13393123700,24700,24700,24700,24700,10982
20230801,171300,13393123700,24700,24700,24700,24700,0
20230801,171200,13393123700,24700,24700,24700,24700,0
20230801,171100,13393123700,24700,24700,24700,24700,0
20230801,171000,13393123700,24700,24700,24700,24700,0
20230801,170900,13393123700,24700,24700,24700,24700,0
20230801,170800,13393123700,24700,24700,24700,24700,0
20230801,170700,13393123700,24700,24700,24700,24700,0
20230801,170600,13393123700,24700,24700,24700,24700,0
20230801,170500,13393123700,24700,24700,24700,24700,0
20230801,170400,13393123700,24700,24700,24700,24700,0
20230801,170300,13393123700,24700,24700,24700,24700,0
20230801,170200,13393123700,24700,24700,24700,24700,0
20230801,170100,13393123700,24700,24700,24700,24700,0
20230801,170000,13393123700,24700,24700,24700,24700,0
20230801,165900,13393123700,24700,24700,24700,24700,0
20230801,165800,13393123700,24700,24700,24700,24700,0
20230801,165700,13393123700,24700,24700,24700,24700,0
20230801,165600,13393123700,24700,24700,24700,24700,0
20230801,165500,13393123700,24700,24700,24700,24700,0
20230801,165400,13393123700,24700,24700,24700,24700,0
20230801,165300,13393123700,24700,24700,24700,24700,0
20230801,165200,13393123700,24700,24700,24700,24700,0
20230801,165100,13393123700,24700,24700,24700,24700,0
20230801,165000,13393123700,24700,24700,24700,24700,0
20230801,164900,13393123700,24700,24700,24700,24700,0
20230801,164800,13393123700,24700,24700,24700,24700,0
20230801,164700,13393123700,24700,24700,24700,24700,0
20230801,164600,13393123700,24700,24700,24700,24700,0
20230801,164500,13393123700,24700,24700,24700,24700,0
20230801,164400,13393123700,24700,24700,24700,24700,10982
20230801,164300,13393123700,24700,24700,24700,24700,0
20230801,164200,13393123700,24700,24700,24700,24700,0
20230801,164100,13393123700,24700,24700,24700,24700,0
20230801,164000,13393123700,24700,24700,24700,24700,0
20230801,163900,13393123700,24700,24700,24700,24700,0
20230801,163800,13393123700,24700,24700,24700,24700,0
20230801,163700,13393123700,24700,24700,24700,24700,0
20230801,163600,13393123700,24700,24700,24700,24700,0
20230801,163500,13393123700,24700,24700,24700,24700,0
20230801,163400,13393123700,24700,24700,24700,24700,0
20230801,163300,13393123700,24700,24700,24700,24700,0
20230801,163200,13393123700,24700,24700,24700,24700,0
20230801,163100,13393123700,24700,24700,24700,24700,0
20230801,163000,13393123700,24700,24700,24700,24700,0
20230801,162900,13393123700,24700,24700,24700,24700,0
20230801,162800,13393123700,24700,24700,24700,24700,0
20230801,162700,13393123700,24700,24700,24700,24700,0
20230801,162600,13393123700,24700,24700,24700,24700,0
20230801,162500,13393123700,24700,24700,24700,24700,0
20230801,162400,13393123700,24700,24700,24700,24700,0
20230801,162300,13393123700,24700,24700,24700,24700,0
20230801,162200,13393123700,24700,24700,24700,24700,0
20230801,162100,13393123700,24700,24700,24700,24700,0
20230801,162000,13393123700,24700,24700,24700,24700,0
20230801,161900,13393123700,24700,24700,24700,24700,0
20230801,161800,13393123700,24700,24700,24700,24700,0
20230801,161700,13393123700,24700,24700,24700,24700,0
20230801,161600,13393123700,24700,24700,24700,24700,0
20230801,161500,13393123700,24700,24700,24700,24700,0
20230801,161400,13393123700,24700,24700,24700,24700,10982
20230801,161300,13393123700,24700,24700,24700,24700,0
20230801,161200,13393123700,24700,24700,24700,24700,0
20230801,161100,13393123700,24700,24700,24700,24700,0
20230801,161000,13393123700,24700,24700,24700,24700,0
20230801,160900,13393123700,24700,24700,24700,24700,0
20230801,160800,13393123700,24700,24700,24700,24700,0
20230801,160700,13393123700,24700,24700,24700,24700,0
20230801,160600,13393123700,24700,24700,24700,24700,0
20230801,160500,13393123700,24700,24700,24700,24700,0
20230801,160400,13393123700,24700,24700,24700,24700,0
20230801,160300,13393123700,24700,24700,24700,24700,0
20230801,160200,13393123700,24700,24700,24700,24700,0
20230801,160100,13393123700,24700,24700,24700,24700,0
20230801,160000,13393123700,24700,24700,24700,24700,0
20230801,155900,13393123700,24700,24700,24700,24700,0
20230801,155800,13393123700,24700,24700,24700,24700,0
20230801,155700,13393123700,24700,24700,24700,24700,0
20230801,155600,13393123700,24700,24700,24700,24700,0
20230801,155500,13393123700,24700,24700,24700,24700,0
20230801,155400,13393123700,24700,24700,24700,24700,0
20230801,155300,13393123700,24700,24700,24700,24700,0
20230801,155200,13393123700,24700,24700,24700,24700,0
20230801,155100,13393123700,24700,24700,24700,24700,0
20230801,155000,13393123700,24700,24700,24700,24700,0
20230801,154900,13393123700,24700,24700,24700,24700,0
20230801,154800,13393123700,24700,24700,24700,24700,0
20230801,154700,13393123700,24700,24700,24700,24700,0
20230801,154600,13393123700,24700,24700,24700,24700,0
20230801,154500,13393123700,24700,24700,24700,24700,0
20230801,154400,13393123700,24700,24700,24700,24700,10982
20230801,154300,13393123700,24700,24700,24700,24700,0
20230801,154200,13393123700,24700,24700,24700,24700,0
20230801,154100,13393123700,24700,24700,24700,24700,0
20230801,154000,13393123700,24700,24700,24700,24700,0
20230801,153900,13393123700,24700,24700,24700,24700,0
20230801,153800,13393123700,24700,24700,24700,24700,0
20230801,153700,13393123700,24700,24700,24700,24700,0
20230801,153600,13393123700,24700,24700,24700,24700,0
20230801,153500,13393123700,24700,24700,24700,24700,0
20230801,153400,13393123700,24700,24700,24700,24700,0
20230801,153300,13393123700,24700,24700,24700,24700,0
20230801,153200,13393123700,24700,24700,24700,24700,0
20230801,153100,13393123700,24700,24700,24700,24700,0
20230801,153000,13393123700,24700,24700,24700,24700,10982
20230801,152900,13121868300,24600,24600,24600,24600,0
20230801,152800,13121868300,24600,24600,24600,24600,0
20230801,152700,13121868300,24600,24600,24600,24600,0
20230801,152600,13121868300,24600,24600,24600,24600,0
20230801,152500,13121868300,24600,24600,24600,24600,0
20230801,152400,13121868300,24600,24600,24600,24600,0
20230801,152300,13121868300,24600,24600,24600,24600,0
20230801,152200,13121868300,24600,24600,24600,24600,0
20230801,152100,13121868300,24600,24600,24600,24600,0
20230801,152000,13121868300,24600,24600,24600,24600,0
20230801,151900,13121868300,24600,24550,24650,24550,4142
20230801,151800,13019890900,24550,24550,24600,24550,3219
20230801,151700,12940713100,24550,24550,24600,24550,2790
20230801,151600,12872134250,24550,24550,24600,24550,1318
20230801,151500,12839775950,24550,24500,24550,24500,724
20230801,151400,12822004200,24550,24500,24550,24500,2080
20230801,151300,12770975250,24550,24550,24550,24500,468
20230801,151200,12759503600,24550,24550,24550,24550,745
20230801,151100,12741213850,24550,24500,24550,24500,1198
20230801,151000,12711805450,24550,24550,24550,24550,2168
20230801,150900,12658581050,24550,24550,24600,24500,1860
20230801,150800,12612923050,24500,24550,24550,24500,1182
20230801,150700,12583933200,24550,24550,24550,24500,395
20230801,150600,12574239900,24500,24500,24550,24500,114
20230801,150500,12571446500,24500,24500,24550,24500,517
20230801,150400,12558776000,24500,24500,24550,24500,2403
20230801,150300,12499846450,24550,24500,24550,24500,552
20230801,150200,12486304950,24500,24550,24550,24500,1134
20230801,150100,12458519350,24500,24500,24550,24500,1265
20230801,150000,12427521050,24450,24500,24500,24450,83
20230801,145900,12425490300,24500,24450,24500,24450,3335
20230801,145800,12343783550,24450,24500,24500,24450,79
20230801,145700,12341850950,24500,24450,24500,24450,518
20230801,145600,12329162450,24450,24500,24500,24450,214
20230801,145500,12323921950,24500,24450,24500,24450,74
20230801,145400,12322111900,24450,24450,24500,24450,456
20230801,145300,12310951700,24450,24450,24500,24450,629
20230801,145200,12295567550,24450,24450,24500,24450,673
20230801,145100,12279112450,24450,24400,24500,24400,835
20230801,145000,12258693400,24450,24400,24500,24400,1247
20230801,144900,12228205700,24450,24400,24450,24400,566
20230801,144800,12214390150,24400,24500,24500,24400,66
20230801,144700,12212778300,24400,24450,24500,24400,700
20230801,144600,12195665700,24450,24400,24450,24400,1895
20230801,144500,12149342750,24400,24400,24400,24350,634
20230801,144400,12133874950,24350,24350,24450,24350,909
20230801,144300,12111702800,24350,24350,24400,24350,1627
20230801,144200,12072029600,24400,24350,24400,24350,164
20230801,144100,12068033600,24350,24400,24400,24350,1308
20230801,144000,12036165650,24350,24350,24400,24350,126
20230801,143900,12033097250,24350,24400,24400,24350,395
20230801,143800,12023477100,24400,24350,24400,24350,210
20230801,143700,12018356300,24300,24300,24350,24300,1046
20230801,143600,11992888350,24300,24300,24350,24300,1033
20230801,143500,11967786400,24350,24300,24350,24300,191
20230801,143400,11963145050,24300,24350,24350,24300,104
20230801,143300,11960617650,24300,24300,24350,24250,351
20230801,143200,11952101650,24300,24300,24350,24250,636
20230801,143100,11936663550,24300,24300,24350,24300,326
20230801,143000,11928741050,24300,24300,24350,24300,474
20230801,142900,11917217100,24250,24250,24300,24250,153
20230801,142800,11913506800,24250,24300,24300,24250,222
20230801,142700,11908114650,24300,24250,24300,24250,265
20230801,142600,11901687650,24300,24300,24300,24250,755
20230801,142500,11883341200,24300,24250,24300,24250,177
20230801,142400,11879046450,24300,24250,24300,24200,934
20230801,142300,11856406950,24250,24250,24250,24250,77
20230801,142200,11854539700,24250,24200,24250,24200,223
20230801,142100,11849136600,24250,24250,24250,24200,39
20230801,142000,11848191350,24200,24250,24250,24200,631
20230801,141900,11832899250,24250,24250,24250,24200,337
20230801,141800,11824737000,24250,24250,24250,24200,978
20230801,141700,11801059400,24250,24250,24250,24250,29
20230801,141600,11800356150,24250,24300,24300,24250,97
20230801,141500,11798003250,24200,24200,24250,24200,370
20230801,141400,11789035850,24200,24200,24250,24200,206
20230801,141300,11784050600,24200,24250,24250,24200,94
20230801,141200,11781771250,24200,24200,24300,24200,1240
20230801,141100,11751750200,24200,24250,24250,24200,399
20230801,141000,11742092600,24250,24300,24300,24250,892
20230801,140900,11720461100,24300,24300,24300,24250,112
20230801,140800,11717740050,24300,24250,24300,24250,104
20230801,140700,11715217500,24250,24250,24250,24250,208
20230801,140600,11710173500,24300,24250,24300,24200,1306
20230801,140500,11678552450,24250,24300,24300,24200,607
20230801,140400,11663844900,24300,24250,24300,24250,733
20230801,140300,11646069600,24250,24300,24300,24250,129
20230801,140200,11642938750,24300,24300,24300,24300,311
20230801,140100,11635381450,24300,24250,24350,24250,1474
20230801,140000,11599627050,24250,24350,24350,24250,1050
20230801,135900,11574126550,24350,24350,24350,24350,20
20230801,135800,11573639550,24350,24350,24350,24350,6
20230801,135700,11573493450,24300,24350,24350,24300,73
20230801,135600,11571718650,24300,24300,24350,24300,85
20230801,135500,11569652900,24300,24350,24350,24300,55
20230801,135400,11568316250,24300,24250,24300,24250,121
20230801,135300,11565378450,24300,24300,24300,24250,302
20230801,135200,11558042350,24250,24250,24300,24250,164
20230801,135100,11554065300,24200,24250,24250,24200,30
20230801,135000,11553338800,24250,24250,24250,24250,39
20230801,134900,11552393050,24200,24200,24250,24200,3864
20230801,134800,11458878400,24250,24300,24350,24250,1130
20230801,134700,11431469350,24300,24300,24300,24250,270
20230801,134600,11424910850,24300,24250,24300,24250,224
20230801,134500,11419476000,24250,24250,24300,24200,3881
20230801,134400,11325359400,24250,24250,24300,24250,362
20230801,134300,11316580850,24250,24300,24300,24250,2901
20230801,134200,11246143300,24350,24350,24400,24350,2832
20230801,134100,11177183250,24400,24400,24400,24350,129
20230801,134000,11174040000,24400,24400,24400,24350,544
20230801,133900,11160787350,24350,24400,24400,24350,349
20230801,133800,11152276750,24400,24400,24400,24350,279
20230801,133700,11145481650,24400,24400,24400,24400,67
20230801,133600,11143846850,24400,24400,24400,24350,487
20230801,133500,11131987700,24400,24350,24400,24350,148
20230801,133400,11128382550,24350,24400,24400,24350,2539
20230801,133300,11066550350,24400,24450,24450,24400,562
20230801,133200,11052826950,24450,24400,24450,24350,813
20230801,133100,11033001600,24450,24400,24450,24400,401
20230801,133000,11023217150,24350,24350,24400,24350,61
20230801,132900,11021731750,24350,24350,24350,24350,706
20230801,132800,11004540650,24350,24450,24450,24350,848
20230801,132700,10983844300,24450,24450,24500,24450,788
20230801,132600,10964576900,24450,24400,24450,24400,1078
20230801,132500,10938242400,24400,24500,24500,24400,2698
20230801,132400,10872302850,24500,24450,24500,24450,1366
20230801,132300,10838846650,24450,24400,24450,24400,1440
20230801,132200,10803646250,24400,24400,24450,24400,433
20230801,132100,10793080550,24400,24450,24450,24400,161
20230801,132000,10789149450,24450,24500,24500,24400,327
20230801,131900,10781160500,24450,24500,24500,24450,2147
20230801,131800,10728665400,24500,24500,24500,24500,610
20230801,131700,10713720400,24500,24500,24500,24500,202
20230801,131600,10708771400,24500,24500,24500,24450,371
20230801,131500,10699684450,24450,24500,24500,24450,330
20230801,131400,10691602000,24500,24500,24500,24450,733
20230801,131300,10673644400,24500,24500,24500,24500,176
20230801,131200,10669332400,24500,24550,24550,24500,1591
20230801,131100,10630284450,24550,24450,24550,24450,4728
20230801,131000,10514534700,24450,24450,24450,24450,1814
20230801,130900,10470182400,24400,24350,24400,24350,1624
20230801,130800,10430577750,24350,24350,24400,24350,214
20230801,130700,10425366300,24350,24350,24350,24350,51
20230801,130600,10424124450,24350,24350,24350,24350,15
20230801,130500,10423759200,24300,24350,24400,24300,525
20230801,130400,10410972750,24400,24350,24400,24350,124
20230801,130300,10407951500,24350,24350,24350,24300,1435
20230801,130200,10373046800,24350,24350,24350,24350,469
20230801,130100,10361626650,24350,24350,24350,24300,661
20230801,130000,10345536650,24300,24350,24350,24300,532
20230801,125900,10332608800,24250,24250,24300,24250,66
20230801,125800,10331008250,24250,24350,24350,24250,2713
20230801,125700,10265038050,24350,24400,24400,24350,309
20230801,125600,10257506600,24400,24350,24400,24350,183
20230801,125500,10253043450,24400,24350,24400,24350,51
20230801,125400,10251801550,24400,24400,24400,24350,990
20230801,125300,10227692650,24400,24400,24400,24400,117
20230801,125200,10224837850,24400,24350,24400,24350,189
20230801,125100,10220233600,24350,24350,24350,24350,85
20230801,125000,10218163850,24350,24350,24350,24300,1233
20230801,124900,10188195350,24350,24300,24350,24300,333
20230801,124800,10180102700,24250,24250,24250,24250,99
20230801,124700,10177701950,24250,24300,24300,24250,400
20230801,124600,10168001350,24250,24300,24300,24250,697
20230801,124500,10151085100,24250,24300,24300,24250,372
20230801,124400,10142061550,24300,24250,24300,24250,224
20230801,124300,10136628100,24300,24250,24300,24250,76
20230801,124200,10134785000,24300,24250,24300,24250,1687
20230801,124100,10093870150,24300,24350,24400,24300,2226
20230801,124000,10039723650,24350,24350,24350,24350,2
20230801,123900,10039674950,24400,24400,24400,24350,188
20230801,123800,10035090100,24400,24400,24400,24350,263
20230801,123700,10028683250,24350,24300,24350,24300,426
20230801,123600,10018322650,24300,24350,24350,24300,524
20230801,123500,10005586800,24350,24450,24450,24350,132
20230801,123400,10002370500,24450,24450,24500,24250,8366
20230801,123300,9798717650,24450,24500,24500,24450,471
20230801,123200,9787178400,24500,24500,24550,24500,697
20230801,123100,9770100400,24550,24550,24550,24500,387
20230801,123000,9760602050,24500,24500,24550,24500,359
20230801,122900,9751794100,24500,24500,24500,24500,998
20230801,122800,9727343100,24500,24450,24500,24450,1321
20230801,122700,9694982650,24500,24450,24500,24400,3361
20230801,122600,9612673400,24450,24450,24450,24450,1217
20230801,122500,9582917750,24400,24400,24450,24400,1310
20230801,122400,9550906650,24400,24450,24450,24400,94
20230801,122300,9548611750,24400,24450,24450,24400,120
20230801,122200,9545680250,24450,24400,24450,24400,2202
20230801,122100,9491950050,24400,24400,24400,24350,193
20230801,122000,9487244450,24350,24400,24400,24350,780
20230801,121900,9468242450,24400,24400,24400,24400,244
20230801,121800,9462288850,24400,24400,24400,24400,51
20230801,121700,9461044450,24400,24400,24400,24350,231
20230801,121600,9455410550,24400,24400,24400,24350,313
20230801,121500,9447779800,24350,24350,24350,24350,42
20230801,121400,9446757100,24350,24350,24350,24300,238
20230801,121300,9440961900,24300,24350,24350,24300,421
20230801,121200,9430718600,24350,24400,24400,24300,1518
20230801,121100,9393776200,24400,24400,24400,24350,102
20230801,121000,9391288500,24400,24350,24400,24300,478
20230801,120900,9379647000,24350,24350,24400,24350,2228
20230801,120800,9325395150,24350,24300,24350,24300,759
20230801,120700,9306942700,24300,24250,24300,24250,320
20230801,120600,9299166900,24250,24250,24300,24200,2986
20230801,120500,9226757300,24250,24250,24300,24250,110
20230801,120400,9224089750,24300,24300,24300,24250,328
20230801,120300,9216133750,24300,24300,24300,24250,1204
20230801,120200,9186880550,24250,24300,24300,24250,725
20230801,120100,9169267800,24300,24300,24300,24300,1432
20230801,120000,9134470200,24300,24300,24300,24300,408
20230801,115900,9124555800,24300,24300,24300,24250,281
20230801,115800,9117740350,24300,24250,24300,24250,336
20230801,115700,9109583650,24250,24250,24250,24250,205
20230801,115600,9104612400,24250,24250,24300,24250,3157
20230801,115500,9028054700,24250,24250,24250,24250,265
20230801,115400,9021628450,24300,24300,24300,24250,271
20230801,115300,9015054450,24300,24300,24300,24250,159
20230801,115200,9011190800,24300,24300,24300,24300,590
20230801,115100,8996853800,24350,24300,24350,24300,677
20230801,115000,8980402650,24300,24350,24350,24300,639
20230801,114900,8964849900,24350,24300,24350,24300,27
20230801,114800,8964193050,24300,24300,24300,24250,1165
20230801,114700,8935889850,24300,24300,24300,24300,68
20230801,114600,8934237450,24250,24250,24300,24250,652
20230801,114500,8918425950,24250,24250,24300,24250,460
20230801,114400,8907252950,24300,24300,24350,24300,514
20230801,114300,8894762650,24300,24300,24350,24250,299
20230801,114200,8887500150,24300,24300,24350,24300,1735
20230801,114100,8845336350,24300,24300,24300,24250,627
20230801,114000,8830104750,24250,24300,24300,24250,303
20230801,113900,8822747200,24300,24250,24300,24250,433
20230801,113800,8812228400,24250,24250,24300,24250,103
20230801,113700,8809729600,24250,24300,24300,24250,503
20230801,113600,8797529900,24300,24250,24300,24250,89
20230801,113500,8795370650,24250,24300,24300,24250,431
20230801,113400,8784901100,24300,24300,24300,24300,1255
20230801,113300,8754404600,24200,24250,24300,24200,751
20230801,113200,8736208850,24250,24150,24250,24150,776
20230801,113100,8717397450,24150,24250,24250,24150,2879
20230801,113000,8647793500,24200,24250,24250,24200,220
20230801,112900,8642468000,24250,24200,24300,24150,1935
20230801,112800,8595542600,24200,24200,24250,24150,4393
20230801,112700,8489316450,24200,24250,24250,24200,710
20230801,112600,8472127500,24200,24250,24250,24200,253
20230801,112500,8465999300,24250,24200,24250,24200,1193
20230801,112400,8437073500,24200,24200,24250,24200,374
20230801,112300,8428016850,24200,24200,24250,24200,405
20230801,112200,8418206550,24200,24250,24250,24200,553
20230801,112100,8404801100,24250,24150,24250,24150,912
20230801,112000,8382733450,24150,24200,24200,24150,809
20230801,111900,8363166750,24200,24150,24200,24150,205
20230801,111800,8358211650,24200,24200,24200,24150,1528
20230801,111700,8321237450,24200,24250,24250,24200,518
20230801,111600,8308701000,24250,24250,24250,24250,620
20230801,111500,8293666000,24250,24300,24300,24200,380
20230801,111400,8284451100,24250,24200,24250,24200,1304
20230801,111300,8252844100,24200,24250,24250,24200,456
20230801,111200,8241800200,24250,24250,24250,24250,367
20230801,111100,8232900450,24200,24200,24250,24200,658
20230801,111000,8216973900,24200,24250,24250,24200,1445
20230801,110900,8181948000,24250,24300,24300,24250,2852
20230801,110800,8112785250,24300,24250,24350,24250,673
20230801,110700,8096435900,24300,24300,24300,24300,812
20230801,110600,8076704300,24300,24300,24300,24250,674
20230801,110500,8060334300,24250,24200,24250,24200,1046
20230801,110400,8034970750,24200,24150,24200,24150,561
20230801,110300,8021402900,24150,24200,24200,24150,476
20230801,110200,8009895100,24200,24200,24200,24150,238
20230801,110100,8004141800,24200,24250,24250,24150,2393
20230801,110000,7946268900,24250,24200,24250,24200,486
20230801,105900,7934507000,24250,24250,24300,24250,1332
20230801,105800,7902185500,24250,24250,24250,24200,2013
20230801,105700,7853410300,24250,24250,24300,24250,131
20230801,105600,7850233450,24250,24300,24300,24200,2336
20230801,105500,7793489900,24250,24200,24250,24200,601
20230801,105400,7778924800,24250,24200,24250,24200,146
20230801,105300,7775391150,24200,24200,24250,24200,380
20230801,105200,7766194500,24200,24200,24200,24200,1482
20230801,105100,7730330100,24200,24250,24300,24200,5283
20230801,105000,7602439900,24250,24250,24300,24200,832
20230801,104900,7582271300,24250,24300,24300,24200,2421
20230801,104800,7523558050,24300,24350,24350,24300,508
20230801,104700,7511213600,24300,24300,24300,24250,1499
20230801,104600,7474791900,24300,24250,24300,24250,627
20230801,104500,7459571150,24250,24250,24300,24250,1481
20230801,104400,7423656350,24250,24200,24250,24200,305
20230801,104300,7416265050,24200,24250,24250,24200,764
20230801,104200,7397774250,24250,24300,24300,24250,1047
20230801,104100,7372371700,24300,24250,24300,24250,1654
20230801,104000,7332261300,24250,24250,24250,24200,3369
20230801,103900,7250721950,24250,24250,24250,24200,510
20230801,103800,7238375500,24250,24250,24250,24200,969
20230801,103700,7214899850,24250,24250,24250,24200,2092
20230801,103600,7164246400,24200,24250,24250,24200,2798
20230801,103500,7096492900,24250,24300,24300,24200,3884
20230801,103400,7002273950,24300,24300,24300,24250,3281
20230801,103300,6922602750,24300,24300,24350,24300,989
20230801,103200,6898568400,24300,24350,24400,24250,3845
20230801,103100,6805132200,24350,24350,24350,24350,3458
20230801,103000,6720929900,24350,24350,24400,24350,219
20230801,102900,6715596350,24350,24350,24350,24300,2498
20230801,102800,6654771300,24400,24300,24400,24300,232
20230801,102700,6649119600,24350,24300,24350,24300,1384
20230801,102600,6615485300,24300,24300,24350,24250,1411
20230801,102500,6581200300,24300,24250,24300,24250,1443
20230801,102400,6546186750,24250,24300,24300,24250,2355
20230801,102300,6489001100,24300,24350,24400,24300,823
20230801,102200,6468963200,24350,24400,24400,24350,238
20230801,102100,6463167250,24350,24450,24450,24350,1363
20230801,102000,6429914450,24400,24450,24450,24400,638
20230801,101900,6414340550,24400,24350,24400,24300,2461
20230801,101800,6354398600,24300,24300,24300,24300,974
20230801,101700,6330730400,24300,24350,24400,24300,2498
20230801,101600,6269909500,24350,24350,24400,24350,1053
20230801,101500,6244259600,24350,24400,24450,24350,1883
20230801,101400,6198313550,24400,24450,24450,24400,543
20230801,101300,6185060100,24400,24450,24450,24400,1734
20230801,101200,6142728000,24450,24450,24450,24400,505
20230801,101100,6130383900,24450,24450,24500,24450,2104
20230801,101000,6078941000,24450,24450,24450,24450,1123
20230801,100900,6051483650,24450,24500,24550,24450,1739
20230801,100800,6008883750,24500,24400,24500,24400,1216
20230801,100700,5979167050,24350,24300,24350,24300,1277
20230801,100600,5948076350,24300,24300,24300,24250,1254
20230801,100500,5917622000,24300,24350,24350,24250,843
20230801,100400,5897138000,24250,24250,24300,24250,888
20230801,100300,5875568950,24250,24200,24250,24150,2338
20230801,100200,5819059050,24150,24200,24200,24150,3013
20230801,100100,5746217350,24200,24150,24200,24150,1112
20230801,100000,5719327800,24150,24250,24300,24100,8101
20230801,095900,5523556750,24250,24300,24300,24250,612
20230801,095800,5508711700,24250,24250,24300,24250,3899
20230801,095700,5414087950,24250,24300,24350,24250,1733
20230801,095600,5371991550,24350,24300,24350,24300,1058
20230801,095500,5346279650,24300,24300,24350,24250,1689
20230801,095400,5305237150,24300,24300,24300,24200,5176
20230801,095300,5179803400,24300,24400,24400,24300,1796
20230801,095200,5136146500,24300,24450,24450,24300,9681
20230801,095100,4900131700,24450,24500,24500,24450,955
20230801,095000,4876777100,24500,24400,24500,24400,1255
20230801,094900,4846099750,24400,24450,24450,24400,534
20230801,094800,4833056750,24450,24450,24500,24400,2821
20230801,094700,4764151700,24600,24600,24650,24450,6696
20230801,094600,4599836800,24600,24650,24650,24600,1256
20230801,094500,4568892350,24650,24600,24650,24600,1657
20230801,094400,4528092800,24600,24550,24650,24550,2428
20230801,094300,4468352900,24600,24500,24600,24500,2046
20230801,094200,4418133900,24450,24450,24550,24350,3353
20230801,094100,4336251550,24450,24400,24450,24400,2428
20230801,094000,4276983600,24450,24500,24500,24400,4626
20230801,093900,4164000850,24450,24450,24500,24400,10608
20230801,093800,3904501900,24500,24550,24550,24450,2898
20230801,093700,3833520600,24500,24450,24550,24450,2939
20230801,093600,3761533150,24450,24650,24650,24400,11071
20230801,093500,3489933600,24650,24750,24750,24400,16662
20230801,093400,3080557200,24750,25000,25000,24700,22772
20230801,093300,2515294000,25000,25050,25050,25000,3118
20230801,093200,2437315500,25050,25100,25150,25050,1481
20230801,093100,2400183850,25050,25000,25100,25000,520
20230801,093000,2387158200,25000,25200,25200,25000,8543
20230801,092900,2172826300,25150,25200,25200,25150,1020
20230801,092800,2147156950,25200,25200,25200,25150,1077
20230801,092700,2120062950,25200,25150,25200,25150,1231
20230801,092600,2089062150,25150,25350,25350,25150,8349
20230801,092500,1878113500,25350,25400,25400,25350,2834
20230801,092400,1806164000,25450,25500,25500,25400,1195
20230801,092300,1775784100,25500,25450,25500,25450,1074
20230801,092200,1748431300,25450,25450,25500,25400,1451
20230801,092100,1711505450,25500,25550,25550,25500,1430
20230801,092000,1675039200,25550,25500,25550,25500,714
20230801,091900,1656832000,25500,25550,25550,25500,1026
20230801,091800,1630648200,25500,25550,25550,25500,2472
20230801,091700,1567492000,25550,25450,25550,25450,9196
20230801,091600,1333061800,25500,25550,25550,25450,2700
20230801,091500,1264203400,25550,25600,25650,25550,1513
20230801,091400,1225527000,25600,25650,25650,25550,2755
20230801,091300,1154959200,25650,25650,25750,25650,2881
20230801,091200,1080962600,25650,25600,25700,25550,2394
20230801,091100,1019590000,25600,25650,25650,25550,1759
20230801,091000,974544950,25650,25600,25700,25600,3896
20230801,090900,874559500,25650,25650,25700,25600,3304
20230801,090800,789790850,25650,25500,25650,25500,2491
20230801,090700,726039200,25500,25350,25500,25300,2868
20230801,090600,653155800,25350,25350,25400,25300,792
20230801,090500,633077000,25300,25350,25400,25200,4678
20230801,090400,514735100,25400,25500,25500,25350,2273
20230801,090300,456959700,25450,25350,25500,25350,1736
20230801,090200,412758250,25400,25450,25450,25350,2271
20230801,090100,355093750,25450,25550,25550,25400,5505
20230801,090000,214869200,25550,25700,25700,25500,8368