KissMeData/358570/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,205000,23928506500,23300,23300,23300,23300,5090
20230801,204900,23928506500,23300,23300,23300,23300,0
20230801,204800,23928506500,23300,23300,23300,23300,0
20230801,204700,23928506500,23300,23300,23300,23300,0
20230801,204600,23928506500,23300,23300,23300,23300,0
20230801,204500,23928506500,23300,23300,23300,23300,0
20230801,204400,23928506500,23300,23300,23300,23300,0
20230801,204300,23928506500,23300,23300,23300,23300,0
20230801,204200,23928506500,23300,23300,23300,23300,0
20230801,204100,23928506500,23300,23300,23300,23300,0
20230801,204000,23928506500,23300,23300,23300,23300,0
20230801,203900,23928506500,23300,23300,23300,23300,0
20230801,203800,23928506500,23300,23300,23300,23300,0
20230801,203700,23928506500,23300,23300,23300,23300,0
20230801,203600,23928506500,23300,23300,23300,23300,0
20230801,203500,23928506500,23300,23300,23300,23300,0
20230801,203400,23928506500,23300,23300,23300,23300,0
20230801,203300,23928506500,23300,23300,23300,23300,0
20230801,203200,23928506500,23300,23300,23300,23300,0
20230801,203100,23928506500,23300,23300,23300,23300,0
20230801,203000,23928506500,23300,23300,23300,23300,0
20230801,202900,23928506500,23300,23300,23300,23300,0
20230801,202800,23928506500,23300,23300,23300,23300,0
20230801,202700,23928506500,23300,23300,23300,23300,0
20230801,202600,23928506500,23300,23300,23300,23300,0
20230801,202500,23928506500,23300,23300,23300,23300,0
20230801,202400,23928506500,23300,23300,23300,23300,0
20230801,202300,23928506500,23300,23300,23300,23300,0
20230801,202200,23928506500,23300,23300,23300,23300,0
20230801,202100,23928506500,23300,23300,23300,23300,0
20230801,202000,23928506500,23300,23300,23300,23300,5090
20230801,201900,23928506500,23300,23300,23300,23300,0
20230801,201800,23928506500,23300,23300,23300,23300,0
20230801,201700,23928506500,23300,23300,23300,23300,0
20230801,201600,23928506500,23300,23300,23300,23300,0
20230801,201500,23928506500,23300,23300,23300,23300,0
20230801,201400,23928506500,23300,23300,23300,23300,0
20230801,201300,23928506500,23300,23300,23300,23300,0
20230801,201200,23928506500,23300,23300,23300,23300,0
20230801,201100,23928506500,23300,23300,23300,23300,0
20230801,201000,23928506500,23300,23300,23300,23300,0
20230801,200900,23928506500,23300,23300,23300,23300,0
20230801,200800,23928506500,23300,23300,23300,23300,0
20230801,200700,23928506500,23300,23300,23300,23300,0
20230801,200600,23928506500,23300,23300,23300,23300,0
20230801,200500,23928506500,23300,23300,23300,23300,0
20230801,200400,23928506500,23300,23300,23300,23300,0
20230801,200300,23928506500,23300,23300,23300,23300,0
20230801,200200,23928506500,23300,23300,23300,23300,0
20230801,200100,23928506500,23300,23300,23300,23300,0
20230801,200000,23928506500,23300,23300,23300,23300,0
20230801,195900,23928506500,23300,23300,23300,23300,0
20230801,195800,23928506500,23300,23300,23300,23300,0
20230801,195700,23928506500,23300,23300,23300,23300,0
20230801,195600,23928506500,23300,23300,23300,23300,0
20230801,195500,23928506500,23300,23300,23300,23300,0
20230801,195400,23928506500,23300,23300,23300,23300,0
20230801,195300,23928506500,23300,23300,23300,23300,0
20230801,195200,23928506500,23300,23300,23300,23300,0
20230801,195100,23928506500,23300,23300,23300,23300,0
20230801,195000,23928506500,23300,23300,23300,23300,5090
20230801,194900,23928506500,23300,23300,23300,23300,0
20230801,194800,23928506500,23300,23300,23300,23300,0
20230801,194700,23928506500,23300,23300,23300,23300,0
20230801,194600,23928506500,23300,23300,23300,23300,0
20230801,194500,23928506500,23300,23300,23300,23300,0
20230801,194400,23928506500,23300,23300,23300,23300,0
20230801,194300,23928506500,23300,23300,23300,23300,0
20230801,194200,23928506500,23300,23300,23300,23300,0
20230801,194100,23928506500,23300,23300,23300,23300,0
20230801,194000,23928506500,23300,23300,23300,23300,0
20230801,193900,23928506500,23300,23300,23300,23300,0
20230801,193800,23928506500,23300,23300,23300,23300,0
20230801,193700,23928506500,23300,23300,23300,23300,0
20230801,193600,23928506500,23300,23300,23300,23300,0
20230801,193500,23928506500,23300,23300,23300,23300,0
20230801,193400,23928506500,23300,23300,23300,23300,0
20230801,193300,23928506500,23300,23300,23300,23300,0
20230801,193200,23928506500,23300,23300,23300,23300,0
20230801,193100,23928506500,23300,23300,23300,23300,0
20230801,193000,23928506500,23300,23300,23300,23300,0
20230801,192900,23928506500,23300,23300,23300,23300,0
20230801,192800,23928506500,23300,23300,23300,23300,0
20230801,192700,23928506500,23300,23300,23300,23300,0
20230801,192600,23928506500,23300,23300,23300,23300,0
20230801,192500,23928506500,23300,23300,23300,23300,0
20230801,192400,23928506500,23300,23300,23300,23300,0
20230801,192300,23928506500,23300,23300,23300,23300,0
20230801,192200,23928506500,23300,23300,23300,23300,0
20230801,192100,23928506500,23300,23300,23300,23300,0
20230801,192000,23928506500,23300,23300,23300,23300,5090
20230801,191900,23928506500,23300,23300,23300,23300,0
20230801,191800,23928506500,23300,23300,23300,23300,0
20230801,191700,23928506500,23300,23300,23300,23300,0
20230801,191600,23928506500,23300,23300,23300,23300,0
20230801,191500,23928506500,23300,23300,23300,23300,0
20230801,191400,23928506500,23300,23300,23300,23300,0
20230801,191300,23928506500,23300,23300,23300,23300,0
20230801,191200,23928506500,23300,23300,23300,23300,0
20230801,191100,23928506500,23300,23300,23300,23300,0
20230801,191000,23928506500,23300,23300,23300,23300,0
20230801,190900,23928506500,23300,23300,23300,23300,0
20230801,190800,23928506500,23300,23300,23300,23300,0
20230801,190700,23928506500,23300,23300,23300,23300,0
20230801,190600,23928506500,23300,23300,23300,23300,0
20230801,190500,23928506500,23300,23300,23300,23300,0
20230801,190400,23928506500,23300,23300,23300,23300,0
20230801,190300,23928506500,23300,23300,23300,23300,0
20230801,190200,23928506500,23300,23300,23300,23300,0
20230801,190100,23928506500,23300,23300,23300,23300,0
20230801,190000,23928506500,23300,23300,23300,23300,0
20230801,185900,23928506500,23300,23300,23300,23300,0
20230801,185800,23928506500,23300,23300,23300,23300,0
20230801,185700,23928506500,23300,23300,23300,23300,0
20230801,185600,23928506500,23300,23300,23300,23300,0
20230801,185500,23928506500,23300,23300,23300,23300,0
20230801,185400,23928506500,23300,23300,23300,23300,0
20230801,185300,23928506500,23300,23300,23300,23300,0
20230801,185200,23928506500,23300,23300,23300,23300,0
20230801,185100,23928506500,23300,23300,23300,23300,0
20230801,185000,23928506500,23300,23300,23300,23300,5090
20230801,184900,23928506500,23300,23300,23300,23300,0
20230801,184800,23928506500,23300,23300,23300,23300,0
20230801,184700,23928506500,23300,23300,23300,23300,0
20230801,184600,23928506500,23300,23300,23300,23300,0
20230801,184500,23928506500,23300,23300,23300,23300,0
20230801,184400,23928506500,23300,23300,23300,23300,0
20230801,184300,23928506500,23300,23300,23300,23300,0
20230801,184200,23928506500,23300,23300,23300,23300,0
20230801,184100,23928506500,23300,23300,23300,23300,0
20230801,184000,23928506500,23300,23300,23300,23300,0
20230801,183900,23928506500,23300,23300,23300,23300,0
20230801,183800,23928506500,23300,23300,23300,23300,0
20230801,183700,23928506500,23300,23300,23300,23300,0
20230801,183600,23928506500,23300,23300,23300,23300,0
20230801,183500,23928506500,23300,23300,23300,23300,0
20230801,183400,23928506500,23300,23300,23300,23300,0
20230801,183300,23928506500,23300,23300,23300,23300,0
20230801,183200,23928506500,23300,23300,23300,23300,0
20230801,183100,23928506500,23300,23300,23300,23300,0
20230801,183000,23928506500,23300,23300,23300,23300,0
20230801,182900,23928506500,23300,23300,23300,23300,0
20230801,182800,23928506500,23300,23300,23300,23300,0
20230801,182700,23928506500,23300,23300,23300,23300,0
20230801,182600,23928506500,23300,23300,23300,23300,0
20230801,182500,23928506500,23300,23300,23300,23300,0
20230801,182400,23928506500,23300,23300,23300,23300,0
20230801,182300,23928506500,23300,23300,23300,23300,0
20230801,182200,23928506500,23300,23300,23300,23300,0
20230801,182100,23928506500,23300,23300,23300,23300,0
20230801,182000,23928506500,23300,23300,23300,23300,5090
20230801,181900,23928506500,23300,23300,23300,23300,0
20230801,181800,23928506500,23300,23300,23300,23300,0
20230801,181700,23928506500,23300,23300,23300,23300,0
20230801,181600,23928506500,23300,23300,23300,23300,0
20230801,181500,23928506500,23300,23300,23300,23300,0
20230801,181400,23928506500,23300,23300,23300,23300,0
20230801,181300,23928506500,23300,23300,23300,23300,0
20230801,181200,23928506500,23300,23300,23300,23300,0
20230801,181100,23928506500,23300,23300,23300,23300,0
20230801,181000,23928506500,23300,23300,23300,23300,0
20230801,180900,23928506500,23300,23300,23300,23300,0
20230801,180800,23928506500,23300,23300,23300,23300,0
20230801,180700,23928506500,23300,23300,23300,23300,0
20230801,180600,23928506500,23300,23300,23300,23300,0
20230801,180500,23928506500,23300,23300,23300,23300,0
20230801,180400,23928506500,23300,23300,23300,23300,0
20230801,180300,23928506500,23300,23300,23300,23300,0
20230801,180200,23928506500,23300,23300,23300,23300,0
20230801,180100,23928506500,23300,23300,23300,23300,0
20230801,180000,23928506500,23300,23300,23300,23300,0
20230801,175900,23928506500,23300,23300,23300,23300,0
20230801,175800,23928506500,23300,23300,23300,23300,0
20230801,175700,23928506500,23300,23300,23300,23300,0
20230801,175600,23928506500,23300,23300,23300,23300,0
20230801,175500,23928506500,23300,23300,23300,23300,0
20230801,175400,23928506500,23300,23300,23300,23300,0
20230801,175300,23928506500,23300,23300,23300,23300,0
20230801,175200,23928506500,23300,23300,23300,23300,0
20230801,175100,23928506500,23300,23300,23300,23300,0
20230801,175000,23928506500,23300,23300,23300,23300,5090
20230801,174900,23928506500,23300,23300,23300,23300,0
20230801,174800,23928506500,23300,23300,23300,23300,0
20230801,174700,23928506500,23300,23300,23300,23300,0
20230801,174600,23928506500,23300,23300,23300,23300,0
20230801,174500,23928506500,23300,23300,23300,23300,0
20230801,174400,23928506500,23300,23300,23300,23300,0
20230801,174300,23928506500,23300,23300,23300,23300,0
20230801,174200,23928506500,23300,23300,23300,23300,0
20230801,174100,23928506500,23300,23300,23300,23300,0
20230801,174000,23928506500,23300,23300,23300,23300,0
20230801,173900,23928506500,23300,23300,23300,23300,0
20230801,173800,23928506500,23300,23300,23300,23300,0
20230801,173700,23928506500,23300,23300,23300,23300,0
20230801,173600,23928506500,23300,23300,23300,23300,0
20230801,173500,23928506500,23300,23300,23300,23300,0
20230801,173400,23928506500,23300,23300,23300,23300,0
20230801,173300,23928506500,23300,23300,23300,23300,0
20230801,173200,23928506500,23300,23300,23300,23300,0
20230801,173100,23928506500,23300,23300,23300,23300,0
20230801,173000,23928506500,23300,23300,23300,23300,0
20230801,172900,23928506500,23300,23300,23300,23300,0
20230801,172800,23928506500,23300,23300,23300,23300,0
20230801,172700,23928506500,23300,23300,23300,23300,0
20230801,172600,23928506500,23300,23300,23300,23300,0
20230801,172500,23928506500,23300,23300,23300,23300,0
20230801,172400,23928506500,23300,23300,23300,23300,0
20230801,172300,23928506500,23300,23300,23300,23300,0
20230801,172200,23928506500,23300,23300,23300,23300,0
20230801,172100,23928506500,23300,23300,23300,23300,0
20230801,172000,23928506500,23300,23300,23300,23300,5090
20230801,171900,23928506500,23300,23300,23300,23300,0
20230801,171800,23928506500,23300,23300,23300,23300,0
20230801,171700,23928506500,23300,23300,23300,23300,0
20230801,171600,23928506500,23300,23300,23300,23300,0
20230801,171500,23928506500,23300,23300,23300,23300,0
20230801,171400,23928506500,23300,23300,23300,23300,0
20230801,171300,23928506500,23300,23300,23300,23300,0
20230801,171200,23928506500,23300,23300,23300,23300,0
20230801,171100,23928506500,23300,23300,23300,23300,0
20230801,171000,23928506500,23300,23300,23300,23300,0
20230801,170900,23928506500,23300,23300,23300,23300,0
20230801,170800,23928506500,23300,23300,23300,23300,0
20230801,170700,23928506500,23300,23300,23300,23300,0
20230801,170600,23928506500,23300,23300,23300,23300,0
20230801,170500,23928506500,23300,23300,23300,23300,0
20230801,170400,23928506500,23300,23300,23300,23300,0
20230801,170300,23928506500,23300,23300,23300,23300,0
20230801,170200,23928506500,23300,23300,23300,23300,0
20230801,170100,23928506500,23300,23300,23300,23300,0
20230801,170000,23928506500,23300,23300,23300,23300,0
20230801,165900,23928506500,23300,23300,23300,23300,0
20230801,165800,23928506500,23300,23300,23300,23300,0
20230801,165700,23928506500,23300,23300,23300,23300,0
20230801,165600,23928506500,23300,23300,23300,23300,0
20230801,165500,23928506500,23300,23300,23300,23300,0
20230801,165400,23928506500,23300,23300,23300,23300,0
20230801,165300,23928506500,23300,23300,23300,23300,0
20230801,165200,23928506500,23300,23300,23300,23300,0
20230801,165100,23928506500,23300,23300,23300,23300,0
20230801,165000,23928506500,23300,23300,23300,23300,5090
20230801,164900,23928506500,23300,23300,23300,23300,0
20230801,164800,23928506500,23300,23300,23300,23300,0
20230801,164700,23928506500,23300,23300,23300,23300,0
20230801,164600,23928506500,23300,23300,23300,23300,0
20230801,164500,23928506500,23300,23300,23300,23300,0
20230801,164400,23928506500,23300,23300,23300,23300,0
20230801,164300,23928506500,23300,23300,23300,23300,0
20230801,164200,23928506500,23300,23300,23300,23300,0
20230801,164100,23928506500,23300,23300,23300,23300,0
20230801,164000,23928506500,23300,23300,23300,23300,0
20230801,163900,23928506500,23300,23300,23300,23300,0
20230801,163800,23928506500,23300,23300,23300,23300,0
20230801,163700,23928506500,23300,23300,23300,23300,0
20230801,163600,23928506500,23300,23300,23300,23300,0
20230801,163500,23928506500,23300,23300,23300,23300,0
20230801,163400,23928506500,23300,23300,23300,23300,0
20230801,163300,23928506500,23300,23300,23300,23300,0
20230801,163200,23928506500,23300,23300,23300,23300,0
20230801,163100,23928506500,23300,23300,23300,23300,0
20230801,163000,23928506500,23300,23300,23300,23300,0
20230801,162900,23928506500,23300,23300,23300,23300,0
20230801,162800,23928506500,23300,23300,23300,23300,0
20230801,162700,23928506500,23300,23300,23300,23300,0
20230801,162600,23928506500,23300,23300,23300,23300,0
20230801,162500,23928506500,23300,23300,23300,23300,0
20230801,162400,23928506500,23300,23300,23300,23300,0
20230801,162300,23928506500,23300,23300,23300,23300,0
20230801,162200,23928506500,23300,23300,23300,23300,0
20230801,162100,23928506500,23300,23300,23300,23300,0
20230801,162000,23928506500,23300,23300,23300,23300,5090
20230801,161900,23928506500,23300,23300,23300,23300,0
20230801,161800,23928506500,23300,23300,23300,23300,0
20230801,161700,23928506500,23300,23300,23300,23300,0
20230801,161600,23928506500,23300,23300,23300,23300,0
20230801,161500,23928506500,23300,23300,23300,23300,0
20230801,161400,23928506500,23300,23300,23300,23300,0
20230801,161300,23928506500,23300,23300,23300,23300,0
20230801,161200,23928506500,23300,23300,23300,23300,0
20230801,161100,23928506500,23300,23300,23300,23300,0
20230801,161000,23928506500,23300,23300,23300,23300,0
20230801,160900,23928506500,23300,23300,23300,23300,0
20230801,160800,23928506500,23300,23300,23300,23300,0
20230801,160700,23928506500,23300,23300,23300,23300,0
20230801,160600,23928506500,23300,23300,23300,23300,0
20230801,160500,23928506500,23300,23300,23300,23300,0
20230801,160400,23928506500,23300,23300,23300,23300,0
20230801,160300,23928506500,23300,23300,23300,23300,0
20230801,160200,23928506500,23300,23300,23300,23300,0
20230801,160100,23928506500,23300,23300,23300,23300,0
20230801,160000,23928506500,23300,23300,23300,23300,0
20230801,155900,23928506500,23300,23300,23300,23300,0
20230801,155800,23928506500,23300,23300,23300,23300,0
20230801,155700,23928506500,23300,23300,23300,23300,0
20230801,155600,23928506500,23300,23300,23300,23300,0
20230801,155500,23928506500,23300,23300,23300,23300,0
20230801,155400,23928506500,23300,23300,23300,23300,0
20230801,155300,23928506500,23300,23300,23300,23300,0
20230801,155200,23928506500,23300,23300,23300,23300,0
20230801,155100,23928506500,23300,23300,23300,23300,0
20230801,155000,23928506500,23300,23300,23300,23300,5090
20230801,154900,23928506500,23300,23300,23300,23300,0
20230801,154800,23928506500,23300,23300,23300,23300,0
20230801,154700,23928506500,23300,23300,23300,23300,0
20230801,154600,23928506500,23300,23300,23300,23300,0
20230801,154500,23928506500,23300,23300,23300,23300,0
20230801,154400,23928506500,23300,23300,23300,23300,0
20230801,154300,23928506500,23300,23300,23300,23300,0
20230801,154200,23928506500,23300,23300,23300,23300,0
20230801,154100,23928506500,23300,23300,23300,23300,0
20230801,154000,23928506500,23300,23300,23300,23300,0
20230801,153900,23928506500,23300,23300,23300,23300,0
20230801,153800,23928506500,23300,23300,23300,23300,0
20230801,153700,23928506500,23300,23300,23300,23300,0
20230801,153600,23928506500,23300,23300,23300,23300,0
20230801,153500,23928506500,23300,23300,23300,23300,0
20230801,153400,23928506500,23300,23300,23300,23300,0
20230801,153300,23928506500,23300,23300,23300,23300,0
20230801,153200,23928506500,23300,23300,23300,23300,0
20230801,153100,23928506500,23300,23300,23300,23300,0
20230801,153000,23928506500,23300,23300,23300,23300,5090
20230801,152900,23809909500,23200,23200,23200,23200,0
20230801,152800,23809909500,23200,23200,23200,23200,0
20230801,152700,23809909500,23200,23200,23200,23200,0
20230801,152600,23809909500,23200,23200,23200,23200,0
20230801,152500,23809909500,23200,23200,23200,23200,0
20230801,152400,23809909500,23200,23200,23200,23200,0
20230801,152300,23809909500,23200,23200,23200,23200,0
20230801,152200,23809909500,23200,23200,23200,23200,0
20230801,152100,23809909500,23200,23200,23200,23200,0
20230801,152000,23809909500,23200,23200,23200,23200,0
20230801,151900,23809909500,23200,23350,23400,23200,1871
20230801,151800,23766311500,23350,23450,23450,23300,715
20230801,151700,23749618850,23400,23500,23550,23400,1205
20230801,151600,23721321100,23500,23450,23500,23450,3845
20230801,151500,23631054850,23450,23300,23450,23250,2052
20230801,151400,23583123100,23300,23200,23300,23200,1384
20230801,151300,23550969750,23150,23150,23200,23100,3748
20230801,151200,23464259700,23100,23150,23150,23100,2263
20230801,151100,23411975600,23150,23150,23150,23100,6852
20230801,151000,23253538950,23200,23200,23200,23150,1975
20230801,150900,23207734600,23200,23250,23250,23200,3310
20230801,150800,23130911700,23250,23250,23250,23200,1153
20230801,150700,23104131600,23200,23300,23300,23200,1907
20230801,150600,23059791750,23300,23350,23350,23300,2857
20230801,150500,22993220850,23350,23350,23400,23350,581
20230801,150400,22979648900,23350,23400,23400,23350,309
20230801,150300,22972431150,23350,23400,23400,23350,686
20230801,150200,22956411300,23450,23400,23450,23350,2041
20230801,150100,22908688800,23400,23400,23450,23400,1129
20230801,150000,22882270000,23400,23400,23450,23400,425
20230801,145900,22872311200,23450,23450,23450,23400,189
20230801,145800,22867880750,23450,23400,23500,23400,1075
20230801,145700,22842676500,23450,23500,23500,23450,266
20230801,145600,22836435650,23500,23500,23500,23500,35
20230801,145500,22835613150,23400,23550,23550,23400,830
20230801,145400,22816136900,23500,23550,23600,23500,177
20230801,145300,22811970400,23550,23550,23600,23550,1062
20230801,145200,22786959650,23550,23500,23550,23500,1375
20230801,145100,22754614450,23450,23500,23500,23450,167
20230801,145000,22750692700,23500,23400,23500,23350,1960
20230801,144900,22704770250,23400,23350,23400,23350,671
20230801,144800,22689069150,23350,23400,23400,23350,1843
20230801,144700,22646024350,23400,23400,23400,23400,533
20230801,144600,22633552150,23400,23500,23500,23400,423
20230801,144500,22623639750,23500,23500,23500,23350,3546
20230801,144400,22540655100,23450,23500,23500,23400,252
20230801,144300,22534746050,23500,23400,23500,23400,3094
20230801,144200,22462115050,23400,23450,23500,23400,604
20230801,144100,22447952600,23450,23500,23500,23450,897
20230801,144000,22426917850,23500,23550,23550,23500,303
20230801,143900,22419794450,23550,23500,23600,23500,194
20230801,143800,22415228850,23500,23500,23550,23500,485
20230801,143700,22403828450,23550,23600,23600,23500,598
20230801,143600,22389753150,23600,23600,23600,23550,322
20230801,143500,22382154000,23650,23550,23650,23550,1362
20230801,143400,22350060250,23600,23600,23600,23550,389
20230801,143300,22340881350,23600,23650,23650,23400,1834
20230801,143200,22297766200,23650,23600,23650,23600,591
20230801,143100,22283806700,23600,23600,23600,23550,352
20230801,143000,22275501050,23600,23550,23600,23550,138
20230801,142900,22272248850,23550,23550,23600,23550,1123
20230801,142800,22245793750,23550,23550,23600,23550,302
20230801,142700,22238675700,23550,23650,23650,23400,5267
20230801,142600,22115187800,23550,23650,23650,23550,107
20230801,142500,22112660800,23650,23600,23650,23550,399
20230801,142400,22103250250,23550,23600,23600,23550,320
20230801,142300,22095707200,23550,23550,23600,23550,178
20230801,142200,22091509450,23550,23600,23600,23550,658
20230801,142100,22076009600,23600,23600,23600,23550,177
20230801,142000,22071834150,23550,23700,23700,23550,1692
20230801,141900,22031873400,23700,23650,23700,23650,890
20230801,141800,22010803800,23700,23700,23700,23650,448
20230801,141700,22000187950,23700,23650,23700,23650,181
20230801,141600,21995901800,23700,23650,23700,23650,226
20230801,141500,21990549150,23700,23700,23700,23650,695
20230801,141400,21974096100,23650,23650,23700,23650,322
20230801,141300,21966477000,23650,23600,23700,23600,561
20230801,141200,21953209250,23600,23650,23700,23600,207
20230801,141100,21948318900,23650,23650,23650,23600,401
20230801,141000,21938835750,23650,23750,23750,23600,1469
20230801,140900,21904060850,23750,23650,23750,23650,1152
20230801,140800,21876759650,23700,23650,23700,23600,408
20230801,140700,21867109450,23650,23650,23650,23600,396
20230801,140600,21857745750,23600,23550,23650,23550,580
20230801,140500,21844051500,23550,23450,23550,23400,2132
20230801,140400,21794015350,23450,23400,23500,23400,487
20230801,140300,21782584300,23500,23550,23550,23400,687
20230801,140200,21766458250,23500,23350,23550,23350,1249
20230801,140100,21737185100,23300,23350,23450,23300,2114
20230801,140000,21687793250,23300,23300,23300,23300,1115
20230801,135900,21661813750,23300,23350,23450,23300,1797
20230801,135800,21619812900,23400,23300,23400,23250,532
20230801,135700,21607432850,23300,23500,23550,23250,7638
20230801,135600,21429298850,23500,23400,23500,23400,336
20230801,135500,21421421750,23400,23550,23550,23400,8318
20230801,135400,21226380450,23550,23550,23650,23550,671
20230801,135300,21210567300,23550,23600,23650,23500,599
20230801,135200,21196477250,23550,23550,23600,23550,287
20230801,135100,21189704600,23500,23550,23550,23500,845
20230801,135000,21169824100,23550,23550,23550,23550,440
20230801,134900,21159462100,23550,23550,23600,23550,1162
20230801,134800,21132082250,23550,23550,23600,23550,122
20230801,134700,21129208900,23550,23550,23600,23550,175
20230801,134600,21125081600,23550,23550,23550,23550,296
20230801,134500,21118110800,23600,23500,23600,23500,536
20230801,134400,21105488600,23500,23500,23600,23500,476
20230801,134300,21094301950,23600,23550,23600,23500,279
20230801,134200,21087733700,23550,23600,23600,23500,261
20230801,134100,21081583850,23550,23600,23600,23550,1635
20230801,134000,21043052600,23650,23650,23750,23650,415
20230801,133900,21033232150,23700,23650,23700,23650,634
20230801,133800,21018235450,23700,23750,23750,23650,207
20230801,133700,21013327300,23650,23750,23800,23650,2616
20230801,133600,20951092450,23750,23800,23800,23650,2372
20230801,133500,20894772250,23750,23800,23800,23750,285
20230801,133400,20887991300,23800,23700,23800,23700,924
20230801,133300,20866061950,23700,23750,23750,23700,147
20230801,133200,20862572450,23750,23600,23750,23600,630
20230801,133100,20847668600,23600,23650,23650,23600,1009
20230801,133000,20823847450,23650,23650,23650,23600,423
20230801,132900,20813857100,23600,23600,23650,23600,936
20230801,132800,20791752600,23600,23600,23650,23450,844
20230801,132700,20771901450,23500,23550,23550,23500,1699
20230801,132600,20731901950,23500,23500,23650,23450,1883
20230801,132500,20687481900,23500,23550,23550,23500,3908
20230801,132400,20595578150,23550,23600,23600,23550,282
20230801,132300,20588927500,23600,23650,23700,23500,3897
20230801,132200,20497124350,23650,23650,23650,23550,878
20230801,132100,20476389250,23650,23550,23700,23550,3336
20230801,132000,20397704350,23550,23600,23600,23550,1895
20230801,131900,20353004650,23600,23550,23650,23550,210
20230801,131800,20348048900,23550,23550,23600,23500,3159
20230801,131700,20273685150,23600,23650,23700,23600,4719
20230801,131600,20162167950,23700,23750,23800,23650,605
20230801,131500,20147834300,23750,23750,23750,23700,439
20230801,131400,20137423800,23750,23750,23800,23750,152
20230801,131300,20133807150,23800,23700,23800,23650,503
20230801,131200,20121868000,23700,23700,23750,23650,2263
20230801,131100,20068300950,23700,23800,23800,23700,6023
20230801,131000,19925376850,23800,23850,23850,23800,1680
20230801,130900,19885318100,23800,23750,23800,23750,493
20230801,130800,19873594850,23750,23800,23800,23750,332
20230801,130700,19865693750,23800,23800,23850,23800,861
20230801,130600,19845196100,23850,23850,23900,23850,1062
20230801,130500,19819865600,23850,23900,23900,23800,358
20230801,130400,19811329900,23800,23850,23900,23750,5286
20230801,130300,19685546350,23850,23800,23850,23800,1066
20230801,130200,19660129150,23800,23850,23850,23800,3546
20230801,130100,19575592450,23900,23900,23900,23850,503
20230801,130000,19563575750,23900,23950,23950,23850,2413
20230801,125900,19505926450,23950,23950,24000,23950,1093
20230801,125800,19479745050,24000,24000,24000,23950,687
20230801,125700,19463274550,24000,23900,24000,23900,1743
20230801,125600,19421513700,23900,23900,23950,23900,1281
20230801,125500,19390895200,23900,24000,24000,23900,6630
20230801,125400,19232032850,24000,24150,24150,24000,5598
20230801,125300,19097160750,24150,24150,24200,24100,1273
20230801,125200,19066410150,24200,24200,24200,24150,397
20230801,125100,19056806050,24200,24150,24200,24150,338
20230801,125000,19048638150,24200,24100,24200,24100,1532
20230801,124900,19011683800,24100,24100,24150,24050,858
20230801,124800,18991016400,24100,24050,24100,24050,210
20230801,124700,18985960200,24050,24050,24100,24050,810
20230801,124600,18966467000,24100,24050,24100,24050,194
20230801,124500,18961795650,24050,24050,24100,24050,730
20230801,124400,18944239050,24050,24100,24100,24050,206
20230801,124300,18939280200,24050,24050,24100,24050,909
20230801,124200,18917413000,24050,24100,24100,24050,171
20230801,124100,18913300150,24100,24050,24100,24050,369
20230801,124000,18904420050,24050,24150,24150,24000,1977
20230801,123900,18856870700,24150,24100,24150,24050,223
20230801,123800,18851487600,24100,24000,24150,24000,1597
20230801,123700,18812973350,24100,24000,24100,23950,1647
20230801,123600,18773454500,24000,24050,24050,24000,4464
20230801,123500,18666226850,24050,24100,24150,24050,2279
20230801,123400,18611336000,24100,24150,24150,24100,1043
20230801,123300,18586193850,24150,24150,24200,24100,3284
20230801,123200,18506890200,24200,24250,24250,24150,1436
20230801,123100,18472139300,24250,24250,24300,24250,312
20230801,123000,18464573150,24400,24200,24400,24200,296
20230801,122900,18457392650,24250,24250,24300,24200,502
20230801,122800,18445227850,24250,24300,24300,24250,897
20230801,122700,18423473550,24300,24250,24300,24250,189
20230801,122600,18418881400,24300,24300,24300,24250,465
20230801,122500,18407599300,24300,24200,24300,24200,1408
20230801,122400,18373493950,24200,24200,24250,24200,2202
20230801,122300,18320203050,24200,24250,24250,24200,373
20230801,122200,18311165650,24300,24250,24300,24200,2343
20230801,122100,18254350750,24250,24300,24300,24250,1786
20230801,122000,18210951450,24300,24300,24350,24300,657
20230801,121900,18194972600,24350,24400,24400,24300,397
20230801,121800,18185295500,24300,24300,24400,24250,3812
20230801,121700,18092672750,24250,24250,24300,24200,4046
20230801,121600,17994551100,24300,24500,24500,24300,11078
20230801,121500,17724871900,24500,24500,24550,24450,1561
20230801,121400,17686624350,24550,24550,24550,24500,1257
20230801,121300,17655766000,24550,24550,24600,24500,1767
20230801,121200,17612405750,24550,24600,24600,24550,2354
20230801,121100,17554598650,24600,24650,24650,24600,784
20230801,121000,17535306150,24600,24550,24650,24550,3522
20230801,120900,17448653400,24550,24750,24750,24550,18420
20230801,120800,16995300050,24800,24750,24800,24750,1165
20230801,120700,16966456550,24750,24900,24900,24750,17481
20230801,120600,16532131950,24850,24900,24950,24850,2398
20230801,120500,16472404200,24900,24800,24950,24800,4061
20230801,120400,16371199550,24800,24800,24900,24700,5726
20230801,120300,16228704100,24850,24700,24850,24650,7973
20230801,120200,16031063400,24700,24900,24900,24700,9567
20230801,120100,15793516100,24900,24950,24950,24850,2894
20230801,120000,15721400550,24950,24850,24950,24850,12441
20230801,115900,15411563400,24850,24800,24900,24800,9570
20230801,115800,15173752700,24850,24650,24850,24650,5137
20230801,115700,15046342200,24750,24700,24750,24650,1564
20230801,115600,15007673750,24750,24700,24750,24700,351
20230801,115500,14998992250,24700,24700,24700,24650,574
20230801,115400,14984815450,24700,24650,24750,24650,762
20230801,115300,14966003050,24700,24700,24750,24650,797
20230801,115200,14946334150,24700,24750,24750,24650,3739
20230801,115100,14853930650,24750,24800,24800,24650,4521
20230801,115000,14742119450,24850,24800,24850,24750,1966
20230801,114900,14693361250,24800,24800,24850,24750,2485
20230801,114800,14631718900,24800,24800,24800,24750,2063
20230801,114700,14580564450,24800,24750,24800,24700,3601
20230801,114600,14491373100,24750,24700,24750,24700,545
20230801,114500,14477898550,24700,24750,24800,24700,1697
20230801,114400,14435922550,24700,24650,24750,24650,1175
20230801,114300,14406880800,24650,24750,24750,24650,1183
20230801,114200,14377677900,24750,24700,24750,24700,2550
20230801,114100,14314656700,24700,24700,24750,24650,1025
20230801,114000,14289337100,24700,24700,24700,24600,987
20230801,113900,14264991200,24600,24750,24750,24600,3336
20230801,113800,14182779100,24750,24700,24800,24700,1290
20230801,113700,14150880850,24750,24700,24800,24650,1020
20230801,113600,14125660800,24750,24800,24800,24650,1273
20230801,113500,14094206600,24800,24800,24850,24700,4079
20230801,113400,13993106450,24800,24750,24800,24750,11233
20230801,113300,13714541100,24750,24700,24800,24700,4596
20230801,113200,13600789600,24750,24700,24750,24650,6264
20230801,113100,13446062550,24650,24600,24700,24550,6006
20230801,113000,13298041900,24600,24550,24600,24550,2002
20230801,112900,13248814950,24550,24600,24600,24550,1461
20230801,112800,13212892950,24600,24550,24600,24550,1235
20230801,112700,13182528600,24600,24600,24600,24550,715
20230801,112600,13164948900,24600,24600,24600,24550,1160
20230801,112500,13136425350,24550,24600,24600,24550,1962
20230801,112400,13088222600,24600,24650,24650,24550,2670
20230801,112300,13022522800,24650,24650,24700,24600,2463
20230801,112200,12961850850,24700,24650,24700,24600,5702
20230801,112100,12821319850,24650,24650,24700,24550,10086
20230801,112000,12572853400,24650,24550,24700,24550,11368
20230801,111900,12293189150,24500,24450,24550,24450,11406
20230801,111800,12013749250,24500,24450,24500,24450,2276
20230801,111700,11958047900,24500,24500,24500,24450,1591
20230801,111600,11919094800,24450,24500,24500,24450,1680
20230801,111500,11877957600,24500,24400,24500,24400,19177
20230801,111400,11408424450,24400,24400,24400,24350,792
20230801,111300,11389111800,24400,24400,24450,24350,1401
20230801,111200,11354928350,24400,24400,24450,24350,1330
20230801,111100,11322482750,24350,24450,24450,24350,2410
20230801,111000,11263713850,24450,24450,24450,24400,719
20230801,110900,11246142200,24400,24450,24450,24400,1198
20230801,110800,11216866050,24400,24450,24450,24400,3936
20230801,110700,11120718050,24450,24450,24500,24450,1455
20230801,110600,11085134200,24450,24450,24450,24400,474
20230801,110500,11073547950,24450,24450,24500,24400,5087
20230801,110400,10949171000,24450,24300,24450,24300,4801
20230801,110300,10832034550,24350,24350,24350,24300,1386
20230801,110200,10798322550,24350,24350,24350,24300,950
20230801,110100,10775192950,24300,24400,24400,24300,1530
20230801,110000,10737949700,24400,24450,24450,24350,1915
20230801,105900,10691254700,24400,24350,24450,24350,2849
20230801,105800,10621814600,24400,24450,24450,24350,1974
20230801,105700,10573640250,24450,24500,24500,24400,1724
20230801,105600,10531462950,24500,24400,24500,24350,8746
20230801,105500,10317715300,24400,24450,24450,24350,8381
20230801,105400,10113195200,24400,24400,24450,24350,3796
20230801,105300,10020491800,24350,24400,24450,24350,11399
20230801,105200,9742275900,24400,24350,24400,24300,13524
20230801,105100,9412605750,24350,24100,24350,24100,12445
20230801,105000,9110709550,24150,24150,24200,24150,809
20230801,104900,9091142800,24150,24200,24200,24150,509
20230801,104800,9078849000,24200,24100,24200,24100,2086
20230801,104700,9028521600,24150,24200,24200,24150,1696
20230801,104600,8987542700,24200,24200,24250,24200,2478
20230801,104500,8927512550,24250,24200,24250,24150,1831
20230801,104400,8883188600,24200,24100,24200,24100,5192
20230801,104300,8757728700,24150,24100,24150,24100,1911
20230801,104200,8711655950,24100,23950,24100,23950,9620
20230801,104100,8480602750,23900,23850,23950,23850,1553
20230801,104000,8443466850,23850,23800,23850,23750,1444
20230801,103900,8409078450,23800,23800,23800,23750,88
20230801,103800,8406985650,23800,23750,23800,23750,1211
20230801,103700,8378197250,23800,23750,23800,23750,446
20230801,103600,8367593550,23750,23800,23800,23750,588
20230801,103500,8353613200,23750,23750,23800,23700,926
20230801,103400,8331626950,23750,23800,23850,23750,1101
20230801,103300,8305452700,23800,23850,23850,23750,624
20230801,103200,8290605750,23850,23750,23900,23700,3769
20230801,103100,8200775950,23750,23750,23850,23750,1582
20230801,103000,8163120850,23750,23800,23800,23750,1373
20230801,102900,8130461300,23800,23700,23800,23700,564
20230801,102800,8117066800,23700,23650,23750,23650,2060
20230801,102700,8068170050,23600,23650,23650,23600,1059
20230801,102600,8043171050,23600,23700,23700,23600,507
20230801,102500,8031184000,23700,23500,23700,23450,3212
20230801,102400,7955402050,23550,23550,23550,23500,797
20230801,102300,7936645600,23550,23500,23550,23500,376
20230801,102200,7927807000,23550,23450,23600,23450,1464
20230801,102100,7893368900,23450,23550,23550,23350,1293
20230801,102000,7863056900,23550,23550,23600,23550,694
20230801,101900,7846692150,23550,23550,23600,23550,1028
20230801,101800,7822457150,23600,23700,23750,23350,8640
20230801,101700,7619062300,23650,23700,23700,23650,796
20230801,101600,7600207300,23600,23750,23850,23600,5325
20230801,101500,7474204500,23750,23950,23950,23700,12283
20230801,101400,7182201000,23950,23950,24000,23950,874
20230801,101300,7161246650,23950,23950,24000,23950,593
20230801,101200,7147033750,23950,23950,24000,23900,1343
20230801,101100,7114849950,23950,24000,24000,23950,1663
20230801,101000,7075001450,24000,24000,24000,23950,1298
20230801,100900,7043865000,23900,23900,24000,23850,1920
20230801,100800,6997928500,23900,23950,23950,23850,2457
20230801,100700,6939209850,23900,23900,23950,23850,4446
20230801,100600,6832864500,23900,24100,24100,23850,8339
20230801,100500,6633054700,24100,24150,24150,24050,3626
20230801,100400,6545634250,24100,24150,24150,24000,6038
20230801,100300,6400257050,24150,24050,24150,24050,3190
20230801,100200,6323326350,24100,24100,24150,24000,7077
20230801,100100,6152982200,24150,24400,24400,24150,9560
20230801,100000,5921444950,24400,24350,24400,24250,10186
20230801,095900,5673131500,24350,24200,24350,24150,15193
20230801,095800,5303808650,24200,24150,24350,24100,14206
20230801,095700,4959267550,24150,24000,24150,24000,7829
20230801,095600,4770793550,23950,24000,24000,23950,13912
20230801,095500,4436918700,24000,23900,24000,23900,20676
20230801,095400,3941461550,23900,23900,23900,23850,4342
20230801,095300,3837783500,23900,23850,23900,23800,8747
20230801,095200,3629078400,23850,23800,23850,23800,3854
20230801,095100,3537165650,23850,23800,23850,23750,2393
20230801,095000,3480201850,23750,23800,23800,23750,1945
20230801,094900,3433944050,23750,23800,23800,23750,4199
20230801,094800,3334109500,23800,23750,23800,23750,2896
20230801,094700,3265193300,23750,23750,23800,23700,3151
20230801,094600,3190334550,23700,23700,23750,23650,3816
20230801,094500,3099785950,23700,23700,23700,23650,2177
20230801,094400,3048192800,23700,23700,23700,23650,1430
20230801,094300,3014322150,23700,23650,23700,23650,1829
20230801,094200,2971027900,23650,23700,23700,23650,1403
20230801,094100,2937829300,23700,23700,23700,23650,2943
20230801,094000,2868094950,23650,23700,23700,23600,1743
20230801,093900,2826863850,23700,23600,23700,23600,2107
20230801,093800,2777007200,23600,23650,23650,23600,3139
20230801,093700,2702859300,23650,23600,23650,23550,4925
20230801,093600,2586582650,23600,23650,23650,23550,1877
20230801,093500,2542296050,23650,23500,23650,23500,2320
20230801,093400,2487552500,23500,23650,23650,23500,2046
20230801,093300,2439337300,23650,23550,23700,23550,3466
20230801,093200,2357375100,23550,23500,23650,23450,9394
20230801,093100,2136145100,23500,23400,23500,23350,7760
20230801,093000,1954210250,23400,23450,23450,23350,2324
20230801,092900,1899795750,23450,23500,23500,23400,1486
20230801,092800,1864954250,23450,23450,23500,23400,3972
20230801,092700,1771814150,23450,23250,23450,23250,12853
20230801,092600,1471748550,23250,23100,23250,23100,1099
20230801,092500,1446218200,23100,23000,23250,23000,4280
20230801,092400,1347225100,23000,23000,23050,23000,498
20230801,092300,1335764150,23000,23000,23050,23000,1571
20230801,092200,1299619950,23000,23100,23100,22950,3459
20230801,092100,1219965850,23100,23150,23150,23050,1041
20230801,092000,1195899700,23150,23050,23150,23000,2573
20230801,091900,1136532400,23000,23050,23050,23000,1095
20230801,091800,1111323050,23050,23150,23150,23000,1054
20230801,091700,1087005700,23150,23050,23150,23050,1503
20230801,091600,1052291350,23000,22950,23100,22950,355
20230801,091500,1044117050,22950,23000,23100,22950,2456
20230801,091400,987612500,23050,23050,23050,22800,4674
20230801,091300,880335500,23050,23100,23100,23000,1739
20230801,091200,840267300,23050,23100,23150,23050,1196
20230801,091100,812673500,23100,23200,23200,23100,1380
20230801,091000,780702800,23200,23050,23200,23050,4927
20230801,090900,666678400,23000,22850,23000,22850,2108
20230801,090800,618357550,22900,23000,23050,22850,1987
20230801,090700,572827200,23000,23050,23100,23000,2473
20230801,090600,515884800,23100,23200,23250,23050,1346
20230801,090500,484690000,23250,23000,23250,23000,1469
20230801,090400,450704150,23000,23050,23050,23000,1140
20230801,090300,424463650,23050,23200,23200,23000,2707
20230801,090200,361973350,23200,23250,23300,23050,3267
20230801,090100,286240750,23250,22850,23250,22700,3790
20230801,090000,199717550,22800,23250,23250,22750,8637