KissMeData/083310/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,193700,14666919500,25950,25950,25950,25950,5762
20230822,193600,14666919500,25950,25950,25950,25950,0
20230822,193500,14666919500,25950,25950,25950,25950,0
20230822,193400,14666919500,25950,25950,25950,25950,0
20230822,193300,14666919500,25950,25950,25950,25950,0
20230822,193200,14666919500,25950,25950,25950,25950,0
20230822,193100,14666919500,25950,25950,25950,25950,0
20230822,193000,14666919500,25950,25950,25950,25950,0
20230822,192900,14666919500,25950,25950,25950,25950,0
20230822,192800,14666919500,25950,25950,25950,25950,0
20230822,192700,14666919500,25950,25950,25950,25950,0
20230822,192600,14666919500,25950,25950,25950,25950,0
20230822,192500,14666919500,25950,25950,25950,25950,0
20230822,192400,14666919500,25950,25950,25950,25950,0
20230822,192300,14666919500,25950,25950,25950,25950,0
20230822,192200,14666919500,25950,25950,25950,25950,0
20230822,192100,14666919500,25950,25950,25950,25950,0
20230822,192000,14666919500,25950,25950,25950,25950,0
20230822,191900,14666919500,25950,25950,25950,25950,0
20230822,191800,14666919500,25950,25950,25950,25950,0
20230822,191700,14666919500,25950,25950,25950,25950,0
20230822,191600,14666919500,25950,25950,25950,25950,0
20230822,191500,14666919500,25950,25950,25950,25950,0
20230822,191400,14666919500,25950,25950,25950,25950,0
20230822,191300,14666919500,25950,25950,25950,25950,0
20230822,191200,14666919500,25950,25950,25950,25950,0
20230822,191100,14666919500,25950,25950,25950,25950,0
20230822,191000,14666919500,25950,25950,25950,25950,0
20230822,190900,14666919500,25950,25950,25950,25950,0
20230822,190800,14666919500,25950,25950,25950,25950,0
20230822,190700,14666919500,25950,25950,25950,25950,5762
20230822,190600,14666919500,25950,25950,25950,25950,0
20230822,190500,14666919500,25950,25950,25950,25950,0
20230822,190400,14666919500,25950,25950,25950,25950,0
20230822,190300,14666919500,25950,25950,25950,25950,0
20230822,190200,14666919500,25950,25950,25950,25950,0
20230822,190100,14666919500,25950,25950,25950,25950,0
20230822,190000,14666919500,25950,25950,25950,25950,0
20230822,185900,14666919500,25950,25950,25950,25950,0
20230822,185800,14666919500,25950,25950,25950,25950,0
20230822,185700,14666919500,25950,25950,25950,25950,0
20230822,185600,14666919500,25950,25950,25950,25950,0
20230822,185500,14666919500,25950,25950,25950,25950,0
20230822,185400,14666919500,25950,25950,25950,25950,0
20230822,185300,14666919500,25950,25950,25950,25950,0
20230822,185200,14666919500,25950,25950,25950,25950,0
20230822,185100,14666919500,25950,25950,25950,25950,0
20230822,185000,14666919500,25950,25950,25950,25950,0
20230822,184900,14666919500,25950,25950,25950,25950,0
20230822,184800,14666919500,25950,25950,25950,25950,0
20230822,184700,14666919500,25950,25950,25950,25950,0
20230822,184600,14666919500,25950,25950,25950,25950,0
20230822,184500,14666919500,25950,25950,25950,25950,0
20230822,184400,14666919500,25950,25950,25950,25950,0
20230822,184300,14666919500,25950,25950,25950,25950,0
20230822,184200,14666919500,25950,25950,25950,25950,0
20230822,184100,14666919500,25950,25950,25950,25950,0
20230822,184000,14666919500,25950,25950,25950,25950,0
20230822,183900,14666919500,25950,25950,25950,25950,0
20230822,183800,14666919500,25950,25950,25950,25950,0
20230822,183700,14666919500,25950,25950,25950,25950,5762
20230822,183600,14666919500,25950,25950,25950,25950,0
20230822,183500,14666919500,25950,25950,25950,25950,0
20230822,183400,14666919500,25950,25950,25950,25950,0
20230822,183300,14666919500,25950,25950,25950,25950,0
20230822,183200,14666919500,25950,25950,25950,25950,0
20230822,183100,14666919500,25950,25950,25950,25950,0
20230822,183000,14666919500,25950,25950,25950,25950,0
20230822,182900,14666919500,25950,25950,25950,25950,0
20230822,182800,14666919500,25950,25950,25950,25950,0
20230822,182700,14666919500,25950,25950,25950,25950,0
20230822,182600,14666919500,25950,25950,25950,25950,0
20230822,182500,14666919500,25950,25950,25950,25950,0
20230822,182400,14666919500,25950,25950,25950,25950,0
20230822,182300,14666919500,25950,25950,25950,25950,0
20230822,182200,14666919500,25950,25950,25950,25950,0
20230822,182100,14666919500,25950,25950,25950,25950,0
20230822,182000,14666919500,25950,25950,25950,25950,0
20230822,181900,14666919500,25950,25950,25950,25950,0
20230822,181800,14666919500,25950,25950,25950,25950,0
20230822,181700,14666919500,25950,25950,25950,25950,0
20230822,181600,14666919500,25950,25950,25950,25950,0
20230822,181500,14666919500,25950,25950,25950,25950,0
20230822,181400,14666919500,25950,25950,25950,25950,0
20230822,181300,14666919500,25950,25950,25950,25950,0
20230822,181200,14666919500,25950,25950,25950,25950,0
20230822,181100,14666919500,25950,25950,25950,25950,0
20230822,181000,14666919500,25950,25950,25950,25950,0
20230822,180900,14666919500,25950,25950,25950,25950,0
20230822,180800,14666919500,25950,25950,25950,25950,0
20230822,180700,14666919500,25950,25950,25950,25950,5762
20230822,180600,14666919500,25950,25950,25950,25950,0
20230822,180500,14666919500,25950,25950,25950,25950,0
20230822,180400,14666919500,25950,25950,25950,25950,0
20230822,180300,14666919500,25950,25950,25950,25950,0
20230822,180200,14666919500,25950,25950,25950,25950,0
20230822,180100,14666919500,25950,25950,25950,25950,0
20230822,180000,14666919500,25950,25950,25950,25950,0
20230822,175900,14666919500,25950,25950,25950,25950,0
20230822,175800,14666919500,25950,25950,25950,25950,0
20230822,175700,14666919500,25950,25950,25950,25950,0
20230822,175600,14666919500,25950,25950,25950,25950,0
20230822,175500,14666919500,25950,25950,25950,25950,0
20230822,175400,14666919500,25950,25950,25950,25950,0
20230822,175300,14666919500,25950,25950,25950,25950,0
20230822,175200,14666919500,25950,25950,25950,25950,0
20230822,175100,14666919500,25950,25950,25950,25950,0
20230822,175000,14666919500,25950,25950,25950,25950,0
20230822,174900,14666919500,25950,25950,25950,25950,0
20230822,174800,14666919500,25950,25950,25950,25950,0
20230822,174700,14666919500,25950,25950,25950,25950,0
20230822,174600,14666919500,25950,25950,25950,25950,0
20230822,174500,14666919500,25950,25950,25950,25950,0
20230822,174400,14666919500,25950,25950,25950,25950,0
20230822,174300,14666919500,25950,25950,25950,25950,0
20230822,174200,14666919500,25950,25950,25950,25950,0
20230822,174100,14666919500,25950,25950,25950,25950,0
20230822,174000,14666919500,25950,25950,25950,25950,0
20230822,173900,14666919500,25950,25950,25950,25950,0
20230822,173800,14666919500,25950,25950,25950,25950,0
20230822,173700,14666919500,25950,25950,25950,25950,5762
20230822,173600,14666919500,25950,25950,25950,25950,0
20230822,173500,14666919500,25950,25950,25950,25950,0
20230822,173400,14666919500,25950,25950,25950,25950,0
20230822,173300,14666919500,25950,25950,25950,25950,0
20230822,173200,14666919500,25950,25950,25950,25950,0
20230822,173100,14666919500,25950,25950,25950,25950,0
20230822,173000,14666919500,25950,25950,25950,25950,0
20230822,172900,14666919500,25950,25950,25950,25950,0
20230822,172800,14666919500,25950,25950,25950,25950,0
20230822,172700,14666919500,25950,25950,25950,25950,0
20230822,172600,14666919500,25950,25950,25950,25950,0
20230822,172500,14666919500,25950,25950,25950,25950,0
20230822,172400,14666919500,25950,25950,25950,25950,0
20230822,172300,14666919500,25950,25950,25950,25950,0
20230822,172200,14666919500,25950,25950,25950,25950,0
20230822,172100,14666919500,25950,25950,25950,25950,0
20230822,172000,14666919500,25950,25950,25950,25950,0
20230822,171900,14666919500,25950,25950,25950,25950,0
20230822,171800,14666919500,25950,25950,25950,25950,0
20230822,171700,14666919500,25950,25950,25950,25950,0
20230822,171600,14666919500,25950,25950,25950,25950,0
20230822,171500,14666919500,25950,25950,25950,25950,0
20230822,171400,14666919500,25950,25950,25950,25950,0
20230822,171300,14666919500,25950,25950,25950,25950,0
20230822,171200,14666919500,25950,25950,25950,25950,0
20230822,171100,14666919500,25950,25950,25950,25950,0
20230822,171000,14666919500,25950,25950,25950,25950,0
20230822,170900,14666919500,25950,25950,25950,25950,0
20230822,170800,14666919500,25950,25950,25950,25950,0
20230822,170700,14666919500,25950,25950,25950,25950,5762
20230822,170600,14666919500,25950,25950,25950,25950,0
20230822,170500,14666919500,25950,25950,25950,25950,0
20230822,170400,14666919500,25950,25950,25950,25950,0
20230822,170300,14666919500,25950,25950,25950,25950,0
20230822,170200,14666919500,25950,25950,25950,25950,0
20230822,170100,14666919500,25950,25950,25950,25950,0
20230822,170000,14666919500,25950,25950,25950,25950,0
20230822,165900,14666919500,25950,25950,25950,25950,0
20230822,165800,14666919500,25950,25950,25950,25950,0
20230822,165700,14666919500,25950,25950,25950,25950,0
20230822,165600,14666919500,25950,25950,25950,25950,0
20230822,165500,14666919500,25950,25950,25950,25950,0
20230822,165400,14666919500,25950,25950,25950,25950,0
20230822,165300,14666919500,25950,25950,25950,25950,0
20230822,165200,14666919500,25950,25950,25950,25950,0
20230822,165100,14666919500,25950,25950,25950,25950,0
20230822,165000,14666919500,25950,25950,25950,25950,0
20230822,164900,14666919500,25950,25950,25950,25950,0
20230822,164800,14666919500,25950,25950,25950,25950,0
20230822,164700,14666919500,25950,25950,25950,25950,0
20230822,164600,14666919500,25950,25950,25950,25950,0
20230822,164500,14666919500,25950,25950,25950,25950,0
20230822,164400,14666919500,25950,25950,25950,25950,0
20230822,164300,14666919500,25950,25950,25950,25950,0
20230822,164200,14666919500,25950,25950,25950,25950,0
20230822,164100,14666919500,25950,25950,25950,25950,0
20230822,164000,14666919500,25950,25950,25950,25950,0
20230822,163900,14666919500,25950,25950,25950,25950,0
20230822,163800,14666919500,25950,25950,25950,25950,0
20230822,163700,14666919500,25950,25950,25950,25950,5762
20230822,163600,14666919500,25950,25950,25950,25950,0
20230822,163500,14666919500,25950,25950,25950,25950,0
20230822,163400,14666919500,25950,25950,25950,25950,0
20230822,163300,14666919500,25950,25950,25950,25950,0
20230822,163200,14666919500,25950,25950,25950,25950,0
20230822,163100,14666919500,25950,25950,25950,25950,0
20230822,163000,14666919500,25950,25950,25950,25950,0
20230822,162900,14666919500,25950,25950,25950,25950,0
20230822,162800,14666919500,25950,25950,25950,25950,0
20230822,162700,14666919500,25950,25950,25950,25950,0
20230822,162600,14666919500,25950,25950,25950,25950,0
20230822,162500,14666919500,25950,25950,25950,25950,0
20230822,162400,14666919500,25950,25950,25950,25950,0
20230822,162300,14666919500,25950,25950,25950,25950,0
20230822,162200,14666919500,25950,25950,25950,25950,0
20230822,162100,14666919500,25950,25950,25950,25950,0
20230822,162000,14666919500,25950,25950,25950,25950,0
20230822,161900,14666919500,25950,25950,25950,25950,0
20230822,161800,14666919500,25950,25950,25950,25950,0
20230822,161700,14666919500,25950,25950,25950,25950,0
20230822,161600,14666919500,25950,25950,25950,25950,0
20230822,161500,14666919500,25950,25950,25950,25950,0
20230822,161400,14666919500,25950,25950,25950,25950,0
20230822,161300,14666919500,25950,25950,25950,25950,0
20230822,161200,14666919500,25950,25950,25950,25950,0
20230822,161100,14666919500,25950,25950,25950,25950,0
20230822,161000,14666919500,25950,25950,25950,25950,0
20230822,160900,14666919500,25950,25950,25950,25950,0
20230822,160800,14666919500,25950,25950,25950,25950,0
20230822,160700,14666919500,25950,25950,25950,25950,5762
20230822,160600,14666919500,25950,25950,25950,25950,0
20230822,160500,14666919500,25950,25950,25950,25950,0
20230822,160400,14666919500,25950,25950,25950,25950,0
20230822,160300,14666919500,25950,25950,25950,25950,0
20230822,160200,14666919500,25950,25950,25950,25950,0
20230822,160100,14666919500,25950,25950,25950,25950,0
20230822,160000,14666919500,25950,25950,25950,25950,0
20230822,155900,14666919500,25950,25950,25950,25950,0
20230822,155800,14666919500,25950,25950,25950,25950,0
20230822,155700,14666919500,25950,25950,25950,25950,0
20230822,155600,14666919500,25950,25950,25950,25950,0
20230822,155500,14666919500,25950,25950,25950,25950,0
20230822,155400,14666919500,25950,25950,25950,25950,0
20230822,155300,14666919500,25950,25950,25950,25950,0
20230822,155200,14666919500,25950,25950,25950,25950,0
20230822,155100,14666919500,25950,25950,25950,25950,0
20230822,155000,14666919500,25950,25950,25950,25950,0
20230822,154900,14666919500,25950,25950,25950,25950,0
20230822,154800,14666919500,25950,25950,25950,25950,0
20230822,154700,14666919500,25950,25950,25950,25950,0
20230822,154600,14666919500,25950,25950,25950,25950,0
20230822,154500,14666919500,25950,25950,25950,25950,0
20230822,154400,14666919500,25950,25950,25950,25950,0
20230822,154300,14666919500,25950,25950,25950,25950,0
20230822,154200,14666919500,25950,25950,25950,25950,0
20230822,154100,14666919500,25950,25950,25950,25950,0
20230822,154000,14666919500,25950,25950,25950,25950,0
20230822,153900,14666919500,25950,25950,25950,25950,0
20230822,153800,14666919500,25950,25950,25950,25950,0
20230822,153700,14666919500,25950,25950,25950,25950,5762
20230822,153600,14666919500,25950,25950,25950,25950,0
20230822,153500,14666919500,25950,25950,25950,25950,0
20230822,153400,14666919500,25950,25950,25950,25950,0
20230822,153300,14666919500,25950,25950,25950,25950,0
20230822,153200,14666919500,25950,25950,25950,25950,0
20230822,153100,14666919500,25950,25950,25950,25950,0
20230822,153000,14666919500,25950,25950,25950,25950,5762
20230822,152900,14517395600,26050,26050,26050,26050,0
20230822,152800,14517395600,26050,26050,26050,26050,0
20230822,152700,14517395600,26050,26050,26050,26050,0
20230822,152600,14517395600,26050,26050,26050,26050,0
20230822,152500,14517395600,26050,26050,26050,26050,0
20230822,152400,14517395600,26050,26050,26050,26050,0
20230822,152300,14517395600,26050,26050,26050,26050,0
20230822,152200,14517395600,26050,26050,26050,26050,0
20230822,152100,14517395600,26050,26050,26050,26050,0
20230822,152000,14517395600,26050,26050,26050,26050,0
20230822,151900,14517395600,26050,26000,26050,25950,2097
20230822,151800,14462858350,26000,26050,26050,25950,528
20230822,151700,14449131200,25950,26000,26050,25950,1091
20230822,151600,14420776300,26000,25950,26000,25950,1787
20230822,151500,14374331150,25950,25900,25950,25850,2108
20230822,151400,14319737650,25850,25850,25900,25800,758
20230822,151300,14300161450,25850,25850,25850,25850,645
20230822,151200,14283488200,25850,25850,25850,25800,43
20230822,151100,14282377500,25850,25850,25850,25800,887
20230822,151000,14259474050,25850,25800,25850,25800,707
20230822,150900,14241224750,25850,25850,25900,25800,803
20230822,150800,14220446400,25900,25800,25900,25750,1030
20230822,150700,14193856250,25750,25800,25800,25750,827
20230822,150600,14172522150,25900,25800,25900,25750,1669
20230822,150500,14129400650,25750,25800,25800,25750,312
20230822,150400,14121353250,25800,25750,25850,25750,362
20230822,150300,14112013500,25800,25750,25850,25750,667
20230822,150200,14094790500,25750,25750,25850,25750,452
20230822,150100,14083134800,25750,25800,25800,25750,834
20230822,150000,14061644350,25800,25800,25900,25750,767
20230822,145900,14041836600,25800,25750,25850,25750,649
20230822,145800,14025096750,25750,25900,25900,25750,846
20230822,145700,14003251800,25900,25850,25900,25850,490
20230822,145600,13990562600,25900,25950,26000,25750,5966
20230822,145500,13836430150,25950,25900,25950,25900,463
20230822,145400,13824432500,25900,25950,26000,25900,645
20230822,145300,13807687450,25950,25950,26000,25900,2232
20230822,145200,13749822700,25950,25950,26000,25950,580
20230822,145100,13734765950,26000,25950,26000,25900,845
20230822,145000,13712813650,25950,25950,26000,25900,949
20230822,144900,13688188500,25950,25950,26000,25900,428
20230822,144800,13677093550,25950,25900,26000,25900,948
20230822,144700,13652475600,25950,25950,25950,25950,122
20230822,144600,13649309700,25950,26000,26000,25950,513
20230822,144500,13635980450,25950,25950,26000,25900,677
20230822,144400,13618401400,25950,25950,26000,25950,571
20230822,144300,13603583200,25950,26000,26000,25950,541
20230822,144200,13589524550,26000,25950,26000,25900,879
20230822,144100,13566695300,25950,25950,26000,25950,366
20230822,144000,13557192150,26000,25950,26000,25950,784
20230822,143900,13536835300,26000,25950,26000,25950,799
20230822,143800,13516100800,25950,25950,25950,25900,307
20230822,143700,13508134500,25900,25900,25950,25900,323
20230822,143600,13499762250,25900,25950,25950,25900,741
20230822,143500,13480535950,25950,25950,25950,25900,495
20230822,143400,13467692850,25950,25950,25950,25900,790
20230822,143300,13447193850,25950,25900,25950,25850,918
20230822,143200,13423409600,25850,25850,25900,25850,361
20230822,143100,13414072000,25850,25900,25900,25850,222
20230822,143000,13408322350,25900,25900,25900,25850,826
20230822,142900,13386933950,25900,25850,25900,25850,328
20230822,142800,13378438900,25900,25900,25900,25850,321
20230822,142700,13370128300,25900,25850,25900,25800,813
20230822,142600,13349081000,25900,25850,25900,25850,264
20230822,142500,13342245950,25900,25900,25950,25850,701
20230822,142400,13324106900,25900,25900,25950,25800,631
20230822,142300,13307773700,25900,25900,25900,25800,2069
20230822,142200,13254309950,25900,25950,26000,25900,574
20230822,142100,13239425500,26000,25950,26000,25900,690
20230822,142000,13221517600,25950,25900,25950,25900,306
20230822,141900,13213579450,25900,26000,26000,25900,359
20230822,141800,13204265300,26000,25900,26000,25900,638
20230822,141700,13187709000,25850,25900,25950,25850,816
20230822,141600,13166588700,25900,26000,26000,25900,243
20230822,141500,13160281800,26000,25950,26000,25900,754
20230822,141400,13140719450,25950,25900,26000,25900,305
20230822,141300,13132805600,25900,26050,26050,25900,189
20230822,141200,13127884350,25850,26000,26050,25850,1771
20230822,141100,13081977100,26000,25950,26000,25950,99
20230822,141000,13079403650,26000,26000,26000,25950,278
20230822,140900,13072175700,26000,26000,26000,25950,673
20230822,140800,13054678250,26000,26000,26000,25950,268
20230822,140700,13047710400,26000,26000,26000,25850,1189
20230822,140600,13016937350,26000,25950,26000,25950,670
20230822,140500,12999521000,26000,26000,26000,25950,243
20230822,140400,12993208500,26000,26100,26100,25950,443
20230822,140300,12981679100,26000,25950,26100,25850,968
20230822,140200,12956549700,26150,25950,26150,25850,939
20230822,140100,12932093500,25950,26050,26100,25850,6674
20230822,140000,12759280350,26100,26050,26100,26050,720
20230822,135900,12740503850,26050,26000,26050,26000,484
20230822,135800,12727901400,26050,26050,26050,26000,448
20230822,135700,12716241450,26050,26050,26100,26000,814
20230822,135600,12695008750,26050,26050,26100,26000,647
20230822,135500,12678145600,26100,26100,26150,26050,425
20230822,135400,12667042750,26100,26100,26150,26050,653
20230822,135300,12649988100,26100,26100,26100,26050,330
20230822,135200,12641376250,26050,26050,26100,26000,585
20230822,135100,12626127850,26100,26050,26100,26050,828
20230822,135000,12604525350,26050,26050,26050,26000,169
20230822,134900,12600123350,26000,26050,26100,26000,1062
20230822,134800,12572458200,26100,26050,26100,26050,680
20230822,134700,12554719700,26050,26050,26100,26050,400
20230822,134600,12544291250,26100,26100,26100,26050,367
20230822,134500,12534715600,26100,26050,26100,26050,1300
20230822,134400,12500843450,26050,26050,26050,26000,364
20230822,134300,12491363400,26050,26050,26050,26000,233
20230822,134200,12485294100,26050,26050,26050,26050,797
20230822,134100,12464532250,26050,26000,26050,26000,232
20230822,134000,12458498850,26000,26050,26050,26000,181
20230822,133900,12453788550,26050,26050,26050,26000,985
20230822,133800,12428151000,26050,26000,26050,26000,323
20230822,133700,12419737850,26000,26000,26050,26000,186
20230822,133600,12414897100,26050,26000,26050,26000,1021
20230822,133500,12388346600,26000,25950,26000,25950,236
20230822,133400,12382211250,26000,25950,26000,25900,494
20230822,133300,12369391850,25950,26000,26000,25950,1100
20230822,133200,12340818800,25950,26000,26000,25950,233
20230822,133100,12334761100,26000,26000,26000,26000,293
20230822,133000,12327143100,26000,26000,26000,25900,1400
20230822,132900,12290790950,25950,25950,26000,25900,537
20230822,132800,12276855850,25950,25950,25950,25850,317
20230822,132700,12268634400,25950,25850,25950,25850,1132
20230822,132600,12239291300,25900,25950,25950,25900,358
20230822,132500,12230013650,25950,26000,26000,25950,305
20230822,132400,12222091050,26000,25950,26000,25850,1429
20230822,132300,12184984850,25950,25900,25950,25850,343
20230822,132200,12176092450,25900,25900,25950,25850,750
20230822,132100,12156678950,25850,25900,25900,25850,262
20230822,132000,12149898400,25900,25900,25950,25850,307
20230822,131900,12141946900,25900,25900,25950,25850,660
20230822,131800,12124856200,25950,25900,25950,25900,342
20230822,131700,12115988750,25900,25950,25950,25850,528
20230822,131600,12102318400,25900,25900,25950,25850,492
20230822,131500,12089563200,25900,25900,25950,25850,150
20230822,131400,12085674850,25850,25950,25950,25850,770
20230822,131300,12065707000,25950,25900,25950,25900,555
20230822,131200,12051309600,25900,25900,25950,25850,572
20230822,131100,12036498350,25900,25950,25950,25900,504
20230822,131000,12023439600,25950,25900,25950,25900,352
20230822,130900,12014310400,25950,25900,25950,25900,312
20230822,130800,12006221700,25850,26000,26050,25850,1759
20230822,130700,11960679800,26050,26050,26050,26050,517
20230822,130600,11947211950,26050,26000,26050,25950,470
20230822,130500,11934985150,26050,26050,26050,26000,409
20230822,130400,11924331000,26000,26050,26050,26000,306
20230822,130300,11916364850,26050,26050,26100,26050,309
20230822,130200,11908311800,26050,26050,26050,26000,535
20230822,130100,11894376850,26050,26050,26100,26050,280
20230822,130000,11887078900,26050,26050,26050,26000,821
20230822,125900,11865722850,26000,26050,26050,26000,496
20230822,125800,11852818050,25950,26050,26100,25950,1633
20230822,125700,11810335550,26000,26000,26050,25950,969
20230822,125600,11785138000,26000,26000,26000,25900,1150
20230822,125500,11755334750,25950,26050,26100,25950,2858
20230822,125400,11681002600,26100,26150,26200,26100,810
20230822,125300,11659842550,26100,26150,26200,26100,386
20230822,125200,11649747450,26200,26150,26200,26100,633
20230822,125100,11633175900,26150,26150,26150,26150,132
20230822,125000,11629724100,26050,26200,26200,26050,1598
20230822,124900,11587959300,26150,26200,26200,26150,172
20230822,124800,11583454950,26200,26150,26250,26150,326
20230822,124700,11574913800,26250,26200,26250,26150,480
20230822,124600,11562349750,26250,26250,26250,26200,293
20230822,124500,11554663900,26200,26250,26250,26200,174
20230822,124400,11550104350,26150,26150,26250,26150,1552
20230822,124300,11509483800,26150,26200,26250,26150,1769
20230822,124200,11463132500,26200,26200,26250,26200,317
20230822,124100,11454826850,26200,26200,26250,26150,1869
20230822,124000,11405859100,26200,26250,26300,26200,2743
20230822,123900,11333902300,26250,26200,26250,26150,1584
20230822,123800,11292394850,26200,26250,26300,26200,2411
20230822,123700,11229159600,26250,26200,26250,26150,4479
20230822,123600,11111734800,26200,26100,26200,26050,4462
20230822,123500,10995141350,26100,26100,26100,26050,1632
20230822,123400,10952547550,26100,26000,26100,26000,6133
20230822,123300,10792732150,26050,26000,26050,25950,320
20230822,123200,10784412450,26000,26000,26000,26000,206
20230822,123100,10779056450,26000,26050,26050,26000,474
20230822,123000,10766722700,26050,26050,26050,26000,109
20230822,122900,10763883850,26050,26000,26050,26000,178
20230822,122800,10759255350,26000,26000,26050,26000,469
20230822,122700,10747061300,26000,26050,26050,26000,240
20230822,122600,10740814800,26050,26000,26050,26000,1021
20230822,122500,10714268750,26000,25950,26000,25950,146
20230822,122400,10710478950,26000,26050,26050,25950,330
20230822,122300,10701895200,26050,25950,26050,25950,9204
20230822,122200,10462659250,25950,25950,25950,25900,288
20230822,122100,10455185750,25950,25900,25950,25900,1790
20230822,122000,10408799300,25900,25900,25900,25900,290
20230822,121900,10401288300,25850,25850,25850,25850,3
20230822,121800,10401210750,25900,25900,25900,25850,183
20230822,121700,10396471100,25850,25850,25850,25800,169
20230822,121600,10392102700,25900,25800,25900,25800,30
20230822,121500,10391327350,25850,25900,25900,25850,262
20230822,121400,10384546700,25850,25850,25900,25850,68
20230822,121300,10382788800,25850,25850,25900,25800,177
20230822,121200,10378216400,25750,25800,25850,25750,1335
20230822,121100,10343754350,25800,25850,25850,25800,358
20230822,121000,10334500500,25850,25850,25900,25850,500
20230822,120900,10321569700,25850,25900,25900,25850,158
20230822,120800,10317481600,25900,25900,25900,25850,495
20230822,120700,10304676650,25900,25900,25900,25850,123
20230822,120600,10301491050,25900,25850,25900,25850,32
20230822,120500,10300663200,25900,25850,25900,25800,422
20230822,120400,10289754500,25850,25850,25850,25800,171
20230822,120300,10285334850,25850,25900,25900,25850,195
20230822,120200,10280287150,25900,25850,25900,25850,200
20230822,120100,10275113250,25850,25900,25900,25850,360
20230822,120000,10265803250,25900,25900,25900,25850,338
20230822,115900,10257055350,25850,25900,25900,25850,274
20230822,115800,10249958850,25900,25850,25900,25850,339
20230822,115700,10241191500,25850,25850,25850,25800,125
20230822,115600,10237961000,25850,25900,25900,25850,300
20230822,115500,10230199700,25900,25850,25900,25850,184
20230822,115400,10225443050,25850,25850,25850,25850,446
20230822,115300,10213913950,25850,25850,25850,25800,312
20230822,115200,10205848850,25850,25800,25850,25800,190
20230822,115100,10200937400,25850,25800,25850,25800,169
20230822,115000,10196572850,25800,25800,25850,25750,246
20230822,114900,10190226150,25800,25850,25850,25800,100
20230822,114800,10187645800,25850,25850,25850,25800,648
20230822,114700,10170918550,25850,25850,25850,25850,359
20230822,114600,10161638400,25850,25800,25850,25800,47
20230822,114500,10160424800,25850,25800,25850,25800,401
20230822,114400,10150067350,25850,25850,25850,25800,264
20230822,114300,10143243000,25900,25800,25900,25800,205
20230822,114200,10137944800,25850,25850,25850,25800,609
20230822,114100,10122220650,25850,25850,25850,25850,160
20230822,114000,10118084650,25850,25850,25850,25850,918
20230822,113900,10094354350,25850,25800,25850,25800,325
20230822,113800,10085960200,25800,25800,25800,25750,552
20230822,113700,10071730600,25800,25800,25850,25750,249
20230822,113600,10065300900,25750,25800,25850,25750,357
20230822,113500,10056093750,25850,25850,25850,25800,134
20230822,113400,10052630550,25850,25800,25850,25800,333
20230822,113300,10044028650,25850,25900,25900,25850,353
20230822,113200,10034891550,25900,25900,25900,25900,280
20230822,113100,10027639550,25900,25850,25900,25850,647
20230822,113000,10010914150,25850,25800,25850,25800,181
20230822,112900,10006240400,25800,25800,25850,25750,664
20230822,112800,9989098550,25800,25850,25850,25800,703
20230822,112700,9970926250,25850,25850,25850,25800,202
20230822,112600,9965710200,25850,25850,25850,25750,129
20230822,112500,9962388150,25750,25850,25850,25700,625
20230822,112400,9946275950,25850,25850,25850,25800,218
20230822,112300,9940640700,25850,25850,25850,25800,539
20230822,112200,9926722450,25850,25900,25900,25800,924
20230822,112100,9902843350,25900,25800,25900,25800,526
20230822,112000,9889245250,25750,25900,25900,25750,823
20230822,111900,9867999000,25900,25850,25900,25850,290
20230822,111800,9860489250,25850,25900,25900,25800,148
20230822,111700,9856663750,25850,25900,25900,25850,410
20230822,111600,9846054650,25900,25950,25950,25900,665
20230822,111500,9828818000,25900,25950,26000,25900,767
20230822,111400,9808913800,25950,25900,26000,25900,2110
20230822,111300,9754161150,25900,25800,25950,25800,8214
20230822,111200,9541639900,25750,25750,25800,25700,764
20230822,111100,9521965500,25750,25700,25750,25700,505
20230822,111000,9508968050,25700,25750,25750,25650,250
20230822,110900,9502543000,25750,25800,25800,25700,177
20230822,110800,9497985800,25650,25750,25800,25550,1399
20230822,110700,9462114850,25700,25750,25800,25700,493
20230822,110600,9449438050,25750,25800,25800,25750,1278
20230822,110500,9416504650,25800,25800,25850,25750,2145
20230822,110400,9361118150,25750,25700,25850,25700,4364
20230822,110300,9248719300,25650,25600,25650,25600,2280
20230822,110200,9190296950,25600,25600,25600,25500,1580
20230822,110100,9149999250,25600,25550,25600,25550,669
20230822,110000,9132896000,25550,25550,25550,25500,88
20230822,105900,9130647700,25550,25500,25550,25500,391
20230822,105800,9120672450,25550,25550,25550,25500,141
20230822,105700,9117073200,25550,25400,25550,25400,1427
20230822,105600,9080737500,25300,25300,25350,25300,280
20230822,105500,9073646600,25300,25450,25450,25300,1394
20230822,105400,9038300300,25400,25400,25450,25400,163
20230822,105300,9034156550,25400,25400,25400,25400,55
20230822,105200,9032759550,25400,25300,25400,25300,483
20230822,105100,9020501050,25300,25300,25350,25300,268
20230822,105000,9013712800,25350,25300,25350,25300,110
20230822,104900,9010928650,25350,25400,25400,25350,86
20230822,104800,9008744750,25400,25350,25400,25250,131
20230822,104700,9005429050,25400,25400,25400,25300,267
20230822,104600,8998648350,25400,25300,25400,25300,446
20230822,104500,8987345000,25300,25250,25300,25250,236
20230822,104400,8981385950,25250,25150,25250,25150,189
20230822,104300,8976613800,25200,25250,25250,25200,741
20230822,104200,8957938300,25250,25150,25250,25150,1242
20230822,104100,8926691900,25250,25250,25250,25250,1038
20230822,104000,8900482400,25250,25300,25300,25150,2728
20230822,103900,8831736500,25300,25300,25350,25300,1327
20230822,103800,8798163350,25300,25350,25400,25300,126
20230822,103700,8794965650,25300,25450,25450,25300,17
20230822,103600,8794535300,25300,25350,25450,25300,405
20230822,103500,8784262950,25350,25400,25400,25350,1059
20230822,103400,8757414550,25350,25450,25450,25350,406
20230822,103300,8747101900,25450,25500,25500,25400,130
20230822,103200,8743793600,25500,25450,25500,25350,641
20230822,103100,8727511200,25450,25450,25450,25400,215
20230822,103000,8722040450,25400,25450,25450,25400,52
20230822,102900,8720718550,25450,25450,25500,25400,464
20230822,102800,8708909500,25450,25450,25450,25400,103
20230822,102700,8706292300,25450,25400,25500,25400,485
20230822,102600,8693952900,25500,25450,25500,25400,156
20230822,102500,8689987700,25500,25450,25550,25450,1008
20230822,102400,8664307700,25450,25450,25500,25450,295
20230822,102300,8656797950,25450,25450,25450,25450,78
20230822,102200,8654812850,25450,25400,25450,25400,257
20230822,102100,8648282750,25400,25400,25400,25400,201
20230822,102000,8643177350,25400,25450,25450,25400,157
20230822,101900,8639188550,25450,25450,25450,25400,1318
20230822,101800,8605708700,25450,25500,25500,25450,1272
20230822,101700,8573281050,25550,25550,25550,25550,499
20230822,101600,8560531600,25550,25600,25650,25500,320
20230822,101500,8552342100,25650,25650,25700,25650,1321
20230822,101400,8518442450,25650,25550,25700,25550,8201
20230822,101300,8308094150,25550,25500,25550,25500,1219
20230822,101200,8276960900,25500,25450,25550,25450,333
20230822,101100,8268465550,25450,25450,25500,25450,61
20230822,101000,8266913050,25450,25500,25550,25450,329
20230822,100900,8258523500,25500,25450,25550,25400,488
20230822,100800,8246118450,25550,25550,25550,25450,167
20230822,100700,8241860600,25550,25450,25550,25450,510
20230822,100600,8228861800,25500,25450,25500,25450,735
20230822,100500,8210121050,25500,25450,25500,25400,442
20230822,100400,8198884750,25450,25500,25500,25450,208
20230822,100300,8193590350,25500,25400,25500,25400,2645
20230822,100200,8126179000,25450,25400,25450,25350,1083
20230822,100100,8098663400,25450,25350,25450,25350,982
20230822,100000,8073720850,25350,25250,25350,25200,333
20230822,095900,8065298950,25250,25250,25250,25200,399
20230822,095800,8055224850,25200,25200,25250,25150,70
20230822,095700,8053460000,25200,25150,25250,25150,131
20230822,095600,8050157700,25150,25200,25250,25150,518
20230822,095500,8037120000,25200,25250,25300,25200,205
20230822,095400,8031950050,25300,25200,25300,25150,416
20230822,095300,8021466750,25200,25250,25250,25150,136
20230822,095200,8018039750,25250,25150,25250,25100,778
20230822,095100,7998445250,25250,25200,25300,25150,1421
20230822,095000,7962626050,25250,25300,25300,25250,875
20230822,094900,7940511000,25400,25400,25450,25400,2677
20230822,094800,7872511450,25300,25400,25400,25300,2538
20230822,094700,7808053250,25450,25350,25500,25300,2959
20230822,094600,7732921550,25300,25250,25350,25250,648
20230822,094500,7716541800,25200,25150,25200,25100,985
20230822,094400,7691781350,25100,25150,25250,25100,769
20230822,094300,7672459450,25200,25200,25250,25150,386
20230822,094200,7662723550,25250,25200,25250,25200,260
20230822,094100,7656170500,25200,25200,25250,25100,1400
20230822,094000,7620945050,25250,25250,25300,25150,2642
20230822,093900,7554426750,25350,25250,25350,25150,21553
20230822,093800,7010346800,25300,25450,25450,25300,875
20230822,093700,6988199750,25400,25400,25450,25350,283
20230822,093600,6981012450,25400,25500,25550,25400,956
20230822,093500,6956717450,25550,25450,25550,25400,684
20230822,093400,6939286600,25500,25600,25600,25450,1414
20230822,093300,6903256300,25600,25600,25600,25500,1345
20230822,093200,6868907250,25600,25500,25600,25500,1621
20230822,093100,6827481850,25550,25550,25600,25450,824
20230822,093000,6806469200,25550,25400,25550,25350,3288
20230822,092900,6722733200,25400,25350,25400,25300,1086
20230822,092800,6695234450,25400,25400,25400,25300,2277
20230822,092700,6637601400,25350,25450,25450,25300,340
20230822,092600,6628977150,25400,25500,25500,25300,4762
20230822,092500,6508056650,25500,25400,25500,25400,1371
20230822,092400,6473174050,25450,25500,25500,25400,4782
20230822,092300,6351687700,25450,25350,25550,25350,3186
20230822,092200,6270706550,25350,25250,25500,25250,2883
20230822,092100,6197608900,25200,25150,25250,25100,4003
20230822,092000,6096735550,25100,25400,25400,25050,8224
20230822,091900,5889803550,25400,25550,25550,25400,10597
20230822,091800,5619635400,25600,25500,25600,25500,1128
20230822,091700,5590836500,25500,25600,25600,25500,4596
20230822,091600,5473457000,25600,25700,25800,25550,2404
20230822,091500,5411859550,25700,25500,25750,25500,6966
20230822,091400,5232994050,25450,25800,25800,25450,4825
20230822,091300,5109643650,25800,25900,25900,25650,7787
20230822,091200,4909355450,25900,25950,25950,25900,1488
20230822,091100,4870753800,25950,25800,25950,25650,9820
20230822,091000,4617339300,25750,26000,26050,25750,8499
20230822,090900,4397332400,25950,25700,26000,25650,3743
20230822,090800,4300869350,25700,25800,25850,25650,12323
20230822,090700,3983682750,25900,25950,26000,25700,9705
20230822,090600,3732935800,25950,26250,26300,25950,10897
20230822,090500,3448107350,26200,26000,26250,25900,11018
20230822,090400,3161269200,26000,26150,26250,26000,13677
20230822,090300,2803836650,26150,26250,26550,26150,25249
20230822,090200,2136927050,26300,25900,26350,25800,39806
20230822,090100,1098937200,25850,25750,25950,25700,7746
20230822,090000,898567050,25750,25850,26100,25700,34699