KissMeData/086790/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,193900,23142959050,38750,38750,38750,38750,60079
20230825,193800,23142959050,38750,38750,38750,38750,0
20230825,193700,23142959050,38750,38750,38750,38750,0
20230825,193600,23142959050,38750,38750,38750,38750,0
20230825,193500,23142959050,38750,38750,38750,38750,0
20230825,193400,23142959050,38750,38750,38750,38750,0
20230825,193300,23142959050,38750,38750,38750,38750,0
20230825,193200,23142959050,38750,38750,38750,38750,0
20230825,193100,23142959050,38750,38750,38750,38750,0
20230825,193000,23142959050,38750,38750,38750,38750,0
20230825,192900,23142959050,38750,38750,38750,38750,0
20230825,192800,23142959050,38750,38750,38750,38750,0
20230825,192700,23142959050,38750,38750,38750,38750,0
20230825,192600,23142959050,38750,38750,38750,38750,0
20230825,192500,23142959050,38750,38750,38750,38750,0
20230825,192400,23142959050,38750,38750,38750,38750,0
20230825,192300,23142959050,38750,38750,38750,38750,0
20230825,192200,23142959050,38750,38750,38750,38750,0
20230825,192100,23142959050,38750,38750,38750,38750,0
20230825,192000,23142959050,38750,38750,38750,38750,0
20230825,191900,23142959050,38750,38750,38750,38750,0
20230825,191800,23142959050,38750,38750,38750,38750,0
20230825,191700,23142959050,38750,38750,38750,38750,0
20230825,191600,23142959050,38750,38750,38750,38750,0
20230825,191500,23142959050,38750,38750,38750,38750,0
20230825,191400,23142959050,38750,38750,38750,38750,0
20230825,191300,23142959050,38750,38750,38750,38750,0
20230825,191200,23142959050,38750,38750,38750,38750,0
20230825,191100,23142959050,38750,38750,38750,38750,0
20230825,191000,23142959050,38750,38750,38750,38750,0
20230825,190900,23142959050,38750,38750,38750,38750,60079
20230825,190800,23142959050,38750,38750,38750,38750,0
20230825,190700,23142959050,38750,38750,38750,38750,0
20230825,190600,23142959050,38750,38750,38750,38750,0
20230825,190500,23142959050,38750,38750,38750,38750,0
20230825,190400,23142959050,38750,38750,38750,38750,0
20230825,190300,23142959050,38750,38750,38750,38750,0
20230825,190200,23142959050,38750,38750,38750,38750,0
20230825,190100,23142959050,38750,38750,38750,38750,0
20230825,190000,23142959050,38750,38750,38750,38750,0
20230825,185900,23142959050,38750,38750,38750,38750,0
20230825,185800,23142959050,38750,38750,38750,38750,0
20230825,185700,23142959050,38750,38750,38750,38750,0
20230825,185600,23142959050,38750,38750,38750,38750,0
20230825,185500,23142959050,38750,38750,38750,38750,0
20230825,185400,23142959050,38750,38750,38750,38750,0
20230825,185300,23142959050,38750,38750,38750,38750,0
20230825,185200,23142959050,38750,38750,38750,38750,0
20230825,185100,23142959050,38750,38750,38750,38750,0
20230825,185000,23142959050,38750,38750,38750,38750,0
20230825,184900,23142959050,38750,38750,38750,38750,0
20230825,184800,23142959050,38750,38750,38750,38750,0
20230825,184700,23142959050,38750,38750,38750,38750,0
20230825,184600,23142959050,38750,38750,38750,38750,0
20230825,184500,23142959050,38750,38750,38750,38750,0
20230825,184400,23142959050,38750,38750,38750,38750,0
20230825,184300,23142959050,38750,38750,38750,38750,0
20230825,184200,23142959050,38750,38750,38750,38750,0
20230825,184100,23142959050,38750,38750,38750,38750,0
20230825,184000,23142959050,38750,38750,38750,38750,0
20230825,183900,23142959050,38750,38750,38750,38750,60079
20230825,183800,23142959050,38750,38750,38750,38750,0
20230825,183700,23142959050,38750,38750,38750,38750,0
20230825,183600,23142959050,38750,38750,38750,38750,0
20230825,183500,23142959050,38750,38750,38750,38750,0
20230825,183400,23142959050,38750,38750,38750,38750,0
20230825,183300,23142959050,38750,38750,38750,38750,0
20230825,183200,23142959050,38750,38750,38750,38750,0
20230825,183100,23142959050,38750,38750,38750,38750,0
20230825,183000,23142959050,38750,38750,38750,38750,0
20230825,182900,23142959050,38750,38750,38750,38750,0
20230825,182800,23142959050,38750,38750,38750,38750,0
20230825,182700,23142959050,38750,38750,38750,38750,0
20230825,182600,23142959050,38750,38750,38750,38750,0
20230825,182500,23142959050,38750,38750,38750,38750,0
20230825,182400,23142959050,38750,38750,38750,38750,0
20230825,182300,23142959050,38750,38750,38750,38750,0
20230825,182200,23142959050,38750,38750,38750,38750,0
20230825,182100,23142959050,38750,38750,38750,38750,0
20230825,182000,23142959050,38750,38750,38750,38750,0
20230825,181900,23142959050,38750,38750,38750,38750,0
20230825,181800,23142959050,38750,38750,38750,38750,0
20230825,181700,23142959050,38750,38750,38750,38750,0
20230825,181600,23142959050,38750,38750,38750,38750,0
20230825,181500,23142959050,38750,38750,38750,38750,0
20230825,181400,23142959050,38750,38750,38750,38750,0
20230825,181300,23142959050,38750,38750,38750,38750,0
20230825,181200,23142959050,38750,38750,38750,38750,0
20230825,181100,23142959050,38750,38750,38750,38750,0
20230825,181000,23142959050,38750,38750,38750,38750,0
20230825,180900,23142959050,38750,38750,38750,38750,60079
20230825,180800,23142959050,38750,38750,38750,38750,0
20230825,180700,23142959050,38750,38750,38750,38750,0
20230825,180600,23142959050,38750,38750,38750,38750,0
20230825,180500,23142959050,38750,38750,38750,38750,0
20230825,180400,23142959050,38750,38750,38750,38750,0
20230825,180300,23142959050,38750,38750,38750,38750,0
20230825,180200,23142959050,38750,38750,38750,38750,0
20230825,180100,23142959050,38750,38750,38750,38750,0
20230825,180000,23142959050,38750,38750,38750,38750,0
20230825,175900,23142959050,38750,38750,38750,38750,0
20230825,175800,23142959050,38750,38750,38750,38750,0
20230825,175700,23142959050,38750,38750,38750,38750,0
20230825,175600,23142959050,38750,38750,38750,38750,0
20230825,175500,23142959050,38750,38750,38750,38750,0
20230825,175400,23142959050,38750,38750,38750,38750,0
20230825,175300,23142959050,38750,38750,38750,38750,0
20230825,175200,23142959050,38750,38750,38750,38750,0
20230825,175100,23142959050,38750,38750,38750,38750,0
20230825,175000,23142959050,38750,38750,38750,38750,0
20230825,174900,23142959050,38750,38750,38750,38750,0
20230825,174800,23142959050,38750,38750,38750,38750,0
20230825,174700,23142959050,38750,38750,38750,38750,0
20230825,174600,23142959050,38750,38750,38750,38750,0
20230825,174500,23142959050,38750,38750,38750,38750,0
20230825,174400,23142959050,38750,38750,38750,38750,0
20230825,174300,23142959050,38750,38750,38750,38750,0
20230825,174200,23142959050,38750,38750,38750,38750,0
20230825,174100,23142959050,38750,38750,38750,38750,0
20230825,174000,23142959050,38750,38750,38750,38750,0
20230825,173900,23142959050,38750,38750,38750,38750,60079
20230825,173800,23142959050,38750,38750,38750,38750,0
20230825,173700,23142959050,38750,38750,38750,38750,0
20230825,173600,23142959050,38750,38750,38750,38750,0
20230825,173500,23142959050,38750,38750,38750,38750,0
20230825,173400,23142959050,38750,38750,38750,38750,0
20230825,173300,23142959050,38750,38750,38750,38750,0
20230825,173200,23142959050,38750,38750,38750,38750,0
20230825,173100,23142959050,38750,38750,38750,38750,0
20230825,173000,23142959050,38750,38750,38750,38750,0
20230825,172900,23142959050,38750,38750,38750,38750,0
20230825,172800,23142959050,38750,38750,38750,38750,0
20230825,172700,23142959050,38750,38750,38750,38750,0
20230825,172600,23142959050,38750,38750,38750,38750,0
20230825,172500,23142959050,38750,38750,38750,38750,0
20230825,172400,23142959050,38750,38750,38750,38750,0
20230825,172300,23142959050,38750,38750,38750,38750,0
20230825,172200,23142959050,38750,38750,38750,38750,0
20230825,172100,23142959050,38750,38750,38750,38750,0
20230825,172000,23142959050,38750,38750,38750,38750,0
20230825,171900,23142959050,38750,38750,38750,38750,0
20230825,171800,23142959050,38750,38750,38750,38750,0
20230825,171700,23142959050,38750,38750,38750,38750,0
20230825,171600,23142959050,38750,38750,38750,38750,0
20230825,171500,23142959050,38750,38750,38750,38750,0
20230825,171400,23142959050,38750,38750,38750,38750,0
20230825,171300,23142959050,38750,38750,38750,38750,0
20230825,171200,23142959050,38750,38750,38750,38750,0
20230825,171100,23142959050,38750,38750,38750,38750,0
20230825,171000,23142959050,38750,38750,38750,38750,0
20230825,170900,23142959050,38750,38750,38750,38750,60079
20230825,170800,23142959050,38750,38750,38750,38750,0
20230825,170700,23142959050,38750,38750,38750,38750,0
20230825,170600,23142959050,38750,38750,38750,38750,0
20230825,170500,23142959050,38750,38750,38750,38750,0
20230825,170400,23142959050,38750,38750,38750,38750,0
20230825,170300,23142959050,38750,38750,38750,38750,0
20230825,170200,23142959050,38750,38750,38750,38750,0
20230825,170100,23142959050,38750,38750,38750,38750,0
20230825,170000,23142959050,38750,38750,38750,38750,0
20230825,165900,23142959050,38750,38750,38750,38750,0
20230825,165800,23142959050,38750,38750,38750,38750,0
20230825,165700,23142959050,38750,38750,38750,38750,0
20230825,165600,23142959050,38750,38750,38750,38750,0
20230825,165500,23142959050,38750,38750,38750,38750,0
20230825,165400,23142959050,38750,38750,38750,38750,0
20230825,165300,23142959050,38750,38750,38750,38750,0
20230825,165200,23142959050,38750,38750,38750,38750,0
20230825,165100,23142959050,38750,38750,38750,38750,0
20230825,165000,23142959050,38750,38750,38750,38750,0
20230825,164900,23142959050,38750,38750,38750,38750,0
20230825,164800,23142959050,38750,38750,38750,38750,0
20230825,164700,23142959050,38750,38750,38750,38750,0
20230825,164600,23142959050,38750,38750,38750,38750,0
20230825,164500,23142959050,38750,38750,38750,38750,0
20230825,164400,23142959050,38750,38750,38750,38750,0
20230825,164300,23142959050,38750,38750,38750,38750,0
20230825,164200,23142959050,38750,38750,38750,38750,0
20230825,164100,23142959050,38750,38750,38750,38750,0
20230825,164000,23142959050,38750,38750,38750,38750,0
20230825,163900,23142959050,38750,38750,38750,38750,60079
20230825,163800,23142959050,38750,38750,38750,38750,0
20230825,163700,23142959050,38750,38750,38750,38750,0
20230825,163600,23142959050,38750,38750,38750,38750,0
20230825,163500,23142959050,38750,38750,38750,38750,0
20230825,163400,23142959050,38750,38750,38750,38750,0
20230825,163300,23142959050,38750,38750,38750,38750,0
20230825,163200,23142959050,38750,38750,38750,38750,0
20230825,163100,23142959050,38750,38750,38750,38750,0
20230825,163000,23142959050,38750,38750,38750,38750,0
20230825,162900,23142959050,38750,38750,38750,38750,0
20230825,162800,23142959050,38750,38750,38750,38750,0
20230825,162700,23142959050,38750,38750,38750,38750,0
20230825,162600,23142959050,38750,38750,38750,38750,0
20230825,162500,23142959050,38750,38750,38750,38750,0
20230825,162400,23142959050,38750,38750,38750,38750,0
20230825,162300,23142959050,38750,38750,38750,38750,0
20230825,162200,23142959050,38750,38750,38750,38750,0
20230825,162100,23142959050,38750,38750,38750,38750,0
20230825,162000,23142959050,38750,38750,38750,38750,0
20230825,161900,23142959050,38750,38750,38750,38750,0
20230825,161800,23142959050,38750,38750,38750,38750,0
20230825,161700,23142959050,38750,38750,38750,38750,0
20230825,161600,23142959050,38750,38750,38750,38750,0
20230825,161500,23142959050,38750,38750,38750,38750,0
20230825,161400,23142959050,38750,38750,38750,38750,0
20230825,161300,23142959050,38750,38750,38750,38750,0
20230825,161200,23142959050,38750,38750,38750,38750,0
20230825,161100,23142959050,38750,38750,38750,38750,0
20230825,161000,23142959050,38750,38750,38750,38750,0
20230825,160900,23142959050,38750,38750,38750,38750,60079
20230825,160800,23142959050,38750,38750,38750,38750,0
20230825,160700,23142959050,38750,38750,38750,38750,0
20230825,160600,23142959050,38750,38750,38750,38750,0
20230825,160500,23142959050,38750,38750,38750,38750,0
20230825,160400,23142959050,38750,38750,38750,38750,0
20230825,160300,23142959050,38750,38750,38750,38750,0
20230825,160200,23142959050,38750,38750,38750,38750,0
20230825,160100,23142959050,38750,38750,38750,38750,0
20230825,160000,23142959050,38750,38750,38750,38750,0
20230825,155900,23142959050,38750,38750,38750,38750,0
20230825,155800,23142959050,38750,38750,38750,38750,0
20230825,155700,23142959050,38750,38750,38750,38750,0
20230825,155600,23142959050,38750,38750,38750,38750,0
20230825,155500,23142959050,38750,38750,38750,38750,0
20230825,155400,23142959050,38750,38750,38750,38750,0
20230825,155300,23142959050,38750,38750,38750,38750,0
20230825,155200,23142959050,38750,38750,38750,38750,0
20230825,155100,23142959050,38750,38750,38750,38750,0
20230825,155000,23142959050,38750,38750,38750,38750,0
20230825,154900,23142959050,38750,38750,38750,38750,0
20230825,154800,23142959050,38750,38750,38750,38750,0
20230825,154700,23142959050,38750,38750,38750,38750,0
20230825,154600,23142959050,38750,38750,38750,38750,0
20230825,154500,23142959050,38750,38750,38750,38750,0
20230825,154400,23142959050,38750,38750,38750,38750,0
20230825,154300,23142959050,38750,38750,38750,38750,0
20230825,154200,23142959050,38750,38750,38750,38750,0
20230825,154100,23142959050,38750,38750,38750,38750,0
20230825,154000,23142959050,38750,38750,38750,38750,0
20230825,153900,23142959050,38750,38750,38750,38750,60079
20230825,153800,23142959050,38750,38750,38750,38750,0
20230825,153700,23142959050,38750,38750,38750,38750,0
20230825,153600,23142959050,38750,38750,38750,38750,0
20230825,153500,23142959050,38750,38750,38750,38750,0
20230825,153400,23142959050,38750,38750,38750,38750,0
20230825,153300,23142959050,38750,38750,38750,38750,0
20230825,153200,23142959050,38750,38750,38750,38750,0
20230825,153100,23142959050,38750,38750,38750,38750,0
20230825,153000,23142959050,38750,38750,38750,38750,60079
20230825,152900,20814897800,38750,38750,38750,38750,0
20230825,152800,20814897800,38750,38750,38750,38750,0
20230825,152700,20814897800,38750,38750,38750,38750,0
20230825,152600,20814897800,38750,38750,38750,38750,0
20230825,152500,20814897800,38750,38750,38750,38750,0
20230825,152400,20814897800,38750,38750,38750,38750,0
20230825,152300,20814897800,38750,38750,38750,38750,0
20230825,152200,20814897800,38750,38750,38750,38750,0
20230825,152100,20814897800,38750,38750,38750,38750,0
20230825,152000,20814897800,38750,38750,38750,38750,0
20230825,151900,20814897800,38750,38700,38750,38650,1627
20230825,151800,20751940350,38700,38700,38750,38700,1017
20230825,151700,20712578300,38750,38750,38750,38700,1153
20230825,151600,20667930250,38700,38700,38750,38650,1324
20230825,151500,20616685350,38650,38600,38750,38600,1144
20230825,151400,20572413950,38650,38700,38750,38600,1954
20230825,151300,20496884700,38650,38700,38700,38600,2453
20230825,151200,20402079350,38700,38750,38800,38650,1548
20230825,151100,20342185350,38750,38700,38800,38700,6189
20230825,151000,20102558300,38750,38750,38800,38700,4461
20230825,150900,19929713050,38750,38750,38750,38700,2142
20230825,150800,19846737250,38700,38750,38750,38700,1633
20230825,150700,19783482200,38750,38750,38750,38700,1041
20230825,150600,19743166800,38700,38750,38750,38700,1471
20230825,150500,19686188900,38750,38750,38750,38700,1512
20230825,150400,19627619700,38700,38650,38750,38650,2024
20230825,150300,19549264100,38700,38750,38750,38650,2523
20230825,150200,19451640800,38700,38700,38750,38700,1593
20230825,150100,19389963700,38700,38700,38750,38700,1261
20230825,150000,19341158300,38700,38750,38750,38700,1582
20230825,145900,19279904650,38750,38700,38750,38700,2322
20230825,145800,19190009750,38750,38750,38750,38700,1046
20230825,145700,19149502450,38750,38650,38750,38650,2404
20230825,145600,19056464800,38700,38700,38750,38650,820
20230825,145500,19024749550,38700,38650,38750,38650,664
20230825,145400,18999066150,38650,38650,38750,38650,1872
20230825,145300,18926641550,38650,38700,38750,38650,3981
20230825,145200,18772581600,38700,38650,38700,38600,11570
20230825,145100,18324905150,38650,38600,38700,38600,2874
20230825,145000,18213874800,38650,38700,38700,38600,1004
20230825,144900,18175097500,38600,38600,38700,38600,1208
20230825,144800,18128456500,38650,38600,38650,38600,1639
20230825,144700,18065155050,38650,38650,38650,38600,1402
20230825,144600,18011008200,38650,38650,38650,38600,577
20230825,144500,17988716300,38650,38650,38650,38600,2958
20230825,144400,17874412600,38600,38650,38650,38600,1228
20230825,144300,17826984250,38600,38700,38700,38600,1698
20230825,144200,17761376100,38700,38700,38700,38650,1086
20230825,144100,17719387350,38700,38650,38700,38650,642
20230825,144000,17694571350,38700,38700,38700,38650,702
20230825,143900,17667426050,38700,38650,38700,38650,839
20230825,143800,17634990150,38650,38700,38700,38650,1043
20230825,143700,17594671050,38650,38650,38700,38650,1026
20230825,143600,17555000800,38650,38650,38700,38650,482
20230825,143500,17536356450,38650,38700,38700,38650,495
20230825,143400,17517216150,38650,38650,38700,38650,670
20230825,143300,17491301650,38650,38700,38700,38650,2559
20230825,143200,17392379600,38650,38650,38700,38650,359
20230825,143100,17378496950,38700,38700,38700,38650,719
20230825,143000,17350681850,38700,38700,38700,38650,761
20230825,142900,17321251300,38650,38650,38700,38650,1841
20230825,142800,17250017300,38650,38650,38700,38650,3502
20230825,142700,17114507100,38700,38650,38700,38650,517
20230825,142600,17094512050,38700,38650,38700,38650,588
20230825,142500,17071769400,38700,38700,38700,38650,636
20230825,142400,17047173000,38650,38700,38700,38650,326
20230825,142300,17034566250,38700,38700,38700,38650,527
20230825,142200,17014183650,38650,38750,38750,38650,4925
20230825,142100,16823579300,38700,38750,38750,38700,447
20230825,142000,16806269300,38750,38750,38750,38700,722
20230825,141900,16778302200,38750,38700,38750,38700,924
20230825,141800,16742510250,38700,38750,38750,38700,1093
20230825,141700,16700167950,38750,38700,38750,38700,686
20230825,141600,16673597800,38750,38750,38750,38700,940
20230825,141500,16637205000,38750,38700,38750,38700,367
20230825,141400,16622993500,38700,38700,38750,38700,618
20230825,141300,16599058050,38700,38700,38750,38700,558
20230825,141200,16577455450,38700,38750,38750,38700,366
20230825,141100,16563282550,38700,38700,38750,38700,713
20230825,141000,16535671900,38700,38750,38750,38700,525
20230825,140900,16515339050,38750,38750,38750,38700,593
20230825,140800,16492379650,38750,38750,38750,38700,735
20230825,140700,16463908350,38750,38750,38750,38700,550
20230825,140600,16442607450,38700,38750,38750,38700,462
20230825,140500,16424718250,38750,38700,38750,38700,1798
20230825,140400,16355071250,38750,38750,38750,38700,639
20230825,140300,16330325400,38700,38700,38750,38700,1397
20230825,140200,16276202050,38750,38700,38750,38650,3224
20230825,140100,16151430050,38700,38700,38700,38650,1000
20230825,140000,16112745150,38650,38700,38700,38650,497
20230825,135900,16093521900,38650,38650,38700,38650,395
20230825,135800,16078246700,38650,38700,38700,38650,395
20230825,135700,16062972000,38650,38650,38700,38650,492
20230825,135600,16043944200,38650,38650,38700,38650,446
20230825,135500,16026695850,38700,38650,38700,38650,409
20230825,135400,16010878800,38650,38700,38700,38650,443
20230825,135300,15993743900,38650,38650,38700,38650,438
20230825,135200,15976805750,38700,38700,38700,38650,584
20230825,135100,15954224500,38700,38700,38700,38650,671
20230825,135000,15928266550,38700,38650,38700,38650,993
20230825,134900,15889872300,38700,38650,38700,38650,640
20230825,134800,15865112850,38650,38650,38700,38650,740
20230825,134700,15836489400,38650,38650,38700,38650,476
20230825,134600,15818078650,38700,38700,38700,38650,457
20230825,134500,15800401850,38650,38700,38700,38650,996
20230825,134400,15761898350,38650,38650,38700,38650,370
20230825,134300,15747589450,38650,38650,38700,38650,486
20230825,134200,15728793200,38700,38650,38700,38650,336
20230825,134100,15715798450,38650,38750,38750,38650,5349
20230825,134000,15508641800,38750,38800,38800,38750,547
20230825,133900,15487433100,38800,38800,38800,38750,396
20230825,133800,15472077050,38800,38800,38800,38750,278
20230825,133700,15461297500,38750,38800,38800,38750,395
20230825,133600,15445976150,38800,38800,38800,38750,1001
20230825,133500,15407165900,38800,38750,38800,38750,403
20230825,133400,15391530750,38750,38750,38800,38750,610
20230825,133300,15367864450,38800,38750,38800,38750,446
20230825,133200,15350562950,38800,38800,38800,38750,523
20230825,133100,15330277700,38800,38750,38800,38750,362
20230825,133000,15316236450,38800,38750,38800,38750,7195
20230825,132900,15037105150,38800,38750,38800,38750,2315
20230825,132800,14947353900,38750,38750,38750,38700,490
20230825,132700,14928368650,38700,38700,38800,38700,2380
20230825,132600,14836148400,38700,38750,38750,38700,385
20230825,132500,14821232500,38700,38750,38750,38700,304
20230825,132400,14809455150,38750,38750,38750,38700,614
20230825,132300,14785669100,38750,38700,38750,38700,1038
20230825,132200,14745447250,38700,38700,38750,38650,1967
20230825,132100,14669318050,38650,38700,38700,38650,460
20230825,132000,14651520300,38650,38650,38700,38650,430
20230825,131900,14634881150,38650,38650,38700,38650,408
20230825,131800,14619092650,38650,38650,38700,38650,441
20230825,131700,14602027500,38700,38650,38700,38650,583
20230825,131600,14579466950,38650,38700,38750,38650,693
20230825,131500,14552642200,38750,38700,38750,38650,302
20230825,131400,14540947000,38700,38700,38750,38650,775
20230825,131300,14510946700,38750,38650,38750,38650,881
20230825,131200,14476854450,38650,38700,38700,38650,263
20230825,131100,14466678550,38650,38700,38700,38650,432
20230825,131000,14449961500,38700,38700,38750,38650,745
20230825,130900,14421129850,38650,38650,38700,38650,437
20230825,130800,14404219700,38650,38650,38700,38650,270
20230825,130700,14393780250,38700,38650,38700,38650,1670
20230825,130600,14329152150,38650,38600,38650,38600,6463
20230825,130500,14079371200,38600,38650,38650,38600,1912
20230825,130400,14005562550,38600,38700,38750,38600,13880
20230825,130300,13468745800,38700,38750,38750,38700,2076
20230825,130200,13388388050,38700,38750,38750,38700,271
20230825,130100,13377889300,38750,38750,38750,38700,343
20230825,130000,13364599150,38700,38750,38750,38700,453
20230825,125900,13347053050,38750,38700,38750,38700,222
20230825,125800,13338452500,38700,38750,38750,38700,268
20230825,125700,13328069850,38750,38700,38750,38700,382
20230825,125600,13313268550,38700,38700,38750,38700,471
20230825,125500,13295027550,38700,38750,38750,38700,215
20230825,125400,13286700650,38750,38700,38750,38700,500
20230825,125300,13267339050,38700,38700,38750,38700,164
20230825,125200,13260986900,38700,38700,38750,38700,577
20230825,125100,13238638000,38700,38700,38750,38700,223
20230825,125000,13230004100,38700,38750,38750,38700,1088
20230825,124900,13187885200,38700,38750,38750,38700,448
20230825,124800,13170528350,38700,38700,38750,38700,339
20230825,124700,13157394850,38750,38700,38750,38700,203
20230825,124600,13149533950,38700,38700,38750,38700,832
20230825,124500,13117317200,38700,38750,38750,38700,420
20230825,124400,13101043900,38700,38750,38750,38700,701
20230825,124300,13073892550,38700,38750,38750,38700,385
20230825,124200,13058975800,38750,38750,38750,38700,586
20230825,124100,13036277300,38750,38750,38750,38700,326
20230825,124000,13023646050,38700,38750,38750,38700,296
20230825,123900,13012180750,38750,38750,38750,38700,401
20230825,123800,12996655150,38700,38700,38750,38700,168
20230825,123700,12990147850,38700,38700,38750,38700,724
20230825,123600,12962118750,38700,38700,38750,38700,469
20230825,123500,12943961450,38700,38750,38750,38700,342
20230825,123400,12930710350,38700,38700,38750,38700,282
20230825,123300,12919784150,38700,38700,38750,38650,18939
20230825,123200,12186840750,38700,38650,38700,38650,313
20230825,123100,12174728800,38700,38700,38700,38650,293
20230825,123000,12163398050,38650,38650,38700,38650,698
20230825,122900,12136410000,38700,38650,38700,38650,327
20230825,122800,12123760550,38650,38650,38700,38650,458
20230825,122700,12106049350,38650,38650,38700,38650,661
20230825,122600,12080485800,38650,38650,38700,38650,278
20230825,122500,12069731350,38650,38650,38700,38650,237
20230825,122400,12060567200,38650,38700,38700,38650,236
20230825,122300,12051441200,38650,38700,38700,38650,331
20230825,122200,12038635450,38700,38650,38700,38650,140
20230825,122100,12033218950,38700,38700,38700,38650,2778
20230825,122000,11925738200,38700,38700,38750,38650,2564
20230825,121900,11826503500,38650,38650,38700,38650,326
20230825,121800,11813896300,38650,38650,38700,38650,874
20230825,121700,11780099050,38700,38650,38700,38650,984
20230825,121600,11742055050,38650,38700,38700,38650,682
20230825,121500,11715694400,38700,38650,38700,38650,321
20230825,121400,11703277750,38650,38650,38700,38650,156
20230825,121300,11697242250,38650,38650,38700,38650,221
20230825,121200,11688697000,38650,38650,38700,38650,969
20230825,121100,11651231450,38650,38650,38700,38650,637
20230825,121000,11626597550,38650,38700,38700,38650,139
20230825,120900,11621219400,38650,38700,38700,38650,388
20230825,120800,11606204900,38700,38700,38700,38650,196
20230825,120700,11598620800,38700,38700,38750,38650,556
20230825,120600,11577103450,38700,38650,38700,38650,1182
20230825,120500,11531361000,38650,38650,38700,38650,286
20230825,120400,11520294400,38700,38650,38700,38650,222
20230825,120300,11511704050,38700,38650,38700,38650,507
20230825,120200,11492084150,38650,38650,38700,38650,381
20230825,120100,11477343350,38650,38700,38700,38650,292
20230825,120000,11466044150,38650,38700,38700,38650,576
20230825,115900,11443754200,38700,38650,38700,38650,255
20230825,115800,11433887000,38650,38700,38700,38650,366
20230825,115700,11419724300,38700,38650,38700,38650,314
20230825,115600,11407576700,38750,38750,38750,38650,680
20230825,115500,11381263800,38750,38650,38750,38650,701
20230825,115400,11354131400,38650,38700,38750,38650,1047
20230825,115300,11313612350,38650,38700,38700,38650,375
20230825,115200,11299105300,38700,38650,38700,38650,400
20230825,115100,11283633400,38650,38650,38700,38650,240
20230825,115000,11274352550,38650,38650,38700,38600,1460
20230825,114900,11217918500,38650,38600,38650,38600,746
20230825,114800,11189098150,38600,38650,38650,38600,273
20230825,114700,11178553700,38600,38600,38650,38600,116
20230825,114600,11174071800,38600,38600,38650,38600,346
20230825,114500,11160701900,38650,38650,38650,38600,468
20230825,114400,11142614200,38600,38700,38700,38600,3949
20230825,114300,10989989300,38650,38650,38700,38650,326
20230825,114200,10977377350,38700,38700,38700,38650,451
20230825,114100,10959925100,38650,38650,38700,38650,3382
20230825,114000,10829043100,38650,38650,38700,38650,211
20230825,113900,10820878600,38700,38650,38700,38650,181
20230825,113800,10813876950,38700,38700,38700,38650,397
20230825,113700,10798514250,38700,38700,38700,38650,651
20230825,113600,10773342800,38700,38650,38700,38650,291
20230825,113500,10762085600,38650,38650,38700,38650,424
20230825,113400,10745678550,38650,38650,38700,38650,176
20230825,113300,10738868550,38700,38650,38700,38650,236
20230825,113200,10729737350,38650,38650,38700,38650,266
20230825,113100,10719444050,38650,38700,38700,38650,697
20230825,113000,10692471950,38650,38650,38700,38600,1323
20230825,112900,10641327700,38650,38600,38650,38600,251
20230825,112800,10631627500,38650,38600,38650,38600,390
20230825,112700,10616555550,38600,38650,38650,38600,192
20230825,112600,10609136050,38600,38600,38650,38600,284
20230825,112500,10598161850,38600,38600,38650,38600,349
20230825,112400,10584682800,38600,38650,38650,38600,677
20230825,112300,10558526300,38650,38600,38650,38600,183
20230825,112200,10551455400,38600,38600,38650,38600,195
20230825,112100,10543922550,38600,38650,38650,38600,675
20230825,112000,10517856450,38600,38650,38700,38600,868
20230825,111900,10484309100,38650,38650,38700,38650,286
20230825,111800,10473248700,38650,38650,38700,38650,555
20230825,111700,10451787950,38650,38750,38750,38650,4085
20230825,111600,10293736600,38750,38700,38750,38700,266
20230825,111500,10283430250,38700,38700,38750,38700,490
20230825,111400,10264445450,38700,38700,38750,38700,745
20230825,111300,10235600450,38700,38750,38750,38700,216
20230825,111200,10227231100,38750,38750,38750,38700,345
20230825,111100,10213867650,38700,38700,38750,38700,54
20230825,111000,10211776350,38750,38750,38750,38700,529
20230825,110900,10191287150,38750,38750,38750,38700,362
20230825,110800,10177264550,38750,38800,38800,38700,7156
20230825,110700,9899986400,38800,38800,38800,38750,1334
20230825,110600,9848251900,38750,38800,38800,38750,881
20230825,110500,9814085300,38800,38800,38800,38750,711
20230825,110400,9786500250,38750,38800,38800,38750,742
20230825,110300,9757720550,38750,38750,38800,38750,1032
20230825,110200,9717720700,38750,38750,38800,38750,1227
20230825,110100,9670154700,38750,38750,38800,38750,717
20230825,110000,9642342800,38750,38750,38800,38750,619
20230825,105900,9618329050,38750,38800,38800,38750,1626
20230825,105800,9555307050,38800,38800,38800,38750,388
20230825,105700,9540255050,38750,38700,38800,38700,11376
20230825,105600,9099380750,38700,38750,38750,38700,323
20230825,105500,9086873800,38700,38700,38750,38700,1873
20230825,105400,9014371950,38700,38750,38750,38700,1829
20230825,105300,8943580700,38750,38700,38750,38700,245
20230825,105200,8934087800,38700,38700,38750,38700,632
20230825,105100,8909614000,38700,38600,38750,38600,10721
20230825,105000,8494898650,38650,38600,38650,38600,283
20230825,104900,8483963900,38650,38600,38650,38600,310
20230825,104800,8471983500,38650,38650,38650,38600,314
20230825,104700,8459849650,38650,38650,38650,38600,252
20230825,104600,8450111450,38650,38650,38650,38600,251
20230825,104500,8440411650,38650,38600,38650,38600,204
20230825,104400,8432530250,38600,38600,38650,38600,274
20230825,104300,8421940750,38600,38600,38650,38600,412
20230825,104200,8406032200,38650,38600,38650,38600,250
20230825,104100,8396372000,38600,38600,38650,38600,363
20230825,104000,8382345000,38600,38650,38650,38600,199
20230825,103900,8374655400,38600,38650,38650,38600,172
20230825,103800,8368009550,38650,38600,38650,38600,421
20230825,103700,8351741800,38650,38600,38650,38600,200
20230825,103600,8344012450,38600,38650,38650,38600,1519
20230825,103500,8285305000,38600,38650,38650,38600,442
20230825,103400,8268233350,38650,38650,38650,38600,294
20230825,103300,8256876150,38600,38650,38650,38600,131
20230825,103200,8251814600,38650,38650,38650,38600,371
20230825,103100,8237477450,38600,38600,38650,38600,302
20230825,103000,8225806050,38600,38650,38650,38600,896
20230825,102900,8191176650,38600,38650,38650,38600,919
20230825,102800,8155659400,38650,38650,38700,38650,330
20230825,102700,8142898850,38700,38600,38700,38600,3248
20230825,102600,8017343850,38650,38650,38650,38600,870
20230825,102500,7983721000,38600,38600,38650,38600,134
20230825,102400,7978543400,38650,38600,38650,38600,398
20230825,102300,7963163350,38600,38600,38650,38600,195
20230825,102200,7955627950,38650,38650,38650,38600,298
20230825,102100,7944116500,38650,38600,38650,38600,390
20230825,102000,7929044550,38650,38600,38650,38600,178
20230825,101900,7922165950,38600,38650,38650,38600,151
20230825,101800,7916332050,38600,38650,38700,38600,1552
20230825,101700,7856342450,38650,38700,38700,38650,853
20230825,101600,7823365400,38650,38650,38700,38650,72
20230825,101500,7820580800,38700,38650,38700,38650,283
20230825,101400,7809630250,38700,38550,38700,38550,2409
20230825,101300,7716499250,38600,38600,38600,38550,1021
20230825,101200,7677091100,38550,38550,38600,38550,185
20230825,101100,7669951100,38600,38600,38600,38550,279
20230825,101000,7659194850,38600,38600,38600,38550,946
20230825,100900,7622683200,38600,38550,38600,38550,747
20230825,100800,7593855050,38550,38650,38700,38550,4776
20230825,100700,7409284250,38700,38750,38750,38650,3707
20230825,100600,7265833850,38700,38700,38750,38700,280
20230825,100500,7254986300,38700,38700,38750,38700,5607
20230825,100400,7037994400,38650,38650,38700,38650,636
20230825,100300,7013383700,38700,38700,38700,38650,570
20230825,100200,6991326700,38650,38650,38700,38650,740
20230825,100100,6962699850,38700,38650,38700,38600,5546
20230825,100000,6748360350,38650,38600,38650,38600,303
20230825,095900,6736652400,38650,38600,38650,38600,250
20230825,095800,6726998500,38650,38600,38650,38600,1557
20230825,095700,6666885400,38600,38650,38650,38600,1631
20230825,095600,6603928450,38650,38600,38650,38600,1288
20230825,095500,6554201900,38650,38650,38650,38600,445
20230825,095400,6537003650,38600,38500,38600,38500,4839
20230825,095300,6350335500,38550,38500,38550,38500,3234
20230825,095200,6225823100,38450,38450,38500,38450,46
20230825,095100,6224054000,38450,38500,38500,38450,783
20230825,095000,6193910550,38500,38500,38500,38450,144
20230825,094900,6188367550,38500,38450,38500,38450,166
20230825,094800,6181977350,38500,38450,38500,38450,280
20230825,094700,6171198300,38500,38450,38500,38450,161
20230825,094600,6165001350,38450,38450,38500,38450,1925
20230825,094500,6090977100,38450,38450,38500,38450,697
20230825,094400,6064176900,38500,38500,38500,38450,717
20230825,094300,6036574850,38500,38500,38500,38450,553
20230825,094200,6015294600,38500,38450,38500,38450,243
20230825,094100,6005950950,38500,38400,38500,38400,2199
20230825,094000,5921393950,38400,38400,38450,38400,630
20230825,093900,5897172700,38400,38450,38500,38400,2983
20230825,093800,5782478400,38450,38450,38500,38450,582
20230825,093700,5760094600,38450,38500,38550,38450,5571
20230825,093600,5545664550,38500,38500,38550,38500,2472
20230825,093500,5450469700,38550,38500,38550,38500,123
20230825,093400,5445731650,38550,38550,38550,38500,1365
20230825,093300,5393113700,38550,38600,38600,38500,1024
20230825,093200,5353635550,38550,38550,38600,38500,3224
20230825,093100,5229352750,38500,38550,38550,38500,520
20230825,093000,5209325700,38550,38550,38550,38500,1338
20230825,092900,5157796500,38500,38600,38650,38500,7425
20230825,092800,4871287650,38600,38600,38650,38600,971
20230825,092700,4833761100,38600,38650,38650,38600,593
20230825,092600,4810848050,38600,38650,38650,38600,84
20230825,092500,4807605300,38600,38600,38650,38600,7313
20230825,092400,4524963250,38600,38650,38650,38600,305
20230825,092300,4513176650,38650,38450,38650,38450,13030
20230825,092200,4010807950,38450,38550,38550,38450,7641
20230825,092100,3716762950,38500,38550,38550,38500,3835
20230825,092000,3568945550,38600,38600,38600,38550,1146
20230825,091900,3524752750,38550,38600,38600,38550,277
20230825,091800,3514067300,38550,38600,38600,38550,441
20230825,091700,3497056000,38550,38650,38650,38550,3789
20230825,091600,3350815550,38600,38650,38700,38600,2154
20230825,091500,3267558400,38650,38750,38750,38650,6048
20230825,091400,3033480150,38750,38650,38750,38600,6967
20230825,091300,2763836950,38650,38650,38650,38600,2743
20230825,091200,2657822200,38650,38600,38650,38600,2246
20230825,091100,2571050500,38600,38500,38650,38500,7095
20230825,091000,2297583550,38500,38500,38500,38450,321
20230825,090900,2285225650,38500,38500,38550,38500,2931
20230825,090800,2172342850,38500,38550,38550,38500,993
20230825,090700,2134111800,38500,38500,38550,38500,138
20230825,090600,2128797500,38550,38600,38600,38550,1826
20230825,090500,2058402500,38550,38500,38650,38500,8993
20230825,090400,1711730350,38500,38450,38500,38450,205
20230825,090300,1703845550,38500,38400,38600,38350,11031
20230825,090200,1279891100,38400,38450,38500,38350,7051
20230825,090100,1008948550,38400,38250,38400,38250,11678
20230825,090000,561413450,38200,38200,38300,38150,13862