KissMeData/087010/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,194100,25635799550,26450,26450,26450,26450,13683
20230808,194000,25635799550,26450,26450,26450,26450,0
20230808,193900,25635799550,26450,26450,26450,26450,0
20230808,193800,25635799550,26450,26450,26450,26450,0
20230808,193700,25635799550,26450,26450,26450,26450,0
20230808,193600,25635799550,26450,26450,26450,26450,0
20230808,193500,25635799550,26450,26450,26450,26450,0
20230808,193400,25635799550,26450,26450,26450,26450,0
20230808,193300,25635799550,26450,26450,26450,26450,0
20230808,193200,25635799550,26450,26450,26450,26450,0
20230808,193100,25635799550,26450,26450,26450,26450,0
20230808,193000,25635799550,26450,26450,26450,26450,0
20230808,192900,25635799550,26450,26450,26450,26450,0
20230808,192800,25635799550,26450,26450,26450,26450,0
20230808,192700,25635799550,26450,26450,26450,26450,0
20230808,192600,25635799550,26450,26450,26450,26450,0
20230808,192500,25635799550,26450,26450,26450,26450,0
20230808,192400,25635799550,26450,26450,26450,26450,0
20230808,192300,25635799550,26450,26450,26450,26450,0
20230808,192200,25635799550,26450,26450,26450,26450,0
20230808,192100,25635799550,26450,26450,26450,26450,0
20230808,192000,25635799550,26450,26450,26450,26450,0
20230808,191900,25635799550,26450,26450,26450,26450,0
20230808,191800,25635799550,26450,26450,26450,26450,0
20230808,191700,25635799550,26450,26450,26450,26450,0
20230808,191600,25635799550,26450,26450,26450,26450,0
20230808,191500,25635799550,26450,26450,26450,26450,0
20230808,191400,25635799550,26450,26450,26450,26450,0
20230808,191300,25635799550,26450,26450,26450,26450,0
20230808,191200,25635799550,26450,26450,26450,26450,0
20230808,191100,25635799550,26450,26450,26450,26450,13683
20230808,191000,25635799550,26450,26450,26450,26450,0
20230808,190900,25635799550,26450,26450,26450,26450,0
20230808,190800,25635799550,26450,26450,26450,26450,0
20230808,190700,25635799550,26450,26450,26450,26450,0
20230808,190600,25635799550,26450,26450,26450,26450,0
20230808,190500,25635799550,26450,26450,26450,26450,0
20230808,190400,25635799550,26450,26450,26450,26450,0
20230808,190300,25635799550,26450,26450,26450,26450,0
20230808,190200,25635799550,26450,26450,26450,26450,0
20230808,190100,25635799550,26450,26450,26450,26450,0
20230808,190000,25635799550,26450,26450,26450,26450,0
20230808,185900,25635799550,26450,26450,26450,26450,0
20230808,185800,25635799550,26450,26450,26450,26450,0
20230808,185700,25635799550,26450,26450,26450,26450,0
20230808,185600,25635799550,26450,26450,26450,26450,0
20230808,185500,25635799550,26450,26450,26450,26450,0
20230808,185400,25635799550,26450,26450,26450,26450,0
20230808,185300,25635799550,26450,26450,26450,26450,0
20230808,185200,25635799550,26450,26450,26450,26450,0
20230808,185100,25635799550,26450,26450,26450,26450,0
20230808,185000,25635799550,26450,26450,26450,26450,0
20230808,184900,25635799550,26450,26450,26450,26450,0
20230808,184800,25635799550,26450,26450,26450,26450,0
20230808,184700,25635799550,26450,26450,26450,26450,0
20230808,184600,25635799550,26450,26450,26450,26450,0
20230808,184500,25635799550,26450,26450,26450,26450,0
20230808,184400,25635799550,26450,26450,26450,26450,0
20230808,184300,25635799550,26450,26450,26450,26450,0
20230808,184200,25635799550,26450,26450,26450,26450,0
20230808,184100,25635799550,26450,26450,26450,26450,13683
20230808,184000,25635799550,26450,26450,26450,26450,0
20230808,183900,25635799550,26450,26450,26450,26450,0
20230808,183800,25635799550,26450,26450,26450,26450,0
20230808,183700,25635799550,26450,26450,26450,26450,0
20230808,183600,25635799550,26450,26450,26450,26450,0
20230808,183500,25635799550,26450,26450,26450,26450,0
20230808,183400,25635799550,26450,26450,26450,26450,0
20230808,183300,25635799550,26450,26450,26450,26450,0
20230808,183200,25635799550,26450,26450,26450,26450,0
20230808,183100,25635799550,26450,26450,26450,26450,0
20230808,183000,25635799550,26450,26450,26450,26450,0
20230808,182900,25635799550,26450,26450,26450,26450,0
20230808,182800,25635799550,26450,26450,26450,26450,0
20230808,182700,25635799550,26450,26450,26450,26450,0
20230808,182600,25635799550,26450,26450,26450,26450,0
20230808,182500,25635799550,26450,26450,26450,26450,0
20230808,182400,25635799550,26450,26450,26450,26450,0
20230808,182300,25635799550,26450,26450,26450,26450,0
20230808,182200,25635799550,26450,26450,26450,26450,0
20230808,182100,25635799550,26450,26450,26450,26450,0
20230808,182000,25635799550,26450,26450,26450,26450,0
20230808,181900,25635799550,26450,26450,26450,26450,0
20230808,181800,25635799550,26450,26450,26450,26450,0
20230808,181700,25635799550,26450,26450,26450,26450,0
20230808,181600,25635799550,26450,26450,26450,26450,0
20230808,181500,25635799550,26450,26450,26450,26450,0
20230808,181400,25635799550,26450,26450,26450,26450,0
20230808,181300,25635799550,26450,26450,26450,26450,0
20230808,181200,25635799550,26450,26450,26450,26450,0
20230808,181100,25635799550,26450,26450,26450,26450,13683
20230808,181000,25635799550,26450,26450,26450,26450,0
20230808,180900,25635799550,26450,26450,26450,26450,0
20230808,180800,25635799550,26450,26450,26450,26450,0
20230808,180700,25635799550,26450,26450,26450,26450,0
20230808,180600,25635799550,26450,26450,26450,26450,0
20230808,180500,25635799550,26450,26450,26450,26450,0
20230808,180400,25635799550,26450,26450,26450,26450,0
20230808,180300,25635799550,26450,26450,26450,26450,0
20230808,180200,25635799550,26450,26450,26450,26450,0
20230808,180100,25635799550,26450,26450,26450,26450,0
20230808,180000,25635799550,26450,26450,26450,26450,0
20230808,175900,25635799550,26450,26450,26450,26450,0
20230808,175800,25635799550,26450,26450,26450,26450,0
20230808,175700,25635799550,26450,26450,26450,26450,0
20230808,175600,25635799550,26450,26450,26450,26450,0
20230808,175500,25635799550,26450,26450,26450,26450,0
20230808,175400,25635799550,26450,26450,26450,26450,0
20230808,175300,25635799550,26450,26450,26450,26450,0
20230808,175200,25635799550,26450,26450,26450,26450,0
20230808,175100,25635799550,26450,26450,26450,26450,0
20230808,175000,25635799550,26450,26450,26450,26450,0
20230808,174900,25635799550,26450,26450,26450,26450,0
20230808,174800,25635799550,26450,26450,26450,26450,0
20230808,174700,25635799550,26450,26450,26450,26450,0
20230808,174600,25635799550,26450,26450,26450,26450,0
20230808,174500,25635799550,26450,26450,26450,26450,0
20230808,174400,25635799550,26450,26450,26450,26450,0
20230808,174300,25635799550,26450,26450,26450,26450,0
20230808,174200,25635799550,26450,26450,26450,26450,0
20230808,174100,25635799550,26450,26450,26450,26450,13683
20230808,174000,25635799550,26450,26450,26450,26450,0
20230808,173900,25635799550,26450,26450,26450,26450,0
20230808,173800,25635799550,26450,26450,26450,26450,0
20230808,173700,25635799550,26450,26450,26450,26450,0
20230808,173600,25635799550,26450,26450,26450,26450,0
20230808,173500,25635799550,26450,26450,26450,26450,0
20230808,173400,25635799550,26450,26450,26450,26450,0
20230808,173300,25635799550,26450,26450,26450,26450,0
20230808,173200,25635799550,26450,26450,26450,26450,0
20230808,173100,25635799550,26450,26450,26450,26450,0
20230808,173000,25635799550,26450,26450,26450,26450,0
20230808,172900,25635799550,26450,26450,26450,26450,0
20230808,172800,25635799550,26450,26450,26450,26450,0
20230808,172700,25635799550,26450,26450,26450,26450,0
20230808,172600,25635799550,26450,26450,26450,26450,0
20230808,172500,25635799550,26450,26450,26450,26450,0
20230808,172400,25635799550,26450,26450,26450,26450,0
20230808,172300,25635799550,26450,26450,26450,26450,0
20230808,172200,25635799550,26450,26450,26450,26450,0
20230808,172100,25635799550,26450,26450,26450,26450,0
20230808,172000,25635799550,26450,26450,26450,26450,0
20230808,171900,25635799550,26450,26450,26450,26450,0
20230808,171800,25635799550,26450,26450,26450,26450,0
20230808,171700,25635799550,26450,26450,26450,26450,0
20230808,171600,25635799550,26450,26450,26450,26450,0
20230808,171500,25635799550,26450,26450,26450,26450,0
20230808,171400,25635799550,26450,26450,26450,26450,0
20230808,171300,25635799550,26450,26450,26450,26450,0
20230808,171200,25635799550,26450,26450,26450,26450,0
20230808,171100,25635799550,26450,26450,26450,26450,13683
20230808,171000,25635799550,26450,26450,26450,26450,0
20230808,170900,25635799550,26450,26450,26450,26450,0
20230808,170800,25635799550,26450,26450,26450,26450,0
20230808,170700,25635799550,26450,26450,26450,26450,0
20230808,170600,25635799550,26450,26450,26450,26450,0
20230808,170500,25635799550,26450,26450,26450,26450,0
20230808,170400,25635799550,26450,26450,26450,26450,0
20230808,170300,25635799550,26450,26450,26450,26450,0
20230808,170200,25635799550,26450,26450,26450,26450,0
20230808,170100,25635799550,26450,26450,26450,26450,0
20230808,170000,25635799550,26450,26450,26450,26450,0
20230808,165900,25635799550,26450,26450,26450,26450,0
20230808,165800,25635799550,26450,26450,26450,26450,0
20230808,165700,25635799550,26450,26450,26450,26450,0
20230808,165600,25635799550,26450,26450,26450,26450,0
20230808,165500,25635799550,26450,26450,26450,26450,0
20230808,165400,25635799550,26450,26450,26450,26450,0
20230808,165300,25635799550,26450,26450,26450,26450,0
20230808,165200,25635799550,26450,26450,26450,26450,0
20230808,165100,25635799550,26450,26450,26450,26450,0
20230808,165000,25635799550,26450,26450,26450,26450,0
20230808,164900,25635799550,26450,26450,26450,26450,0
20230808,164800,25635799550,26450,26450,26450,26450,0
20230808,164700,25635799550,26450,26450,26450,26450,0
20230808,164600,25635799550,26450,26450,26450,26450,0
20230808,164500,25635799550,26450,26450,26450,26450,0
20230808,164400,25635799550,26450,26450,26450,26450,0
20230808,164300,25635799550,26450,26450,26450,26450,0
20230808,164200,25635799550,26450,26450,26450,26450,0
20230808,164100,25635799550,26450,26450,26450,26450,13683
20230808,164000,25635799550,26450,26450,26450,26450,0
20230808,163900,25635799550,26450,26450,26450,26450,0
20230808,163800,25635799550,26450,26450,26450,26450,0
20230808,163700,25635799550,26450,26450,26450,26450,0
20230808,163600,25635799550,26450,26450,26450,26450,0
20230808,163500,25635799550,26450,26450,26450,26450,0
20230808,163400,25635799550,26450,26450,26450,26450,0
20230808,163300,25635799550,26450,26450,26450,26450,0
20230808,163200,25635799550,26450,26450,26450,26450,0
20230808,163100,25635799550,26450,26450,26450,26450,0
20230808,163000,25635799550,26450,26450,26450,26450,0
20230808,162900,25635799550,26450,26450,26450,26450,0
20230808,162800,25635799550,26450,26450,26450,26450,0
20230808,162700,25635799550,26450,26450,26450,26450,0
20230808,162600,25635799550,26450,26450,26450,26450,0
20230808,162500,25635799550,26450,26450,26450,26450,0
20230808,162400,25635799550,26450,26450,26450,26450,0
20230808,162300,25635799550,26450,26450,26450,26450,0
20230808,162200,25635799550,26450,26450,26450,26450,0
20230808,162100,25635799550,26450,26450,26450,26450,0
20230808,162000,25635799550,26450,26450,26450,26450,0
20230808,161900,25635799550,26450,26450,26450,26450,0
20230808,161800,25635799550,26450,26450,26450,26450,0
20230808,161700,25635799550,26450,26450,26450,26450,0
20230808,161600,25635799550,26450,26450,26450,26450,0
20230808,161500,25635799550,26450,26450,26450,26450,0
20230808,161400,25635799550,26450,26450,26450,26450,0
20230808,161300,25635799550,26450,26450,26450,26450,0
20230808,161200,25635799550,26450,26450,26450,26450,0
20230808,161100,25635799550,26450,26450,26450,26450,13683
20230808,161000,25635799550,26450,26450,26450,26450,0
20230808,160900,25635799550,26450,26450,26450,26450,0
20230808,160800,25635799550,26450,26450,26450,26450,0
20230808,160700,25635799550,26450,26450,26450,26450,0
20230808,160600,25635799550,26450,26450,26450,26450,0
20230808,160500,25635799550,26450,26450,26450,26450,0
20230808,160400,25635799550,26450,26450,26450,26450,0
20230808,160300,25635799550,26450,26450,26450,26450,0
20230808,160200,25635799550,26450,26450,26450,26450,0
20230808,160100,25635799550,26450,26450,26450,26450,0
20230808,160000,25635799550,26450,26450,26450,26450,0
20230808,155900,25635799550,26450,26450,26450,26450,0
20230808,155800,25635799550,26450,26450,26450,26450,0
20230808,155700,25635799550,26450,26450,26450,26450,0
20230808,155600,25635799550,26450,26450,26450,26450,0
20230808,155500,25635799550,26450,26450,26450,26450,0
20230808,155400,25635799550,26450,26450,26450,26450,0
20230808,155300,25635799550,26450,26450,26450,26450,0
20230808,155200,25635799550,26450,26450,26450,26450,0
20230808,155100,25635799550,26450,26450,26450,26450,0
20230808,155000,25635799550,26450,26450,26450,26450,0
20230808,154900,25635799550,26450,26450,26450,26450,0
20230808,154800,25635799550,26450,26450,26450,26450,0
20230808,154700,25635799550,26450,26450,26450,26450,0
20230808,154600,25635799550,26450,26450,26450,26450,0
20230808,154500,25635799550,26450,26450,26450,26450,0
20230808,154400,25635799550,26450,26450,26450,26450,0
20230808,154300,25635799550,26450,26450,26450,26450,0
20230808,154200,25635799550,26450,26450,26450,26450,0
20230808,154100,25635799550,26450,26450,26450,26450,13683
20230808,154000,25635799550,26450,26450,26450,26450,0
20230808,153900,25635799550,26450,26450,26450,26450,0
20230808,153800,25635799550,26450,26450,26450,26450,0
20230808,153700,25635799550,26450,26450,26450,26450,0
20230808,153600,25635799550,26450,26450,26450,26450,0
20230808,153500,25635799550,26450,26450,26450,26450,0
20230808,153400,25635799550,26450,26450,26450,26450,0
20230808,153300,25635799550,26450,26450,26450,26450,0
20230808,153200,25635799550,26450,26450,26450,26450,0
20230808,153100,25635799550,26450,26450,26450,26450,0
20230808,153000,25635799550,26450,26450,26450,26450,13683
20230808,152900,25273884200,26150,26150,26150,26150,0
20230808,152800,25273884200,26150,26150,26150,26150,0
20230808,152700,25273884200,26150,26150,26150,26150,0
20230808,152600,25273884200,26150,26150,26150,26150,0
20230808,152500,25273884200,26150,26150,26150,26150,0
20230808,152400,25273884200,26150,26150,26150,26150,0
20230808,152300,25273884200,26150,26150,26150,26150,0
20230808,152200,25273884200,26150,26150,26150,26150,0
20230808,152100,25273884200,26150,26150,26150,26150,0
20230808,152000,25273884200,26150,26150,26150,26150,0
20230808,151900,25273884200,26150,26050,26200,26050,3686
20230808,151800,25177674600,26050,26150,26150,26000,3159
20230808,151700,25095373000,26050,26000,26100,26000,3490
20230808,151600,25004501250,26000,26000,26050,26000,1776
20230808,151500,24958321550,26050,26050,26100,26000,1472
20230808,151400,24919975800,26100,26000,26100,26000,1758
20230808,151300,24874223250,26000,26050,26050,26000,2967
20230808,151200,24796947000,26050,26100,26150,26050,2946
20230808,151100,24720147650,26150,26200,26200,26100,2102
20230808,151000,24665177900,26250,26250,26250,26200,1907
20230808,150900,24615209350,26250,26200,26250,26150,185
20230808,150800,24610361450,26150,26200,26200,26050,3781
20230808,150700,24511680850,26150,26150,26250,26150,933
20230808,150600,24487251050,26150,26150,26200,26150,666
20230808,150500,24469815750,26150,26250,26250,26150,1634
20230808,150400,24427020500,26200,26250,26300,26200,1268
20230808,150300,24393737700,26300,26250,26300,26250,453
20230808,150200,24381836650,26300,26200,26300,26200,969
20230808,150100,24356361050,26300,26250,26300,26200,1016
20230808,150000,24329667950,26250,26300,26300,26200,1789
20230808,145900,24282718800,26300,26250,26300,26200,1049
20230808,145800,24255176950,26250,26300,26300,26200,1359
20230808,145700,24219525550,26250,26250,26300,26250,2050
20230808,145600,24165707200,26250,26100,26250,26100,1366
20230808,145500,24129986700,26100,26050,26150,26000,1347
20230808,145400,24094856450,26050,26150,26150,26000,2449
20230808,145300,24031040700,26100,26200,26200,26050,1186
20230808,145200,24000085800,26150,26150,26200,26100,365
20230808,145100,23990533450,26100,26100,26150,26000,1362
20230808,145000,23955090600,26100,26100,26200,26000,571
20230808,144900,23940177850,26000,26000,26200,26000,4613
20230808,144800,23820108900,26000,26050,26150,26000,3424
20230808,144700,23730951100,26100,26100,26200,26100,1433
20230808,144600,23693502600,26150,26200,26200,26100,1378
20230808,144500,23657452000,26200,26300,26350,26200,855
20230808,144400,23635027800,26350,26200,26350,26200,950
20230808,144300,23610086700,26200,26200,26300,26150,548
20230808,144200,23595714450,26250,26150,26250,26150,485
20230808,144100,23583011200,26150,26150,26200,26100,1201
20230808,144000,23551610550,26200,26200,26250,26150,962
20230808,143900,23526424700,26200,26250,26250,26150,2707
20230808,143800,23455527250,26250,26250,26300,26200,340
20230808,143700,23446611850,26300,26200,26300,26200,1680
20230808,143600,23402539550,26300,26300,26300,26200,2743
20230808,143500,23330534900,26300,26250,26350,26200,385
20230808,143400,23320427800,26200,26300,26350,26200,1870
20230808,143300,23271290550,26300,26400,26400,26300,1053
20230808,143200,23243547750,26400,26400,26500,26350,522
20230808,143100,23229759750,26400,26350,26450,26300,1193
20230808,143000,23198300950,26450,26400,26650,26350,1208
20230808,142900,23166398400,26400,26650,26700,26400,3429
20230808,142800,23075187450,26750,26650,26750,26600,3620
20230808,142700,22978615450,26650,26550,26650,26550,1357
20230808,142600,22942580000,26500,26550,26700,26300,4756
20230808,142500,22816113100,26350,26700,26700,26350,10418
20230808,142400,22538793450,26700,26600,26700,26600,7687
20230808,142300,22333924400,26600,26350,26600,26350,13650
20230808,142200,21972239300,26350,26250,26350,26200,3502
20230808,142100,21880141950,26250,26200,26250,26150,765
20230808,142000,21860104550,26200,26150,26200,26150,2557
20230808,141900,21793145800,26200,26200,26200,26150,235
20230808,141800,21786994000,26150,26100,26200,26100,2071
20230808,141700,21732801150,26100,26150,26150,26050,726
20230808,141600,21713878350,26100,26150,26150,26100,261
20230808,141500,21707058500,26150,26100,26150,26100,1257
20230808,141400,21674197700,26100,26150,26150,26050,997
20230808,141300,21648202300,26150,26050,26150,26050,1211
20230808,141200,21616592500,26050,26100,26150,26050,1309
20230808,141100,21582439500,26050,26100,26150,26050,1299
20230808,141000,21548561450,26100,26200,26200,26050,3052
20230808,140900,21468864850,26200,26250,26250,26150,418
20230808,140800,21457918400,26250,26250,26250,26150,972
20230808,140700,21432472800,26250,26150,26300,26150,982
20230808,140600,21406680150,26150,26150,26250,26150,521
20230808,140500,21393046900,26150,26250,26250,26150,4698
20230808,140400,21269784150,26300,26300,26350,26250,1900
20230808,140300,21219876950,26300,26300,26350,26250,370
20230808,140200,21210146900,26300,26300,26300,26250,429
20230808,140100,21198865600,26300,26250,26300,26250,403
20230808,140000,21188275050,26250,26250,26300,26250,1481
20230808,135900,21149336800,26250,26250,26300,26200,999
20230808,135800,21123089750,26250,26250,26300,26250,1150
20230808,135700,21092898350,26250,26250,26300,26200,1680
20230808,135600,21048788850,26200,26200,26200,26100,1148
20230808,135500,21018720050,26100,26150,26150,26100,1480
20230808,135400,20980029400,26150,26100,26150,26100,1818
20230808,135300,20932489800,26100,26150,26150,26100,319
20230808,135200,20924160200,26150,26150,26150,26150,80
20230808,135100,20922068200,26150,26200,26200,26100,912
20230808,135000,20898239950,26200,26100,26200,26100,149
20230808,134900,20894341450,26100,26200,26200,26100,2747
20230808,134800,20822513500,26150,26200,26200,26150,464
20230808,134700,20810374750,26200,26150,26200,26100,861
20230808,134600,20787854450,26150,26150,26150,26100,58
20230808,134500,20786337850,26150,26050,26150,26050,167
20230808,134400,20781971800,26150,26100,26150,26000,375
20230808,134300,20772192750,26000,26050,26050,26000,580
20230808,134200,20757098000,26050,26050,26100,25950,774
20230808,134100,20736989900,26050,26100,26150,25950,325
20230808,134000,20728530450,26150,26050,26150,26000,727
20230808,133900,20709537800,26050,26000,26050,25950,241
20230808,133800,20703270550,26000,26000,26050,26000,297
20230808,133700,20695540500,26000,25950,26050,25950,214
20230808,133600,20689983850,25950,26000,26000,25950,473
20230808,133500,20677699300,25950,25950,26000,25950,313
20230808,133400,20669576500,25950,25950,25950,25850,575
20230808,133300,20654687700,25950,25850,25950,25850,596
20230808,133200,20639252200,25850,25900,25900,25850,670
20230808,133100,20621922250,25900,25900,25950,25850,462
20230808,133000,20609952750,25950,25950,26000,25950,250
20230808,132900,20603461300,25950,25850,25950,25850,1211
20230808,132800,20572152700,25900,26000,26000,25850,3173
20230808,132700,20489944550,26000,26000,26050,26000,187
20230808,132600,20485082250,25950,26000,26000,25950,1378
20230808,132500,20449314900,26050,26050,26050,25900,1602
20230808,132400,20407724650,25950,26000,26050,25950,1207
20230808,132300,20376355400,26050,26100,26100,26000,690
20230808,132200,20358372050,26100,26150,26200,26100,1158
20230808,132100,20328121750,26200,26150,26300,26150,1593
20230808,132000,20286387750,26150,26200,26250,26100,2042
20230808,131900,20232956600,26250,26250,26300,26200,341
20230808,131800,20223998500,26250,26250,26250,26250,869
20230808,131700,20201187250,26250,26200,26250,26200,534
20230808,131600,20187179050,26200,26200,26250,26200,880
20230808,131500,20164116350,26200,26200,26200,26200,967
20230808,131400,20138780950,26200,26150,26250,26150,797
20230808,131300,20117905200,26250,26200,26250,26150,826
20230808,131200,20096240600,26250,26200,26250,26150,1290
20230808,131100,20062440000,26200,26200,26200,26200,1554
20230808,131000,20021725200,26150,26100,26200,26100,469
20230808,130900,20009462900,26150,26000,26150,25900,3568
20230808,130800,19916509050,26000,25950,26050,25950,2228
20230808,130700,19858640400,25950,25950,25950,25900,500
20230808,130600,19845666450,25950,25950,25950,25900,336
20230808,130500,19836948750,25950,25900,25950,25900,5
20230808,130400,19836819050,25900,25950,25950,25900,246
20230808,130300,19830440050,25900,25950,25950,25900,903
20230808,130200,19807046850,25950,25900,25950,25900,254
20230808,130100,19800465950,25900,25900,25950,25900,55
20230808,130000,19799038900,25900,26000,26000,25900,589
20230808,125900,19783754150,25950,26000,26000,25950,660
20230808,125800,19766594200,26000,25900,26000,25900,21
20230808,125700,19766049050,25900,26000,26000,25900,100
20230808,125600,19763454000,26000,26000,26000,25900,616
20230808,125500,19747441250,26000,25950,26000,25900,41
20230808,125400,19746377350,26050,25900,26050,25900,654
20230808,125300,19729379300,25800,25900,26000,25800,3096
20230808,125200,19649383950,25900,25950,25950,25900,144
20230808,125100,19645653750,25950,25900,25950,25900,398
20230808,125000,19635345500,25900,25900,26000,25900,383
20230808,124900,19625418400,25950,25950,26000,25900,1108
20230808,124800,19596709550,26000,25900,26000,25900,387
20230808,124700,19586665450,25950,25950,25950,25900,410
20230808,124600,19576026150,25950,25850,25950,25850,1240
20230808,124500,19543961050,25850,25850,25900,25850,1161
20230808,124400,19513924500,25900,25850,25900,25850,431
20230808,124300,19502772950,25850,25900,25950,25850,993
20230808,124200,19477039650,25900,25900,25900,25850,328
20230808,124100,19468553000,25900,25900,25950,25900,75
20230808,124000,19466610000,25850,25850,25950,25850,265
20230808,123900,19459749000,25900,25900,25900,25900,944
20230808,123800,19435299400,25900,25950,25950,25900,502
20230808,123700,19422297500,25950,25950,25950,25850,498
20230808,123600,19409390000,25900,25900,25950,25900,143
20230808,123500,19405683050,25900,25850,25900,25850,558
20230808,123400,19391236800,25950,25900,25950,25800,474
20230808,123300,19378968250,25850,25900,25900,25800,55
20230808,123200,19377546350,25950,25800,25950,25800,527
20230808,123100,19363946000,25800,25800,25950,25800,819
20230808,123000,19342766200,25800,25850,25950,25800,1196
20230808,122900,19311864100,25850,25900,25900,25850,1102
20230808,122800,19283322400,25900,25900,26000,25850,928
20230808,122700,19259258550,25950,25950,26050,25950,695
20230808,122600,19241187650,25950,25950,25950,25900,215
20230808,122500,19235609850,25900,26050,26100,25850,2399
20230808,122400,19173395950,26100,25950,26150,25950,290
20230808,122300,19165830550,26000,25950,26000,25950,141
20230808,122200,19162171450,26000,26100,26150,26000,859
20230808,122100,19139836600,26100,26100,26150,26100,107
20230808,122000,19137040950,26150,26050,26150,26000,718
20230808,121900,19118342600,26100,26150,26150,26100,565
20230808,121800,19103593000,26150,26150,26250,26150,925
20230808,121700,19079370850,26200,26150,26200,26100,166
20230808,121600,19075029750,26200,26100,26200,26100,100
20230808,121500,19072418400,26100,26100,26250,26100,830
20230808,121400,19050673150,26200,26050,26300,26050,343
20230808,121300,19041692450,26250,26000,26250,26000,3092
20230808,121200,18960838100,26050,26000,26100,26000,897
20230808,121100,18937443800,26000,25950,26000,25950,114
20230808,121000,18934480050,26100,25950,26100,25950,160
20230808,120900,18930319800,26000,25950,26100,25950,160
20230808,120800,18926144500,26100,25900,26100,25800,2540
20230808,120700,18860402400,25950,25850,25950,25850,146
20230808,120600,18856622550,25900,25850,25950,25850,126
20230808,120500,18853359900,25850,25850,25950,25850,227
20230808,120400,18847480300,25900,25900,25900,25850,731
20230808,120300,18828560200,25900,26000,26000,25850,2852
20230808,120200,18754652400,26100,26100,26100,26000,2270
20230808,120100,18695495550,26150,26150,26150,26050,108
20230808,120000,18692679450,26150,26100,26150,26050,671
20230808,115900,18675170600,26100,26050,26100,26050,464
20230808,115800,18663069750,26050,26050,26150,26050,413
20230808,115700,18652293050,26050,26100,26100,26050,1302
20230808,115600,18618315750,26100,26150,26200,26100,347
20230808,115500,18609238700,26150,26100,26150,26100,242
20230808,115400,18602912050,26200,26200,26200,26100,610
20230808,115300,18586964050,26200,26200,26200,26100,225
20230808,115200,18581077050,26200,26100,26200,26050,1108
20230808,115100,18552121750,26100,26100,26100,26050,1982
20230808,115000,18500392150,26100,26000,26150,26000,2076
20230808,114900,18446311500,26050,26000,26050,26000,797
20230808,114800,18425582950,26000,26000,26000,26000,403
20230808,114700,18415104950,26000,26000,26000,26000,576
20230808,114600,18400128950,26050,25950,26050,25950,637
20230808,114500,18383550950,25950,26000,26050,25950,997
20230808,114400,18357630050,26050,26050,26100,26050,485
20230808,114300,18344993500,26050,26100,26100,26000,340
20230808,114200,18336122000,26100,26000,26100,26000,281
20230808,114100,18328800100,26000,25850,26000,25850,2853
20230808,114000,18254808050,25850,25900,25950,25850,796
20230808,113900,18234212000,25950,25900,25950,25900,319
20230808,113800,18225946650,25950,25900,25950,25900,607
20230808,113700,18210215050,25900,25950,26000,25900,384
20230808,113600,18200242600,25950,25850,26000,25850,993
20230808,113500,18174476900,25800,25800,25900,25800,427
20230808,113400,18163427650,25800,25800,25900,25800,760
20230808,113300,18143801650,25900,25900,25950,25850,846
20230808,113200,18121922200,25900,25900,25900,25850,912
20230808,113100,18098327450,25900,26000,26000,25900,489
20230808,113000,18085624250,26000,25950,26000,25850,1064
20230808,112900,18058088300,26000,26000,26000,25950,325
20230808,112800,18049639150,25950,25900,25950,25900,310
20230808,112700,18041602550,25950,25900,26000,25900,254
20230808,112600,18035009350,26000,26000,26150,25900,294
20230808,112500,18027365300,26000,25950,26150,25850,958
20230808,112400,18002471150,25950,25900,25950,25800,462
20230808,112300,17990492750,25950,25850,26000,25750,1251
20230808,112200,17958145500,25850,25800,25850,25800,357
20230808,112100,17948923450,25800,25800,25850,25700,493
20230808,112000,17936207000,25800,25700,25800,25650,3082
20230808,111900,17856967400,25700,25700,25700,25650,6653
20230808,111800,17685992500,25700,25850,25850,25700,4463
20230808,111700,17571111450,25850,25800,25900,25750,3153
20230808,111600,17489728100,25800,25750,25850,25750,503
20230808,111500,17476755300,25800,25800,25850,25750,2554
20230808,111400,17410965900,25800,25900,26000,25800,4884
20230808,111300,17284762400,25900,26050,26150,25900,6994
20230808,111200,17103042700,26050,26150,26250,26050,2208
20230808,111100,17045379450,26150,26250,26350,26150,515
20230808,111000,17031837650,26350,26100,26350,26100,928
20230808,110900,17007450150,26100,26300,26300,26100,1223
20230808,110800,16975423500,26350,26400,26450,26200,3558
20230808,110700,16881879000,26400,26400,26450,26350,889
20230808,110600,16858399650,26450,26450,26500,26350,2108
20230808,110500,16802739450,26500,26300,26500,26300,2668
20230808,110400,16732233000,26350,26350,26350,26250,1075
20230808,110300,16703957100,26350,26400,26400,26300,451
20230808,110200,16692060850,26400,26500,26550,26400,5641
20230808,110100,16542713300,26450,26150,26550,26150,7238
20230808,110000,16351810900,26150,26100,26150,26050,1105
20230808,105900,16322964800,26150,26100,26150,26050,1801
20230808,105800,16275977600,26050,26050,26150,26050,603
20230808,105700,16260261950,26050,26100,26150,26050,1637
20230808,105600,16217576900,26050,26150,26150,26050,200
20230808,105500,16212363600,26150,26200,26300,26050,422
20230808,105400,16201305800,26250,26300,26300,26150,771
20230808,105300,16181066800,26300,26250,26300,26200,517
20230808,105200,16167492100,26200,26150,26200,26150,232
20230808,105100,16161418650,26050,26050,26150,26050,401
20230808,105000,16150956000,26150,26100,26200,26000,961
20230808,104900,16125887150,26100,26000,26200,26000,735
20230808,104800,16106744000,26000,26000,26150,26000,1723
20230808,104700,16061930300,26000,26100,26100,26000,1124
20230808,104600,16032668850,26150,26100,26200,26050,789
20230808,104500,16012075350,26100,26200,26200,26100,1311
20230808,104400,15977811450,26200,26250,26250,26150,957
20230808,104300,15952769500,26250,26300,26300,26150,1071
20230808,104200,15924678850,26300,26400,26450,26300,4558
20230808,104100,15804465500,26400,26350,26400,26300,1382
20230808,104000,15768051700,26350,26350,26350,26300,1947
20230808,103900,15716772200,26350,26350,26400,26300,1030
20230808,103800,15689632850,26350,26250,26350,26200,1793
20230808,103700,15642439150,26250,26400,26400,26250,3742
20230808,103600,15543780650,26400,26150,26400,26150,11191
20230808,103500,15250029450,26100,26100,26150,26100,879
20230808,103400,15227053500,26150,26100,26150,26100,1247
20230808,103300,15194485250,26100,26150,26150,26100,941
20230808,103200,15169894250,26150,26100,26150,26100,981
20230808,103100,15144284650,26150,26000,26150,25950,3307
20230808,103000,15058023650,26050,25950,26050,25900,1616
20230808,102900,15016036500,25950,25950,26000,25950,680
20230808,102800,14998384950,25950,25950,26000,25950,3688
20230808,102700,14902525550,25950,25950,26000,25950,488
20230808,102600,14889861900,25950,25850,26000,25850,4049
20230808,102500,14784816600,25800,25750,25850,25700,1596
20230808,102400,14743699550,25750,25750,25800,25750,919
20230808,102300,14720021050,25750,25800,25900,25750,1466
20230808,102200,14682182800,25800,25800,25900,25800,1089
20230808,102100,14654075900,25800,25900,25900,25800,422
20230808,102000,14643162350,25850,25850,25950,25800,848
20230808,101900,14621230800,25900,25700,25900,25700,456
20230808,101800,14609474750,25800,25650,25900,25650,2837
20230808,101700,14536494900,25700,25700,25750,25650,864
20230808,101600,14514304600,25700,25650,25750,25650,1234
20230808,101500,14482606900,25650,25750,25750,25650,2841
20230808,101400,14409587750,25700,25650,25700,25600,3419
20230808,101300,14321834600,25700,25700,25750,25650,2376
20230808,101200,14260788050,25700,25750,25800,25700,4614
20230808,101100,14142028800,25750,25800,25850,25750,2142
20230808,101000,14086756350,25800,25850,25950,25800,1163
20230808,100900,14056677450,25850,25950,26000,25850,1043
20230808,100800,14029695750,26000,25950,26000,25800,1013
20230808,100700,14003488900,25950,25850,26050,25800,465
20230808,100600,13991425600,25750,25800,25800,25700,5756
20230808,100500,13843234250,25800,26000,26000,25800,3453
20230808,100400,13753857250,25950,25950,26000,25900,1578
20230808,100300,13712897800,25950,26100,26100,25850,2330
20230808,100200,13652385950,26100,26200,26250,26100,4201
20230808,100100,13542508000,26200,26150,26250,26150,4841
20230808,100000,13415664550,26200,26200,26200,26150,2653
20230808,095900,13346261800,26200,26150,26200,26150,723
20230808,095800,13327352800,26100,26100,26200,26050,3270
20230808,095700,13241900250,26100,25800,26100,25800,6048
20230808,095600,13084605300,25850,25850,25900,25800,2151
20230808,095500,13029047100,25950,25950,25950,25850,1581
20230808,095400,12988107550,25950,25900,26000,25900,1006
20230808,095300,12962024800,25900,26000,26000,25900,1944
20230808,095200,12911659200,25900,26050,26100,25800,4291
20230808,095100,12800324400,26050,26050,26050,25900,1264
20230808,095000,12767451250,26050,26000,26100,26000,1223
20230808,094900,12735595550,26000,25900,26100,25850,878
20230808,094800,12712774850,25900,25750,26000,25700,2925
20230808,094700,12637362250,25750,25700,25800,25700,2465
20230808,094600,12573976050,25750,25850,25850,25700,4158
20230808,094500,12466839650,25850,25900,25900,25800,2495
20230808,094400,12402327050,25850,25950,26000,25850,3013
20230808,094300,12324196250,25950,26100,26100,25950,761
20230808,094200,12304391050,26100,25900,26100,25850,2909
20230808,094100,12228688500,25900,25950,25950,25850,2260
20230808,094000,12170121100,26000,25900,26000,25900,2319
20230808,093900,12109921300,25900,26000,26000,25850,3102
20230808,093800,12029456400,26000,25900,26000,25800,2514
20230808,093700,11964336150,25900,26150,26150,25850,6940
20230808,093600,11783997850,26150,26150,26200,26050,5967
20230808,093500,11628074900,26100,26100,26200,26050,7933
20230808,093400,11420775800,26100,26000,26150,26000,13325
20230808,093300,11073632950,26000,25800,26000,25800,6577
20230808,093200,10903166200,25750,25850,25900,25750,10149
20230808,093100,10641065050,25850,25650,25850,25650,6561
20230808,093000,10471998700,25600,25650,25700,25600,4214
20230808,092900,10363807000,25700,25450,25700,25400,5209
20230808,092800,10230744350,25450,25400,25500,25350,3548
20230808,092700,10140495650,25350,25450,25500,25300,7810
20230808,092600,9942186250,25450,25400,25450,25400,1715
20230808,092500,9898588500,25450,25450,25500,25350,3968
20230808,092400,9797789950,25400,25450,25500,25400,2523
20230808,092300,9733603750,25500,25500,25550,25400,3146
20230808,092200,9653519550,25500,25500,25650,25450,11000
20230808,092100,9372167900,25500,25300,25550,25250,4487
20230808,092000,9258285000,25300,25300,25300,25200,2826
20230808,091900,9186903050,25300,25050,25300,25050,6371
20230808,091800,9026554850,25050,25200,25250,25050,13804
20230808,091700,8680117500,25150,25300,25300,25100,8714
20230808,091600,8460451450,25200,25150,25300,25050,14043
20230808,091500,8107766150,25200,25250,25300,25150,5837
20230808,091400,7960677900,25250,25350,25350,25100,15250
20230808,091300,7576298800,25300,25500,25500,25300,15586
20230808,091200,7180027300,25450,25650,25700,25450,13194
20230808,091100,6843124500,25700,25800,25800,25550,9481
20230808,091000,6599874200,25800,25500,25800,25450,6447
20230808,090900,6434530250,25550,25450,25600,25400,8220
20230808,090800,6224874100,25400,25500,25500,25300,7446
20230808,090700,6035752100,25450,25550,25700,25400,16440
20230808,090600,5615607200,25700,25100,25750,25050,19730
20230808,090500,5115059550,25100,25350,25400,25100,19365
20230808,090400,4626776100,25350,25500,25500,25200,19843
20230808,090300,4123328000,25550,25200,25550,25150,19325
20230808,090200,3632757050,25200,25700,25700,24850,46606
20230808,090100,2453692900,25800,25850,26550,25500,36961
20230808,090000,1496307050,25850,26800,26800,25400,55248