KissMeData/087010/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,194000,55610628400,38900,38900,38900,38900,13366
20230825,193900,55610628400,38900,38900,38900,38900,0
20230825,193800,55610628400,38900,38900,38900,38900,0
20230825,193700,55610628400,38900,38900,38900,38900,0
20230825,193600,55610628400,38900,38900,38900,38900,0
20230825,193500,55610628400,38900,38900,38900,38900,0
20230825,193400,55610628400,38900,38900,38900,38900,0
20230825,193300,55610628400,38900,38900,38900,38900,0
20230825,193200,55610628400,38900,38900,38900,38900,0
20230825,193100,55610628400,38900,38900,38900,38900,0
20230825,193000,55610628400,38900,38900,38900,38900,0
20230825,192900,55610628400,38900,38900,38900,38900,0
20230825,192800,55610628400,38900,38900,38900,38900,0
20230825,192700,55610628400,38900,38900,38900,38900,0
20230825,192600,55610628400,38900,38900,38900,38900,0
20230825,192500,55610628400,38900,38900,38900,38900,0
20230825,192400,55610628400,38900,38900,38900,38900,0
20230825,192300,55610628400,38900,38900,38900,38900,0
20230825,192200,55610628400,38900,38900,38900,38900,0
20230825,192100,55610628400,38900,38900,38900,38900,0
20230825,192000,55610628400,38900,38900,38900,38900,0
20230825,191900,55610628400,38900,38900,38900,38900,0
20230825,191800,55610628400,38900,38900,38900,38900,0
20230825,191700,55610628400,38900,38900,38900,38900,0
20230825,191600,55610628400,38900,38900,38900,38900,0
20230825,191500,55610628400,38900,38900,38900,38900,0
20230825,191400,55610628400,38900,38900,38900,38900,0
20230825,191300,55610628400,38900,38900,38900,38900,0
20230825,191200,55610628400,38900,38900,38900,38900,0
20230825,191100,55610628400,38900,38900,38900,38900,0
20230825,191000,55610628400,38900,38900,38900,38900,13366
20230825,190900,55610628400,38900,38900,38900,38900,0
20230825,190800,55610628400,38900,38900,38900,38900,0
20230825,190700,55610628400,38900,38900,38900,38900,0
20230825,190600,55610628400,38900,38900,38900,38900,0
20230825,190500,55610628400,38900,38900,38900,38900,0
20230825,190400,55610628400,38900,38900,38900,38900,0
20230825,190300,55610628400,38900,38900,38900,38900,0
20230825,190200,55610628400,38900,38900,38900,38900,0
20230825,190100,55610628400,38900,38900,38900,38900,0
20230825,190000,55610628400,38900,38900,38900,38900,0
20230825,185900,55610628400,38900,38900,38900,38900,0
20230825,185800,55610628400,38900,38900,38900,38900,0
20230825,185700,55610628400,38900,38900,38900,38900,0
20230825,185600,55610628400,38900,38900,38900,38900,0
20230825,185500,55610628400,38900,38900,38900,38900,0
20230825,185400,55610628400,38900,38900,38900,38900,0
20230825,185300,55610628400,38900,38900,38900,38900,0
20230825,185200,55610628400,38900,38900,38900,38900,0
20230825,185100,55610628400,38900,38900,38900,38900,0
20230825,185000,55610628400,38900,38900,38900,38900,0
20230825,184900,55610628400,38900,38900,38900,38900,0
20230825,184800,55610628400,38900,38900,38900,38900,0
20230825,184700,55610628400,38900,38900,38900,38900,0
20230825,184600,55610628400,38900,38900,38900,38900,0
20230825,184500,55610628400,38900,38900,38900,38900,0
20230825,184400,55610628400,38900,38900,38900,38900,0
20230825,184300,55610628400,38900,38900,38900,38900,0
20230825,184200,55610628400,38900,38900,38900,38900,0
20230825,184100,55610628400,38900,38900,38900,38900,0
20230825,184000,55610628400,38900,38900,38900,38900,13366
20230825,183900,55610628400,38900,38900,38900,38900,0
20230825,183800,55610628400,38900,38900,38900,38900,0
20230825,183700,55610628400,38900,38900,38900,38900,0
20230825,183600,55610628400,38900,38900,38900,38900,0
20230825,183500,55610628400,38900,38900,38900,38900,0
20230825,183400,55610628400,38900,38900,38900,38900,0
20230825,183300,55610628400,38900,38900,38900,38900,0
20230825,183200,55610628400,38900,38900,38900,38900,0
20230825,183100,55610628400,38900,38900,38900,38900,0
20230825,183000,55610628400,38900,38900,38900,38900,0
20230825,182900,55610628400,38900,38900,38900,38900,0
20230825,182800,55610628400,38900,38900,38900,38900,0
20230825,182700,55610628400,38900,38900,38900,38900,0
20230825,182600,55610628400,38900,38900,38900,38900,0
20230825,182500,55610628400,38900,38900,38900,38900,0
20230825,182400,55610628400,38900,38900,38900,38900,0
20230825,182300,55610628400,38900,38900,38900,38900,0
20230825,182200,55610628400,38900,38900,38900,38900,0
20230825,182100,55610628400,38900,38900,38900,38900,0
20230825,182000,55610628400,38900,38900,38900,38900,0
20230825,181900,55610628400,38900,38900,38900,38900,0
20230825,181800,55610628400,38900,38900,38900,38900,0
20230825,181700,55610628400,38900,38900,38900,38900,0
20230825,181600,55610628400,38900,38900,38900,38900,0
20230825,181500,55610628400,38900,38900,38900,38900,0
20230825,181400,55610628400,38900,38900,38900,38900,0
20230825,181300,55610628400,38900,38900,38900,38900,0
20230825,181200,55610628400,38900,38900,38900,38900,0
20230825,181100,55610628400,38900,38900,38900,38900,0
20230825,181000,55610628400,38900,38900,38900,38900,13366
20230825,180900,55610628400,38900,38900,38900,38900,0
20230825,180800,55610628400,38900,38900,38900,38900,0
20230825,180700,55610628400,38900,38900,38900,38900,0
20230825,180600,55610628400,38900,38900,38900,38900,0
20230825,180500,55610628400,38900,38900,38900,38900,0
20230825,180400,55610628400,38900,38900,38900,38900,0
20230825,180300,55610628400,38900,38900,38900,38900,0
20230825,180200,55610628400,38900,38900,38900,38900,0
20230825,180100,55610628400,38900,38900,38900,38900,0
20230825,180000,55610628400,38900,38900,38900,38900,0
20230825,175900,55610628400,38900,38900,38900,38900,0
20230825,175800,55610628400,38900,38900,38900,38900,0
20230825,175700,55610628400,38900,38900,38900,38900,0
20230825,175600,55610628400,38900,38900,38900,38900,0
20230825,175500,55610628400,38900,38900,38900,38900,0
20230825,175400,55610628400,38900,38900,38900,38900,0
20230825,175300,55610628400,38900,38900,38900,38900,0
20230825,175200,55610628400,38900,38900,38900,38900,0
20230825,175100,55610628400,38900,38900,38900,38900,0
20230825,175000,55610628400,38900,38900,38900,38900,0
20230825,174900,55610628400,38900,38900,38900,38900,0
20230825,174800,55610628400,38900,38900,38900,38900,0
20230825,174700,55610628400,38900,38900,38900,38900,0
20230825,174600,55610628400,38900,38900,38900,38900,0
20230825,174500,55610628400,38900,38900,38900,38900,0
20230825,174400,55610628400,38900,38900,38900,38900,0
20230825,174300,55610628400,38900,38900,38900,38900,0
20230825,174200,55610628400,38900,38900,38900,38900,0
20230825,174100,55610628400,38900,38900,38900,38900,0
20230825,174000,55610628400,38900,38900,38900,38900,13366
20230825,173900,55610628400,38900,38900,38900,38900,0
20230825,173800,55610628400,38900,38900,38900,38900,0
20230825,173700,55610628400,38900,38900,38900,38900,0
20230825,173600,55610628400,38900,38900,38900,38900,0
20230825,173500,55610628400,38900,38900,38900,38900,0
20230825,173400,55610628400,38900,38900,38900,38900,0
20230825,173300,55610628400,38900,38900,38900,38900,0
20230825,173200,55610628400,38900,38900,38900,38900,0
20230825,173100,55610628400,38900,38900,38900,38900,0
20230825,173000,55610628400,38900,38900,38900,38900,0
20230825,172900,55610628400,38900,38900,38900,38900,0
20230825,172800,55610628400,38900,38900,38900,38900,0
20230825,172700,55610628400,38900,38900,38900,38900,0
20230825,172600,55610628400,38900,38900,38900,38900,0
20230825,172500,55610628400,38900,38900,38900,38900,0
20230825,172400,55610628400,38900,38900,38900,38900,0
20230825,172300,55610628400,38900,38900,38900,38900,0
20230825,172200,55610628400,38900,38900,38900,38900,0
20230825,172100,55610628400,38900,38900,38900,38900,0
20230825,172000,55610628400,38900,38900,38900,38900,0
20230825,171900,55610628400,38900,38900,38900,38900,0
20230825,171800,55610628400,38900,38900,38900,38900,0
20230825,171700,55610628400,38900,38900,38900,38900,0
20230825,171600,55610628400,38900,38900,38900,38900,0
20230825,171500,55610628400,38900,38900,38900,38900,0
20230825,171400,55610628400,38900,38900,38900,38900,0
20230825,171300,55610628400,38900,38900,38900,38900,0
20230825,171200,55610628400,38900,38900,38900,38900,0
20230825,171100,55610628400,38900,38900,38900,38900,0
20230825,171000,55610628400,38900,38900,38900,38900,13366
20230825,170900,55610628400,38900,38900,38900,38900,0
20230825,170800,55610628400,38900,38900,38900,38900,0
20230825,170700,55610628400,38900,38900,38900,38900,0
20230825,170600,55610628400,38900,38900,38900,38900,0
20230825,170500,55610628400,38900,38900,38900,38900,0
20230825,170400,55610628400,38900,38900,38900,38900,0
20230825,170300,55610628400,38900,38900,38900,38900,0
20230825,170200,55610628400,38900,38900,38900,38900,0
20230825,170100,55610628400,38900,38900,38900,38900,0
20230825,170000,55610628400,38900,38900,38900,38900,0
20230825,165900,55610628400,38900,38900,38900,38900,0
20230825,165800,55610628400,38900,38900,38900,38900,0
20230825,165700,55610628400,38900,38900,38900,38900,0
20230825,165600,55610628400,38900,38900,38900,38900,0
20230825,165500,55610628400,38900,38900,38900,38900,0
20230825,165400,55610628400,38900,38900,38900,38900,0
20230825,165300,55610628400,38900,38900,38900,38900,0
20230825,165200,55610628400,38900,38900,38900,38900,0
20230825,165100,55610628400,38900,38900,38900,38900,0
20230825,165000,55610628400,38900,38900,38900,38900,0
20230825,164900,55610628400,38900,38900,38900,38900,0
20230825,164800,55610628400,38900,38900,38900,38900,0
20230825,164700,55610628400,38900,38900,38900,38900,0
20230825,164600,55610628400,38900,38900,38900,38900,0
20230825,164500,55610628400,38900,38900,38900,38900,0
20230825,164400,55610628400,38900,38900,38900,38900,0
20230825,164300,55610628400,38900,38900,38900,38900,0
20230825,164200,55610628400,38900,38900,38900,38900,0
20230825,164100,55610628400,38900,38900,38900,38900,0
20230825,164000,55610628400,38900,38900,38900,38900,13366
20230825,163900,55610628400,38900,38900,38900,38900,0
20230825,163800,55610628400,38900,38900,38900,38900,0
20230825,163700,55610628400,38900,38900,38900,38900,0
20230825,163600,55610628400,38900,38900,38900,38900,0
20230825,163500,55610628400,38900,38900,38900,38900,0
20230825,163400,55610628400,38900,38900,38900,38900,0
20230825,163300,55610628400,38900,38900,38900,38900,0
20230825,163200,55610628400,38900,38900,38900,38900,0
20230825,163100,55610628400,38900,38900,38900,38900,0
20230825,163000,55610628400,38900,38900,38900,38900,0
20230825,162900,55610628400,38900,38900,38900,38900,0
20230825,162800,55610628400,38900,38900,38900,38900,0
20230825,162700,55610628400,38900,38900,38900,38900,0
20230825,162600,55610628400,38900,38900,38900,38900,0
20230825,162500,55610628400,38900,38900,38900,38900,0
20230825,162400,55610628400,38900,38900,38900,38900,0
20230825,162300,55610628400,38900,38900,38900,38900,0
20230825,162200,55610628400,38900,38900,38900,38900,0
20230825,162100,55610628400,38900,38900,38900,38900,0
20230825,162000,55610628400,38900,38900,38900,38900,0
20230825,161900,55610628400,38900,38900,38900,38900,0
20230825,161800,55610628400,38900,38900,38900,38900,0
20230825,161700,55610628400,38900,38900,38900,38900,0
20230825,161600,55610628400,38900,38900,38900,38900,0
20230825,161500,55610628400,38900,38900,38900,38900,0
20230825,161400,55610628400,38900,38900,38900,38900,0
20230825,161300,55610628400,38900,38900,38900,38900,0
20230825,161200,55610628400,38900,38900,38900,38900,0
20230825,161100,55610628400,38900,38900,38900,38900,0
20230825,161000,55610628400,38900,38900,38900,38900,13366
20230825,160900,55610628400,38900,38900,38900,38900,0
20230825,160800,55610628400,38900,38900,38900,38900,0
20230825,160700,55610628400,38900,38900,38900,38900,0
20230825,160600,55610628400,38900,38900,38900,38900,0
20230825,160500,55610628400,38900,38900,38900,38900,0
20230825,160400,55610628400,38900,38900,38900,38900,0
20230825,160300,55610628400,38900,38900,38900,38900,0
20230825,160200,55610628400,38900,38900,38900,38900,0
20230825,160100,55610628400,38900,38900,38900,38900,0
20230825,160000,55610628400,38900,38900,38900,38900,0
20230825,155900,55610628400,38900,38900,38900,38900,0
20230825,155800,55610628400,38900,38900,38900,38900,0
20230825,155700,55610628400,38900,38900,38900,38900,0
20230825,155600,55610628400,38900,38900,38900,38900,0
20230825,155500,55610628400,38900,38900,38900,38900,0
20230825,155400,55610628400,38900,38900,38900,38900,0
20230825,155300,55610628400,38900,38900,38900,38900,0
20230825,155200,55610628400,38900,38900,38900,38900,0
20230825,155100,55610628400,38900,38900,38900,38900,0
20230825,155000,55610628400,38900,38900,38900,38900,0
20230825,154900,55610628400,38900,38900,38900,38900,0
20230825,154800,55610628400,38900,38900,38900,38900,0
20230825,154700,55610628400,38900,38900,38900,38900,0
20230825,154600,55610628400,38900,38900,38900,38900,0
20230825,154500,55610628400,38900,38900,38900,38900,0
20230825,154400,55610628400,38900,38900,38900,38900,0
20230825,154300,55610628400,38900,38900,38900,38900,0
20230825,154200,55610628400,38900,38900,38900,38900,0
20230825,154100,55610628400,38900,38900,38900,38900,0
20230825,154000,55610628400,38900,38900,38900,38900,13366
20230825,153900,55610628400,38900,38900,38900,38900,0
20230825,153800,55610628400,38900,38900,38900,38900,0
20230825,153700,55610628400,38900,38900,38900,38900,0
20230825,153600,55610628400,38900,38900,38900,38900,0
20230825,153500,55610628400,38900,38900,38900,38900,0
20230825,153400,55610628400,38900,38900,38900,38900,0
20230825,153300,55610628400,38900,38900,38900,38900,0
20230825,153200,55610628400,38900,38900,38900,38900,0
20230825,153100,55610628400,38900,38900,38900,38900,0
20230825,153000,55610628400,38900,38900,38900,38900,13366
20230825,152900,55090691000,39100,39100,39100,39100,0
20230825,152800,55090691000,39100,39100,39100,39100,0
20230825,152700,55090691000,39100,39100,39100,39100,0
20230825,152600,55090691000,39100,39100,39100,39100,0
20230825,152500,55090691000,39100,39100,39100,39100,0
20230825,152400,55090691000,39100,39100,39100,39100,0
20230825,152300,55090691000,39100,39100,39100,39100,0
20230825,152200,55090691000,39100,39100,39100,39100,0
20230825,152100,55090691000,39100,39100,39100,39100,0
20230825,152000,55090691000,39100,39100,39100,39100,0
20230825,151900,55090691000,39100,39000,39100,38950,4023
20230825,151800,54933724100,38950,38850,39000,38850,1163
20230825,151700,54888456600,38900,38850,38900,38800,921
20230825,151600,54852686250,38800,38800,38850,38750,1490
20230825,151500,54794872850,38850,38850,38850,38800,621
20230825,151400,54770769650,38850,38800,38850,38750,1146
20230825,151300,54726302900,38750,38750,38800,38700,2529
20230825,151200,54628303250,38800,38800,38800,38700,3621
20230825,151100,54487988700,38800,38850,38850,38750,835
20230825,151000,54455591900,38850,38800,38850,38800,612
20230825,150900,54431824550,38850,38850,38900,38800,1383
20230825,150800,54378137800,38800,38800,38800,38750,627
20230825,150700,54353818700,38800,38750,38800,38750,1579
20230825,150600,54292593350,38750,38800,38850,38750,1705
20230825,150500,54226482050,38750,38800,38800,38750,377
20230825,150400,54211867150,38750,38800,38800,38700,2446
20230825,150300,54117110550,38800,38850,38900,38700,5757
20230825,150200,53893749550,38800,39050,39050,38800,11646
20230825,150100,53441531350,39050,39050,39100,39000,464
20230825,150000,53423407500,39050,39100,39100,39000,650
20230825,145900,53398026150,39100,39050,39100,39050,1885
20230825,145800,53324400850,39050,39000,39050,39000,1467
20230825,145700,53267123250,39000,38900,39000,38850,1472
20230825,145600,53209812500,38900,38850,38900,38850,507
20230825,145500,53190098400,38850,38900,38900,38850,253
20230825,145400,53180262300,38900,38900,38950,38900,525
20230825,145300,53159833850,38900,38800,38950,38750,1229
20230825,145200,53112133800,38800,38800,38800,38750,862
20230825,145100,53078719150,38800,38700,38800,38700,1142
20230825,145000,53034497350,38700,38850,38850,38650,8318
20230825,144900,52712247400,38850,38850,38900,38850,802
20230825,144800,52681069750,38850,38850,38900,38750,2943
20230825,144700,52566815250,38900,39050,39050,38900,4229
20230825,144600,52402172650,39100,39050,39100,39000,1271
20230825,144500,52352574400,39050,39100,39100,39000,510
20230825,144400,52332660250,39100,39100,39150,39100,587
20230825,144300,52309706700,39100,39150,39150,39100,301
20230825,144200,52297935850,39150,39150,39150,39100,653
20230825,144100,52272371350,39150,39150,39200,39150,663
20230825,144000,52246407850,39150,39200,39250,39150,692
20230825,143900,52219287050,39250,39200,39250,39150,610
20230825,143800,52195361850,39200,39150,39200,39150,526
20230825,143700,52174755700,39150,38950,39150,38950,713
20230825,143600,52146942550,38900,38950,38950,38900,1845
20230825,143500,52075092650,39000,39050,39050,38950,993
20230825,143400,52036353600,39050,39150,39150,39050,1057
20230825,143300,51995011550,39150,39200,39250,39150,767
20230825,143200,51964942350,39250,39250,39300,39250,309
20230825,143100,51952812950,39250,39250,39300,39250,76
20230825,143000,51949829800,39200,39250,39250,39150,1136
20230825,142900,51905294650,39250,39300,39350,39250,1080
20230825,142800,51862871800,39350,39500,39500,39300,3919
20230825,142700,51708385700,39500,39450,39500,39400,4272
20230825,142600,51539704100,39450,39400,39450,39350,3835
20230825,142500,51388537800,39400,39350,39400,39300,3437
20230825,142400,51253204800,39300,39350,39350,39300,633
20230825,142300,51228322750,39350,39300,39350,39250,1876
20230825,142200,51154598800,39300,39200,39350,39200,5672
20230825,142100,50931934100,39200,39250,39300,39200,905
20230825,142000,50896416100,39250,39200,39350,39200,5515
20230825,141900,50679972600,39200,39150,39200,39100,1436
20230825,141800,50623725250,39150,39150,39150,39100,570
20230825,141700,50601412200,39150,39100,39150,39100,1239
20230825,141600,50552955150,39100,39050,39100,39000,419
20230825,141500,50536601400,39000,39050,39050,39000,157
20230825,141400,50530474850,39000,39000,39050,39000,546
20230825,141300,50509162550,39050,39000,39050,39000,724
20230825,141200,50480926150,39000,39100,39100,39000,586
20230825,141100,50458044300,39100,39100,39100,39050,245
20230825,141000,50448472750,39100,39100,39100,39050,501
20230825,140900,50428907550,39100,39050,39100,39050,615
20230825,140800,50404887250,39100,39050,39100,39050,281
20230825,140700,50393913600,39050,39100,39100,39050,1217
20230825,140600,50346376750,39050,39050,39100,39050,455
20230825,140500,50328594100,39100,39050,39100,39000,439
20230825,140400,50311443850,39000,39100,39100,39000,788
20230825,140300,50280659700,39100,39100,39150,39100,1215
20230825,140200,50233132100,39050,38950,39100,38950,2683
20230825,140100,50128395600,38950,38950,38950,38900,1147
20230825,140000,50083753350,38950,38800,38950,38800,838
20230825,135900,50051181500,38850,38850,38850,38750,929
20230825,135800,50015132350,38750,38750,38800,38750,581
20230825,135700,49992593400,38800,38800,38850,38800,352
20230825,135600,49978935750,38800,38800,38850,38750,286
20230825,135500,49967840100,38800,38800,38850,38750,666
20230825,135400,49942011800,38800,38800,38850,38800,411
20230825,135300,49926064750,38850,38800,38850,38800,452
20230825,135200,49908518950,38850,38850,38850,38850,337
20230825,135100,49895426500,38850,38900,38900,38850,395
20230825,135000,49880079250,38850,38800,38850,38800,267
20230825,134900,49869710150,38750,38750,38850,38700,1134
20230825,134800,49825717800,38750,38850,38850,38750,420
20230825,134700,49809428850,38850,38800,38850,38800,279
20230825,134600,49798602750,38750,38700,38750,38700,444
20230825,134500,49781398300,38750,38650,38800,38650,410
20230825,134400,49765540100,38650,38750,38750,38650,603
20230825,134300,49742203400,38750,38750,38800,38700,301
20230825,134200,49730546600,38800,38700,38800,38700,154
20230825,134100,49724583700,38700,38750,38800,38700,1363
20230825,134000,49671784800,38750,38800,38800,38750,473
20230825,133900,49653437400,38800,38800,38800,38800,319
20230825,133800,49641060200,38800,38800,38800,38800,41
20230825,133700,49639469400,38800,38850,38850,38800,167
20230825,133600,49632982800,38900,38850,38900,38850,215
20230825,133500,49624621500,38900,38850,38900,38800,266
20230825,133400,49614287900,38850,38850,38900,38850,883
20230825,133300,49579983300,38900,38900,38900,38900,133
20230825,133200,49574809600,38900,38900,38900,38900,194
20230825,133100,49567263000,38900,38900,38950,38800,1159
20230825,133000,49522179550,38900,38850,38950,38800,732
20230825,132900,49493730300,38850,38800,38850,38750,201
20230825,132800,49485928150,38800,38800,38850,38700,314
20230825,132700,49473750550,38800,38900,38900,38800,143
20230825,132600,49468198750,38850,38600,38900,38600,1583
20230825,132500,49406898400,38550,38450,38550,38450,320
20230825,132400,49394566850,38450,38700,38700,38450,5434
20230825,132300,49185069850,38750,38750,38800,38700,532
20230825,132200,49164456900,38800,38750,38800,38750,990
20230825,132100,49126085150,38750,38750,38800,38750,235
20230825,132000,49116977450,38800,38750,38800,38750,395
20230825,131900,49101664300,38750,38850,38850,38750,666
20230825,131800,49075828600,38850,38700,38850,38700,448
20230825,131700,49058479500,38700,38850,38850,38700,1999
20230825,131600,48981012900,38850,38900,38900,38850,226
20230825,131500,48972224350,38900,38900,38950,38900,219
20230825,131400,48963703800,38950,38950,39000,38850,118
20230825,131300,48959108250,38950,39000,39000,38850,778
20230825,131200,48928810350,39000,38900,39000,38900,663
20230825,131100,48903018750,38900,38900,38900,38850,382
20230825,131000,48888164650,38900,38900,38900,38850,90
20230825,130900,48884665900,38900,38800,38900,38800,165
20230825,130800,48878251000,38800,38850,38900,38800,1442
20230825,130700,48822277800,38850,38850,38850,38850,993
20230825,130600,48783699750,38900,38950,39000,38850,1372
20230825,130500,48730311750,38950,39000,39000,38950,640
20230825,130400,48705354150,39000,39150,39150,39000,1023
20230825,130300,48665375350,39150,38950,39150,38950,761
20230825,130200,48635628750,38900,38950,39000,38900,310
20230825,130100,48623547800,38950,38950,38950,38850,1828
20230825,130000,48552406500,38950,39050,39050,38950,1135
20230825,125900,48508161350,39050,39100,39150,39050,1215
20230825,125800,48460685250,39200,39250,39300,39100,564
20230825,125700,48438576350,39250,39350,39350,39250,2721
20230825,125600,48331625750,39350,39350,39400,39350,1317
20230825,125500,48279782450,39300,39350,39400,39300,2595
20230825,125400,48177672850,39350,39250,39350,39250,3883
20230825,125300,48024993950,39250,39200,39300,39150,3412
20230825,125200,47891092050,39200,39100,39250,39100,1585
20230825,125100,47829001150,39200,39200,39350,39100,4131
20230825,125000,47666800450,39250,39000,39250,39000,3843
20230825,124900,47516367750,39000,39000,39000,39000,449
20230825,124800,47498856750,39000,38950,39000,38900,1026
20230825,124700,47458887150,38950,38950,38950,38900,613
20230825,124600,47435015000,39000,38950,39000,38950,1208
20230825,124500,47387922750,38950,38900,39000,38900,772
20230825,124400,47357856800,38900,38900,38900,38850,1156
20230825,124300,47312888450,38850,38850,38950,38850,1046
20230825,124200,47272199050,38850,38800,38850,38750,719
20230825,124100,47244278500,38800,38750,38800,38750,625
20230825,124000,47220030450,38750,38750,38800,38700,299
20230825,123900,47208448400,38800,38750,38800,38700,594
20230825,123800,47185438700,38750,38700,38900,38700,175
20230825,123700,47178664050,38700,38700,38950,38650,2743
20230825,123600,47072237500,38700,38850,38850,38700,789
20230825,123500,47041625000,38850,38850,38850,38800,653
20230825,123400,47016262700,38800,38850,38900,38800,1253
20230825,123300,46967558350,38850,38800,38850,38800,461
20230825,123200,46949667850,38800,38750,38850,38750,889
20230825,123100,46915181250,38750,38700,38750,38700,687
20230825,123000,46888573350,38700,38700,38750,38650,1096
20230825,122900,46846155500,38700,38700,38750,38650,147
20230825,122800,46840470800,38700,38700,38750,38650,989
20230825,122700,46802191200,38700,38650,38700,38650,148
20230825,122600,46796465200,38650,38750,38750,38600,587
20230825,122500,46773784350,38750,38600,38750,38600,1251
20230825,122400,46725411750,38600,38450,38600,38450,895
20230825,122300,46690898700,38450,38450,38500,38450,803
20230825,122200,46660021650,38500,38500,38500,38500,57
20230825,122100,46657827150,38450,38450,38450,38400,274
20230825,122000,46647293150,38400,38400,38400,38400,582
20230825,121900,46624944350,38400,38450,38450,38400,278
20230825,121800,46614265650,38400,38400,38400,38350,253
20230825,121700,46604556750,38350,38400,38400,38350,309
20230825,121600,46592705100,38400,38400,38400,38350,288
20230825,121500,46581650850,38450,38400,38450,38400,603
20230825,121400,46558495000,38400,38450,38450,38400,405
20230825,121300,46542933700,38450,38350,38450,38350,471
20230825,121200,46524852500,38350,38450,38550,38350,783
20230825,121100,46494775900,38450,38350,38450,38350,838
20230825,121000,46462610900,38350,38400,38400,38350,4135
20230825,120900,46303994850,38450,38400,38450,38350,1703
20230825,120800,46238547500,38450,38450,38450,38400,323
20230825,120700,46226141850,38500,38450,38500,38400,514
20230825,120600,46206390300,38450,38400,38450,38350,392
20230825,120500,46191339300,38450,38400,38450,38350,347
20230825,120400,46178016450,38400,38400,38450,38350,362
20230825,120300,46164111550,38450,38450,38450,38350,649
20230825,120200,46139188000,38450,38400,38450,38350,560
20230825,120100,46117681700,38400,38400,38450,38400,380
20230825,120000,46103085650,38400,38450,38500,38400,502
20230825,115900,46083785100,38500,38450,38500,38400,342
20230825,115800,46070629650,38450,38300,38450,38300,850
20230825,115700,46038028600,38300,38350,38400,38300,1003
20230825,115600,45999565900,38350,38400,38450,38350,681
20230825,115500,45973415600,38400,38400,38450,38350,1226
20230825,115400,45926351100,38400,38500,38500,38400,3421
20230825,115300,45794867700,38500,38450,38550,38450,748
20230825,115200,45766072200,38500,38500,38550,38450,272
20230825,115100,45755603750,38500,38450,38500,38400,712
20230825,115000,45728217000,38450,38450,38500,38450,662
20230825,114900,45702752350,38450,38450,38500,38450,688
20230825,114800,45676281250,38450,38450,38500,38400,399
20230825,114700,45660941350,38450,38550,38550,38400,650
20230825,114600,45635953600,38550,38500,38600,38500,1511
20230825,114500,45577756700,38500,38400,38500,38400,430
20230825,114400,45561211950,38400,38400,38500,38350,737
20230825,114300,45532904900,38400,38350,38500,38300,448
20230825,114200,45515692950,38350,38250,38350,38250,682
20230825,114100,45489578300,38250,38250,38300,38250,704
20230825,114000,45462648150,38300,38250,38300,38200,2138
20230825,113900,45380835450,38250,38250,38300,38200,2296
20230825,113800,45293010150,38250,38350,38350,38250,1575
20230825,113700,45232705750,38300,38350,38350,38300,1914
20230825,113600,45159353750,38300,38250,38350,38250,977
20230825,113500,45121942350,38300,38350,38400,38300,1742
20230825,113400,45055172150,38350,38450,38450,38350,1159
20230825,113300,45010674550,38450,38500,38550,38450,901
20230825,113200,44976005400,38500,38550,38550,38500,213
20230825,113100,44967800800,38500,38550,38550,38500,328
20230825,113000,44955170550,38550,38500,38550,38500,225
20230825,112900,44946499150,38500,38550,38550,38450,336
20230825,112800,44933567700,38550,38500,38550,38450,489
20230825,112700,44914749850,38500,38550,38550,38500,345
20230825,112600,44901465350,38550,38600,38600,38550,322
20230825,112500,44889045650,38550,38550,38550,38550,902
20230825,112400,44854273550,38550,38500,38600,38450,715
20230825,112300,44826747250,38450,38450,38550,38450,1512
20230825,112200,44768572750,38450,38250,38450,38250,1926
20230825,112100,44694729500,38300,38450,38450,38200,7014
20230825,112000,44426030200,38400,38500,38550,38400,4468
20230825,111900,44254154200,38600,38500,38600,38500,1784
20230825,111800,44185463150,38550,38600,38650,38500,3192
20230825,111700,44062463000,38600,38600,38650,38550,15158
20230825,111600,43477489850,38650,38700,38750,38650,1447
20230825,111500,43421529100,38700,38700,38750,38700,506
20230825,111400,43401944300,38700,38700,38750,38700,1168
20230825,111300,43356740850,38750,38750,38850,38700,1211
20230825,111200,43309835300,38800,38800,38850,38750,580
20230825,111100,43287355650,38800,38850,38900,38800,1348
20230825,111000,43234973450,38900,38700,38900,38700,5624
20230825,110900,43016973150,38700,38800,38800,38600,5740
20230825,110800,42795046400,38800,38850,38900,38800,2580
20230825,110700,42694838400,38850,38900,38900,38850,366
20230825,110600,42680609600,38900,38900,38900,38800,539
20230825,110500,42659651950,38900,38700,38950,38650,5755
20230825,110400,42436805250,38650,38600,38700,38600,7925
20230825,110300,42130849200,38600,38750,38750,38600,2877
20230825,110200,42019597900,38750,38800,38850,38750,354
20230825,110100,42005867400,38850,38800,38850,38800,440
20230825,110000,41988784600,38850,38850,38900,38800,748
20230825,105900,41959721950,38850,38750,38850,38750,507
20230825,105800,41940056200,38700,38750,38750,38700,393
20230825,105700,41924841800,38700,38850,38850,38700,996
20230825,105600,41886255550,38850,38800,38850,38750,1298
20230825,105500,41835933400,38750,38550,39000,38500,6349
20230825,105400,41591014250,38600,38700,38700,38500,12446
20230825,105300,41110810150,38650,39000,39000,38650,15019
20230825,105200,40528938100,39000,38900,39000,38900,528
20230825,105100,40508370650,38950,39000,39000,38950,1088
20230825,105000,40465990400,38950,39050,39050,38950,664
20230825,104900,40440089800,39050,39000,39050,38950,176
20230825,104800,40433225650,38950,38950,39000,38950,304
20230825,104700,40421379600,39000,38900,39050,38900,660
20230825,104600,40395642850,39000,38900,39000,38850,613
20230825,104500,40371800400,38900,38900,38900,38850,830
20230825,104400,40339537100,38850,38900,38900,38800,1228
20230825,104300,40291845650,38900,38900,38900,38800,742
20230825,104200,40263016100,38900,38900,38900,38800,1862
20230825,104100,40190693750,38900,38900,38950,38900,818
20230825,104000,40158866300,38900,39000,39000,38900,1346
20230825,103900,40106412900,39000,38950,39000,38900,391
20230825,103800,40091175250,39000,38900,39050,38850,763
20230825,103700,40061489300,38900,39000,39000,38850,1087
20230825,103600,40019204650,39000,38900,39050,38900,1344
20230825,103500,39966856150,38950,38800,39000,38800,990
20230825,103400,39928356250,38850,38850,38850,38750,3566
20230825,103300,39789932050,38800,38900,38950,38800,4546
20230825,103200,39613267500,38900,38900,38950,38900,1328
20230825,103100,39561559300,38900,39050,39050,38850,3820
20230825,103000,39412810800,39050,39150,39150,39050,3045
20230825,102900,39293756500,39150,39250,39250,39150,1294
20230825,102800,39243049200,39300,39250,39300,39250,1687
20230825,102700,39176797850,39250,39300,39350,39200,1300
20230825,102600,39125720450,39300,39350,39350,39250,1035
20230825,102500,39085034100,39250,39400,39400,39250,439
20230825,102400,39067777550,39400,39300,39400,39250,1027
20230825,102300,39027402050,39300,39300,39350,39250,813
20230825,102200,38995459750,39250,39250,39350,39250,1088
20230825,102100,38952716100,39200,39200,39300,39150,1596
20230825,102000,38890149200,39100,39100,39200,39000,1242
20230825,101900,38841620600,39000,39150,39200,39000,4512
20230825,101800,38665425000,39200,39250,39250,39000,5942
20230825,101700,38433212750,39250,39150,39250,39100,1596
20230825,101600,38370636650,39150,39100,39150,39050,1514
20230825,101500,38311436750,39100,39200,39300,39000,7598
20230825,101400,38013527800,39200,39000,39200,39000,3989
20230825,101300,37857575400,38950,38900,39050,38800,3539
20230825,101200,37719790300,38850,39050,39050,38700,9876
20230825,101100,37336329000,39050,39100,39150,38800,8570
20230825,101000,37002016550,39200,39200,39500,39050,9224
20230825,100900,36640218850,39150,39650,39650,38950,30068
20230825,100800,35456768100,39650,39800,39800,39600,6828
20230825,100700,35185707750,39800,39850,39900,39800,1173
20230825,100600,35138986900,39800,39900,39900,39650,9784
20230825,100500,34750136000,39900,40000,40000,39850,1853
20230825,100400,34676087800,40000,40050,40050,39850,2643
20230825,100300,34570577400,40050,40100,40150,39950,2918
20230825,100200,34453804000,40100,40150,40200,40050,2455
20230825,100100,34355295550,40100,40300,40300,40100,2889
20230825,100000,34239145550,40300,40000,40350,39950,7698
20230825,095900,33929741800,40150,40200,40200,39900,4901
20230825,095800,33733365800,40200,40000,40250,40000,5257
20230825,095700,33522552300,40000,39850,40000,39850,2300
20230825,095600,33430676300,39850,39800,39950,39800,1662
20230825,095500,33364414650,39800,39850,39850,39750,2254
20230825,095400,33274729050,39850,39800,39850,39750,2018
20230825,095300,33194369600,39800,39800,39850,39700,1372
20230825,095200,33139825400,39700,39700,39750,39650,3793
20230825,095100,32989284900,39700,39850,39900,39650,3966
20230825,095000,32831639850,39850,39750,39950,39700,3450
20230825,094900,32694313050,39750,39700,39850,39700,5033
20230825,094800,32494334650,39700,40000,40000,39600,11118
20230825,094700,32052781100,39950,40150,40150,39950,4439
20230825,094600,31875024650,40150,40200,40200,40100,2894
20230825,094500,31758840100,40200,40250,40300,40150,6741
20230825,094400,31487825200,40200,39950,40200,39950,5256
20230825,094300,31276839400,40000,39800,40100,39750,3998
20230825,094200,31117218550,39800,39700,39950,39650,7115
20230825,094100,30834271050,39700,40150,40150,39650,21753
20230825,094000,29968218450,40050,40400,40550,40050,16859
20230825,093900,29288118800,40400,40200,40400,40200,6424
20230825,093800,29029224950,40200,40300,40350,40150,6146
20230825,093700,28781789500,40300,40650,40700,40300,11388
20230825,093600,28320618450,40650,40850,40950,40550,29757
20230825,093500,27106858100,40850,40100,40850,40100,34967
20230825,093400,25690057300,40150,39750,40150,39750,9380
20230825,093300,25315283350,39750,39700,39900,39600,5811
20230825,093200,25084578450,39700,40100,40150,39650,20264
20230825,093100,24276620250,40150,40050,40200,40000,9563
20230825,093000,23893163900,40050,40200,40250,40050,7206
20230825,092900,23603752650,40250,40500,40500,40100,9283
20230825,092800,23229088450,40500,40050,40500,39850,26711
20230825,092700,22155147650,40050,40300,40600,40050,28903
20230825,092600,20987327950,40550,40400,40550,39750,26647
20230825,092500,19917159150,40400,39700,40950,39650,115954
20230825,092400,15238265150,39700,39550,39700,39250,19771
20230825,092300,14456899850,39500,39400,39900,39350,47648
20230825,092200,12566300650,39400,39200,39400,39150,13419
20230825,092100,12038835850,39250,39050,39250,39050,15655
20230825,092000,11425761500,39000,39000,39250,38950,13130
20230825,091900,10912421650,38950,38550,39000,38550,10432
20230825,091800,10506710900,38600,38700,39000,38550,20678
20230825,091700,9702696400,38700,38550,38750,38450,6246
20230825,091600,9461264500,38550,38150,38650,38100,8412
20230825,091500,9138184500,38200,38500,38500,38200,7445
20230825,091400,8852482750,38500,38550,38600,38450,4130
20230825,091300,8693324150,38550,38000,38600,37950,15342
20230825,091200,8105118450,38000,38600,38600,37900,22768
20230825,091100,7233342150,38650,39050,39250,38600,30651
20230825,091000,6039374800,39050,39200,39450,38900,36372
20230825,090900,4613218300,39200,38600,39200,38550,39830
20230825,090800,3066067450,38500,38400,38750,38300,18521
20230825,090700,2352262050,38400,37900,38400,37900,13898
20230825,090600,1821442000,37950,37750,37950,37750,3879
20230825,090500,1674547550,37800,37600,37800,37600,2483
20230825,090400,1580939050,37600,37550,37750,37550,6138
20230825,090300,1350098000,37550,37150,37550,37000,4995
20230825,090200,1163323750,37150,37000,37200,36950,7507
20230825,090100,885550900,37000,37450,37450,37000,13203
20230825,090000,395107500,37450,37300,37450,37300,9991