KissMeData/358570/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,204100,33517052150,24800,24800,24800,24800,13946
20230810,204000,33517052150,24800,24800,24800,24800,0
20230810,203900,33517052150,24800,24800,24800,24800,0
20230810,203800,33517052150,24800,24800,24800,24800,0
20230810,203700,33517052150,24800,24800,24800,24800,0
20230810,203600,33517052150,24800,24800,24800,24800,0
20230810,203500,33517052150,24800,24800,24800,24800,0
20230810,203400,33517052150,24800,24800,24800,24800,0
20230810,203300,33517052150,24800,24800,24800,24800,0
20230810,203200,33517052150,24800,24800,24800,24800,0
20230810,203100,33517052150,24800,24800,24800,24800,0
20230810,203000,33517052150,24800,24800,24800,24800,0
20230810,202900,33517052150,24800,24800,24800,24800,0
20230810,202800,33517052150,24800,24800,24800,24800,0
20230810,202700,33517052150,24800,24800,24800,24800,0
20230810,202600,33517052150,24800,24800,24800,24800,0
20230810,202500,33517052150,24800,24800,24800,24800,0
20230810,202400,33517052150,24800,24800,24800,24800,0
20230810,202300,33517052150,24800,24800,24800,24800,0
20230810,202200,33517052150,24800,24800,24800,24800,0
20230810,202100,33517052150,24800,24800,24800,24800,0
20230810,202000,33517052150,24800,24800,24800,24800,0
20230810,201900,33517052150,24800,24800,24800,24800,0
20230810,201800,33517052150,24800,24800,24800,24800,0
20230810,201700,33517052150,24800,24800,24800,24800,0
20230810,201600,33517052150,24800,24800,24800,24800,0
20230810,201500,33517052150,24800,24800,24800,24800,0
20230810,201400,33517052150,24800,24800,24800,24800,0
20230810,201300,33517052150,24800,24800,24800,24800,0
20230810,201200,33517052150,24800,24800,24800,24800,0
20230810,201100,33517052150,24800,24800,24800,24800,13946
20230810,201000,33517052150,24800,24800,24800,24800,0
20230810,200900,33517052150,24800,24800,24800,24800,0
20230810,200800,33517052150,24800,24800,24800,24800,0
20230810,200700,33517052150,24800,24800,24800,24800,0
20230810,200600,33517052150,24800,24800,24800,24800,0
20230810,200500,33517052150,24800,24800,24800,24800,0
20230810,200400,33517052150,24800,24800,24800,24800,0
20230810,200300,33517052150,24800,24800,24800,24800,0
20230810,200200,33517052150,24800,24800,24800,24800,0
20230810,200100,33517052150,24800,24800,24800,24800,0
20230810,200000,33517052150,24800,24800,24800,24800,0
20230810,195900,33517052150,24800,24800,24800,24800,0
20230810,195800,33517052150,24800,24800,24800,24800,0
20230810,195700,33517052150,24800,24800,24800,24800,0
20230810,195600,33517052150,24800,24800,24800,24800,0
20230810,195500,33517052150,24800,24800,24800,24800,0
20230810,195400,33517052150,24800,24800,24800,24800,0
20230810,195300,33517052150,24800,24800,24800,24800,0
20230810,195200,33517052150,24800,24800,24800,24800,0
20230810,195100,33517052150,24800,24800,24800,24800,0
20230810,195000,33517052150,24800,24800,24800,24800,0
20230810,194900,33517052150,24800,24800,24800,24800,0
20230810,194800,33517052150,24800,24800,24800,24800,0
20230810,194700,33517052150,24800,24800,24800,24800,0
20230810,194600,33517052150,24800,24800,24800,24800,0
20230810,194500,33517052150,24800,24800,24800,24800,0
20230810,194400,33517052150,24800,24800,24800,24800,0
20230810,194300,33517052150,24800,24800,24800,24800,0
20230810,194200,33517052150,24800,24800,24800,24800,0
20230810,194100,33517052150,24800,24800,24800,24800,13946
20230810,194000,33517052150,24800,24800,24800,24800,0
20230810,193900,33517052150,24800,24800,24800,24800,0
20230810,193800,33517052150,24800,24800,24800,24800,0
20230810,193700,33517052150,24800,24800,24800,24800,0
20230810,193600,33517052150,24800,24800,24800,24800,0
20230810,193500,33517052150,24800,24800,24800,24800,0
20230810,193400,33517052150,24800,24800,24800,24800,0
20230810,193300,33517052150,24800,24800,24800,24800,0
20230810,193200,33517052150,24800,24800,24800,24800,0
20230810,193100,33517052150,24800,24800,24800,24800,0
20230810,193000,33517052150,24800,24800,24800,24800,0
20230810,192900,33517052150,24800,24800,24800,24800,0
20230810,192800,33517052150,24800,24800,24800,24800,0
20230810,192700,33517052150,24800,24800,24800,24800,0
20230810,192600,33517052150,24800,24800,24800,24800,0
20230810,192500,33517052150,24800,24800,24800,24800,0
20230810,192400,33517052150,24800,24800,24800,24800,0
20230810,192300,33517052150,24800,24800,24800,24800,0
20230810,192200,33517052150,24800,24800,24800,24800,0
20230810,192100,33517052150,24800,24800,24800,24800,0
20230810,192000,33517052150,24800,24800,24800,24800,0
20230810,191900,33517052150,24800,24800,24800,24800,0
20230810,191800,33517052150,24800,24800,24800,24800,0
20230810,191700,33517052150,24800,24800,24800,24800,0
20230810,191600,33517052150,24800,24800,24800,24800,0
20230810,191500,33517052150,24800,24800,24800,24800,0
20230810,191400,33517052150,24800,24800,24800,24800,0
20230810,191300,33517052150,24800,24800,24800,24800,0
20230810,191200,33517052150,24800,24800,24800,24800,0
20230810,191100,33517052150,24800,24800,24800,24800,13946
20230810,191000,33517052150,24800,24800,24800,24800,0
20230810,190900,33517052150,24800,24800,24800,24800,0
20230810,190800,33517052150,24800,24800,24800,24800,0
20230810,190700,33517052150,24800,24800,24800,24800,0
20230810,190600,33517052150,24800,24800,24800,24800,0
20230810,190500,33517052150,24800,24800,24800,24800,0
20230810,190400,33517052150,24800,24800,24800,24800,0
20230810,190300,33517052150,24800,24800,24800,24800,0
20230810,190200,33517052150,24800,24800,24800,24800,0
20230810,190100,33517052150,24800,24800,24800,24800,0
20230810,190000,33517052150,24800,24800,24800,24800,0
20230810,185900,33517052150,24800,24800,24800,24800,0
20230810,185800,33517052150,24800,24800,24800,24800,0
20230810,185700,33517052150,24800,24800,24800,24800,0
20230810,185600,33517052150,24800,24800,24800,24800,0
20230810,185500,33517052150,24800,24800,24800,24800,0
20230810,185400,33517052150,24800,24800,24800,24800,0
20230810,185300,33517052150,24800,24800,24800,24800,0
20230810,185200,33517052150,24800,24800,24800,24800,0
20230810,185100,33517052150,24800,24800,24800,24800,0
20230810,185000,33517052150,24800,24800,24800,24800,0
20230810,184900,33517052150,24800,24800,24800,24800,0
20230810,184800,33517052150,24800,24800,24800,24800,0
20230810,184700,33517052150,24800,24800,24800,24800,0
20230810,184600,33517052150,24800,24800,24800,24800,0
20230810,184500,33517052150,24800,24800,24800,24800,0
20230810,184400,33517052150,24800,24800,24800,24800,0
20230810,184300,33517052150,24800,24800,24800,24800,0
20230810,184200,33517052150,24800,24800,24800,24800,0
20230810,184100,33517052150,24800,24800,24800,24800,13946
20230810,184000,33517052150,24800,24800,24800,24800,0
20230810,183900,33517052150,24800,24800,24800,24800,0
20230810,183800,33517052150,24800,24800,24800,24800,0
20230810,183700,33517052150,24800,24800,24800,24800,0
20230810,183600,33517052150,24800,24800,24800,24800,0
20230810,183500,33517052150,24800,24800,24800,24800,0
20230810,183400,33517052150,24800,24800,24800,24800,0
20230810,183300,33517052150,24800,24800,24800,24800,0
20230810,183200,33517052150,24800,24800,24800,24800,0
20230810,183100,33517052150,24800,24800,24800,24800,0
20230810,183000,33517052150,24800,24800,24800,24800,0
20230810,182900,33517052150,24800,24800,24800,24800,0
20230810,182800,33517052150,24800,24800,24800,24800,0
20230810,182700,33517052150,24800,24800,24800,24800,0
20230810,182600,33517052150,24800,24800,24800,24800,0
20230810,182500,33517052150,24800,24800,24800,24800,0
20230810,182400,33517052150,24800,24800,24800,24800,0
20230810,182300,33517052150,24800,24800,24800,24800,0
20230810,182200,33517052150,24800,24800,24800,24800,0
20230810,182100,33517052150,24800,24800,24800,24800,0
20230810,182000,33517052150,24800,24800,24800,24800,0
20230810,181900,33517052150,24800,24800,24800,24800,0
20230810,181800,33517052150,24800,24800,24800,24800,0
20230810,181700,33517052150,24800,24800,24800,24800,0
20230810,181600,33517052150,24800,24800,24800,24800,0
20230810,181500,33517052150,24800,24800,24800,24800,0
20230810,181400,33517052150,24800,24800,24800,24800,0
20230810,181300,33517052150,24800,24800,24800,24800,0
20230810,181200,33517052150,24800,24800,24800,24800,0
20230810,181100,33517052150,24800,24800,24800,24800,13946
20230810,181000,33517052150,24800,24800,24800,24800,0
20230810,180900,33517052150,24800,24800,24800,24800,0
20230810,180800,33517052150,24800,24800,24800,24800,0
20230810,180700,33517052150,24800,24800,24800,24800,0
20230810,180600,33517052150,24800,24800,24800,24800,0
20230810,180500,33517052150,24800,24800,24800,24800,0
20230810,180400,33517052150,24800,24800,24800,24800,0
20230810,180300,33517052150,24800,24800,24800,24800,0
20230810,180200,33517052150,24800,24800,24800,24800,0
20230810,180100,33517052150,24800,24800,24800,24800,0
20230810,180000,33517052150,24800,24800,24800,24800,0
20230810,175900,33517052150,24800,24800,24800,24800,0
20230810,175800,33517052150,24800,24800,24800,24800,0
20230810,175700,33517052150,24800,24800,24800,24800,0
20230810,175600,33517052150,24800,24800,24800,24800,0
20230810,175500,33517052150,24800,24800,24800,24800,0
20230810,175400,33517052150,24800,24800,24800,24800,0
20230810,175300,33517052150,24800,24800,24800,24800,0
20230810,175200,33517052150,24800,24800,24800,24800,0
20230810,175100,33517052150,24800,24800,24800,24800,0
20230810,175000,33517052150,24800,24800,24800,24800,0
20230810,174900,33517052150,24800,24800,24800,24800,0
20230810,174800,33517052150,24800,24800,24800,24800,0
20230810,174700,33517052150,24800,24800,24800,24800,0
20230810,174600,33517052150,24800,24800,24800,24800,0
20230810,174500,33517052150,24800,24800,24800,24800,0
20230810,174400,33517052150,24800,24800,24800,24800,0
20230810,174300,33517052150,24800,24800,24800,24800,0
20230810,174200,33517052150,24800,24800,24800,24800,0
20230810,174100,33517052150,24800,24800,24800,24800,13946
20230810,174000,33517052150,24800,24800,24800,24800,0
20230810,173900,33517052150,24800,24800,24800,24800,0
20230810,173800,33517052150,24800,24800,24800,24800,0
20230810,173700,33517052150,24800,24800,24800,24800,0
20230810,173600,33517052150,24800,24800,24800,24800,0
20230810,173500,33517052150,24800,24800,24800,24800,0
20230810,173400,33517052150,24800,24800,24800,24800,0
20230810,173300,33517052150,24800,24800,24800,24800,0
20230810,173200,33517052150,24800,24800,24800,24800,0
20230810,173100,33517052150,24800,24800,24800,24800,0
20230810,173000,33517052150,24800,24800,24800,24800,0
20230810,172900,33517052150,24800,24800,24800,24800,0
20230810,172800,33517052150,24800,24800,24800,24800,0
20230810,172700,33517052150,24800,24800,24800,24800,0
20230810,172600,33517052150,24800,24800,24800,24800,0
20230810,172500,33517052150,24800,24800,24800,24800,0
20230810,172400,33517052150,24800,24800,24800,24800,0
20230810,172300,33517052150,24800,24800,24800,24800,0
20230810,172200,33517052150,24800,24800,24800,24800,0
20230810,172100,33517052150,24800,24800,24800,24800,0
20230810,172000,33517052150,24800,24800,24800,24800,0
20230810,171900,33517052150,24800,24800,24800,24800,0
20230810,171800,33517052150,24800,24800,24800,24800,0
20230810,171700,33517052150,24800,24800,24800,24800,0
20230810,171600,33517052150,24800,24800,24800,24800,0
20230810,171500,33517052150,24800,24800,24800,24800,0
20230810,171400,33517052150,24800,24800,24800,24800,0
20230810,171300,33517052150,24800,24800,24800,24800,0
20230810,171200,33517052150,24800,24800,24800,24800,0
20230810,171100,33517052150,24800,24800,24800,24800,13946
20230810,171000,33517052150,24800,24800,24800,24800,0
20230810,170900,33517052150,24800,24800,24800,24800,0
20230810,170800,33517052150,24800,24800,24800,24800,0
20230810,170700,33517052150,24800,24800,24800,24800,0
20230810,170600,33517052150,24800,24800,24800,24800,0
20230810,170500,33517052150,24800,24800,24800,24800,0
20230810,170400,33517052150,24800,24800,24800,24800,0
20230810,170300,33517052150,24800,24800,24800,24800,0
20230810,170200,33517052150,24800,24800,24800,24800,0
20230810,170100,33517052150,24800,24800,24800,24800,0
20230810,170000,33517052150,24800,24800,24800,24800,0
20230810,165900,33517052150,24800,24800,24800,24800,0
20230810,165800,33517052150,24800,24800,24800,24800,0
20230810,165700,33517052150,24800,24800,24800,24800,0
20230810,165600,33517052150,24800,24800,24800,24800,0
20230810,165500,33517052150,24800,24800,24800,24800,0
20230810,165400,33517052150,24800,24800,24800,24800,0
20230810,165300,33517052150,24800,24800,24800,24800,0
20230810,165200,33517052150,24800,24800,24800,24800,0
20230810,165100,33517052150,24800,24800,24800,24800,0
20230810,165000,33517052150,24800,24800,24800,24800,0
20230810,164900,33517052150,24800,24800,24800,24800,0
20230810,164800,33517052150,24800,24800,24800,24800,0
20230810,164700,33517052150,24800,24800,24800,24800,0
20230810,164600,33517052150,24800,24800,24800,24800,0
20230810,164500,33517052150,24800,24800,24800,24800,0
20230810,164400,33517052150,24800,24800,24800,24800,0
20230810,164300,33517052150,24800,24800,24800,24800,0
20230810,164200,33517052150,24800,24800,24800,24800,0
20230810,164100,33517052150,24800,24800,24800,24800,13946
20230810,164000,33517052150,24800,24800,24800,24800,0
20230810,163900,33517052150,24800,24800,24800,24800,0
20230810,163800,33517052150,24800,24800,24800,24800,0
20230810,163700,33517052150,24800,24800,24800,24800,0
20230810,163600,33517052150,24800,24800,24800,24800,0
20230810,163500,33517052150,24800,24800,24800,24800,0
20230810,163400,33517052150,24800,24800,24800,24800,0
20230810,163300,33517052150,24800,24800,24800,24800,0
20230810,163200,33517052150,24800,24800,24800,24800,0
20230810,163100,33517052150,24800,24800,24800,24800,0
20230810,163000,33517052150,24800,24800,24800,24800,0
20230810,162900,33517052150,24800,24800,24800,24800,0
20230810,162800,33517052150,24800,24800,24800,24800,0
20230810,162700,33517052150,24800,24800,24800,24800,0
20230810,162600,33517052150,24800,24800,24800,24800,0
20230810,162500,33517052150,24800,24800,24800,24800,0
20230810,162400,33517052150,24800,24800,24800,24800,0
20230810,162300,33517052150,24800,24800,24800,24800,0
20230810,162200,33517052150,24800,24800,24800,24800,0
20230810,162100,33517052150,24800,24800,24800,24800,0
20230810,162000,33517052150,24800,24800,24800,24800,0
20230810,161900,33517052150,24800,24800,24800,24800,0
20230810,161800,33517052150,24800,24800,24800,24800,0
20230810,161700,33517052150,24800,24800,24800,24800,0
20230810,161600,33517052150,24800,24800,24800,24800,0
20230810,161500,33517052150,24800,24800,24800,24800,0
20230810,161400,33517052150,24800,24800,24800,24800,0
20230810,161300,33517052150,24800,24800,24800,24800,0
20230810,161200,33517052150,24800,24800,24800,24800,0
20230810,161100,33517052150,24800,24800,24800,24800,13946
20230810,161000,33517052150,24800,24800,24800,24800,0
20230810,160900,33517052150,24800,24800,24800,24800,0
20230810,160800,33517052150,24800,24800,24800,24800,0
20230810,160700,33517052150,24800,24800,24800,24800,0
20230810,160600,33517052150,24800,24800,24800,24800,0
20230810,160500,33517052150,24800,24800,24800,24800,0
20230810,160400,33517052150,24800,24800,24800,24800,0
20230810,160300,33517052150,24800,24800,24800,24800,0
20230810,160200,33517052150,24800,24800,24800,24800,0
20230810,160100,33517052150,24800,24800,24800,24800,0
20230810,160000,33517052150,24800,24800,24800,24800,0
20230810,155900,33517052150,24800,24800,24800,24800,0
20230810,155800,33517052150,24800,24800,24800,24800,0
20230810,155700,33517052150,24800,24800,24800,24800,0
20230810,155600,33517052150,24800,24800,24800,24800,0
20230810,155500,33517052150,24800,24800,24800,24800,0
20230810,155400,33517052150,24800,24800,24800,24800,0
20230810,155300,33517052150,24800,24800,24800,24800,0
20230810,155200,33517052150,24800,24800,24800,24800,0
20230810,155100,33517052150,24800,24800,24800,24800,0
20230810,155000,33517052150,24800,24800,24800,24800,0
20230810,154900,33517052150,24800,24800,24800,24800,0
20230810,154800,33517052150,24800,24800,24800,24800,0
20230810,154700,33517052150,24800,24800,24800,24800,0
20230810,154600,33517052150,24800,24800,24800,24800,0
20230810,154500,33517052150,24800,24800,24800,24800,0
20230810,154400,33517052150,24800,24800,24800,24800,0
20230810,154300,33517052150,24800,24800,24800,24800,0
20230810,154200,33517052150,24800,24800,24800,24800,0
20230810,154100,33517052150,24800,24800,24800,24800,13946
20230810,154000,33517052150,24800,24800,24800,24800,0
20230810,153900,33517052150,24800,24800,24800,24800,0
20230810,153800,33517052150,24800,24800,24800,24800,0
20230810,153700,33517052150,24800,24800,24800,24800,0
20230810,153600,33517052150,24800,24800,24800,24800,0
20230810,153500,33517052150,24800,24800,24800,24800,0
20230810,153400,33517052150,24800,24800,24800,24800,0
20230810,153300,33517052150,24800,24800,24800,24800,0
20230810,153200,33517052150,24800,24800,24800,24800,0
20230810,153100,33517052150,24800,24800,24800,24800,0
20230810,153000,33517052150,24800,24800,24800,24800,13946
20230810,152900,33171191350,24800,24800,24800,24800,0
20230810,152800,33171191350,24800,24800,24800,24800,0
20230810,152700,33171191350,24800,24800,24800,24800,0
20230810,152600,33171191350,24800,24800,24800,24800,0
20230810,152500,33171191350,24800,24800,24800,24800,0
20230810,152400,33171191350,24800,24800,24800,24800,0
20230810,152300,33171191350,24800,24800,24800,24800,0
20230810,152200,33171191350,24800,24800,24800,24800,0
20230810,152100,33171191350,24800,24800,24800,24800,0
20230810,152000,33171191350,24800,24800,24800,24800,0
20230810,151900,33171191350,24800,24850,24850,24800,5912
20230810,151800,33024489050,24800,24850,24900,24800,4987
20230810,151700,32900590650,24850,24950,24950,24850,3832
20230810,151600,32805154350,24950,24950,24950,24850,3876
20230810,151500,32708577050,24950,25000,25000,24900,5040
20230810,151400,32583005450,24950,24950,25000,24950,4671
20230810,151300,32466391550,24950,25050,25050,24950,3853
20230810,151200,32370112550,25050,25050,25100,25000,4985
20230810,151100,32245290150,25100,25000,25100,25000,3030
20230810,151000,32169426450,25050,25000,25050,25000,4918
20230810,150900,32046393600,25000,25100,25100,24950,4448
20230810,150800,31935082050,25100,25100,25150,25050,4097
20230810,150700,31832288650,25100,25100,25150,25050,4702
20230810,150600,31714209600,25100,25100,25150,25050,4351
20230810,150500,31604983250,25100,25150,25200,25100,11004
20230810,150400,31328247200,25200,25150,25200,25100,8417
20230810,150300,31116397600,25150,24950,25150,24900,32824
20230810,150200,30294744100,24900,24950,24950,24850,5204
20230810,150100,30165068850,24950,24700,24950,24700,21332
20230810,150000,29635325050,24700,24700,24750,24700,1622
20230810,145900,29595240800,24700,24700,24750,24700,1649
20230810,145800,29554495450,24750,24650,24750,24650,2896
20230810,145700,29483015550,24650,24700,24700,24650,3358
20230810,145600,29400184950,24700,24650,24700,24650,216
20230810,145500,29394854150,24650,24650,24700,24650,428
20230810,145400,29384292750,24650,24650,24700,24600,1570
20230810,145300,29345557450,24600,24650,24650,24600,1443
20230810,145200,29310004800,24650,24650,24650,24600,861
20230810,145100,29288787450,24650,24650,24650,24600,594
20230810,145000,29274169700,24600,24650,24650,24550,591
20230810,144900,29259618800,24650,24700,24750,24550,3920
20230810,144800,29163053300,24700,24700,24750,24650,3347
20230810,144700,29080362400,24700,24700,24700,24650,683
20230810,144600,29063500750,24700,24650,24700,24600,983
20230810,144500,29039266450,24650,24650,24650,24600,776
20230810,144400,29020155650,24650,24650,24700,24600,1060
20230810,144300,28994038600,24650,24600,24650,24550,1935
20230810,144200,28946437900,24600,24550,24600,24550,1947
20230810,144100,28898580800,24550,24700,24700,24550,2499
20230810,144000,28837041650,24650,24750,24750,24650,1166
20230810,143900,28808247150,24750,24750,24800,24650,3197
20230810,143800,28729196200,24750,24850,24850,24600,5530
20230810,143700,28592479200,24850,24700,24900,24650,17444
20230810,143600,28160328350,24700,24400,24700,24400,52459
20230810,143500,26872314400,24400,24450,24450,24400,376
20230810,143400,26863132450,24450,24450,24450,24400,73
20230810,143300,26861348000,24450,24400,24450,24400,302
20230810,143200,26853965900,24400,24500,24500,24400,1745
20230810,143100,26811293800,24450,24500,24500,24450,1040
20230810,143000,26785815450,24500,24450,24500,24450,711
20230810,142900,26768397350,24500,24500,24500,24450,189
20230810,142800,26763767400,24500,24450,24500,24450,362
20230810,142700,26754903800,24500,24500,24500,24450,289
20230810,142600,26747829300,24500,24450,24500,24450,510
20230810,142500,26735349150,24450,24450,24500,24400,1688
20230810,142400,26694075850,24450,24400,24450,24400,483
20230810,142300,26682283100,24400,24350,24450,24350,399
20230810,142200,26672548750,24400,24350,24400,24350,218
20230810,142100,26667234900,24450,24400,24450,24400,1421
20230810,142000,26632553200,24450,24450,24450,24400,660
20230810,141900,26616443700,24450,24500,24500,24400,810
20230810,141800,26596643500,24500,24400,24500,24400,3686
20230810,141700,26506520600,24450,24450,24450,24400,359
20230810,141600,26497754000,24450,24450,24450,24400,1384
20230810,141500,26463975700,24450,24450,24450,24400,461
20230810,141400,26452709600,24400,24500,24500,24400,1534
20230810,141300,26415204200,24450,24500,24500,24450,382
20230810,141200,26405854950,24500,24500,24500,24450,675
20230810,141100,26389324950,24450,24500,24500,24450,314
20230810,141000,26381637850,24500,24450,24500,24450,487
20230810,140900,26369713950,24500,24500,24500,24500,925
20230810,140800,26347051450,24500,24500,24500,24450,393
20230810,140700,26337437950,24450,24450,24500,24450,1518
20230810,140600,26300305650,24450,24500,24500,24450,477
20230810,140500,26288640350,24450,24450,24500,24400,574
20230810,140400,26274603550,24450,24450,24450,24400,1141
20230810,140300,26246732050,24450,24450,24450,24400,193
20230810,140200,26242017550,24450,24450,24450,24400,370
20230810,140100,26232979450,24450,24450,24450,24400,721
20230810,140000,26215351250,24450,24400,24450,24350,781
20230810,135900,26196282450,24450,24450,24500,24450,264
20230810,135800,26189827050,24450,24500,24500,24450,864
20230810,135700,26168701600,24450,24500,24500,24450,898
20230810,135600,26146734750,24450,24400,24450,24350,4771
20230810,135500,26030179600,24400,24350,24400,24350,312
20230810,135400,26022573650,24350,24400,24400,24350,425
20230810,135300,26012211500,24400,24350,24400,24300,552
20230810,135200,25998762750,24350,24350,24350,24300,280
20230810,135100,25991945100,24350,24350,24350,24250,1294
20230810,135000,25960528650,24350,24350,24400,24350,369
20230810,134900,25951541350,24400,24400,24400,24300,420
20230810,134800,25941306950,24400,24400,24400,24350,174
20230810,134700,25937061450,24400,24350,24400,24350,620
20230810,134600,25921958350,24400,24400,24400,24350,595
20230810,134500,25907440400,24400,24350,24400,24350,360
20230810,134400,25898666000,24400,24400,24400,24350,394
20230810,134300,25889063200,24350,24400,24400,24350,1262
20230810,134200,25858271900,24400,24400,24400,24350,20
20230810,134100,25857784250,24400,24350,24400,24350,677
20230810,134000,25841298900,24350,24200,24350,24200,2219
20230810,133900,25787400250,24200,24250,24250,24150,124
20230810,133800,25784399300,24250,24250,24250,24200,321
20230810,133700,25776623050,24250,24200,24250,24200,242
20230810,133600,25770765450,24200,24250,24250,24200,185
20230810,133500,25766287300,24250,24150,24250,24150,221
20230810,133400,25760941150,24150,24300,24300,24150,1374
20230810,133300,25727701550,24300,24300,24300,24250,930
20230810,133200,25705115050,24300,24250,24350,24250,594
20230810,133100,25690682450,24300,24300,24300,24250,200
20230810,133000,25685824900,24250,24250,24350,24250,839
20230810,132900,25665461900,24300,24300,24350,24300,689
20230810,132800,25648717950,24300,24350,24350,24300,116
20230810,132700,25645896400,24300,24300,24350,24300,351
20230810,132600,25637366450,24350,24400,24400,24350,288
20230810,132500,25630352650,24350,24400,24400,24350,38
20230810,132400,25629425750,24400,24400,24400,24350,346
20230810,132300,25620990700,24400,24400,24400,24400,22
20230810,132200,25620453900,24400,24350,24400,24300,1169
20230810,132100,25592038150,24400,24400,24400,24350,1260
20230810,132000,25561330650,24350,24350,24400,24350,488
20230810,131900,25549441650,24350,24400,24400,24300,1511
20230810,131800,25512648800,24400,24300,24400,24250,3753
20230810,131700,25421444400,24300,24300,24300,24300,169
20230810,131600,25417337700,24250,24250,24300,24250,361
20230810,131500,25408578350,24250,24300,24300,24250,46
20230810,131400,25407462250,24300,24250,24300,24250,412
20230810,131300,25397462050,24150,24200,24300,24150,1511
20230810,131200,25360870200,24200,24200,24200,24150,537
20230810,131100,25347896300,24200,24200,24200,24150,126
20230810,131000,25344850200,24200,24150,24200,24150,285
20230810,130900,25337961150,24150,24150,24200,24150,453
20230810,130800,25327017100,24200,24200,24200,24150,310
20230810,130700,25319525750,24150,24200,24200,24150,576
20230810,130600,25305611100,24200,24150,24200,24150,565
20230810,130500,25291964350,24150,24150,24200,24150,489
20230810,130400,25280141100,24200,24250,24250,24150,1458
20230810,130300,25244874350,24250,24250,24250,24200,61
20230810,130200,25243395150,24250,24200,24300,24200,618
20230810,130100,25228417400,24200,24250,24250,24150,106
20230810,130000,25225854850,24250,24150,24250,24150,340
20230810,125900,25217628250,24150,24250,24250,24150,3041
20230810,125800,25144030900,24250,24250,24250,24200,280
20230810,125700,25137242000,24250,24250,24250,24200,129
20230810,125600,25134113850,24250,24250,24250,24200,50
20230810,125500,25132902050,24250,24250,24250,24200,388
20230810,125400,25123507800,24250,24300,24300,24200,66
20230810,125300,25121908800,24250,24250,24300,24250,414
20230810,125200,25111868400,24250,24200,24300,24200,1076
20230810,125100,25085791500,24200,24250,24300,24200,435
20230810,125000,25075242650,24250,24200,24250,24200,171
20230810,124900,25071103200,24250,24250,24250,24200,336
20230810,124800,25062969200,24250,24250,24250,24200,537
20230810,124700,25049949050,24250,24250,24250,24200,851
20230810,124600,25029328350,24250,24250,24250,24200,122
20230810,124500,25026372450,24250,24250,24250,24200,103
20230810,124400,25023875200,24250,24200,24250,24200,235
20230810,124300,25018181700,24250,24250,24300,24200,378
20230810,124200,25009024050,24250,24250,24300,24250,319
20230810,124100,25001287600,24250,24250,24300,24250,120
20230810,124000,24998376500,24250,24300,24300,24250,1109
20230810,123900,24971481850,24250,24300,24300,24250,600
20230810,123800,24956915950,24300,24250,24300,24250,216
20230810,123700,24951676850,24300,24350,24350,24250,768
20230810,123600,24933021850,24300,24350,24350,24300,1097
20230810,123500,24906361150,24350,24350,24350,24300,241
20230810,123400,24900497100,24350,24400,24400,24350,816
20230810,123300,24880620500,24350,24400,24400,24350,165
20230810,123200,24876596000,24400,24400,24400,24350,868
20230810,123100,24855419400,24400,24350,24400,24350,140
20230810,123000,24852006750,24350,24400,24400,24300,279
20230810,122900,24845212900,24400,24400,24400,24300,302
20230810,122800,24837858650,24400,24400,24400,24350,336
20230810,122700,24829672800,24400,24400,24400,24350,264
20230810,122600,24823233700,24400,24400,24450,24350,2456
20230810,122500,24763382350,24400,24400,24400,24350,487
20230810,122400,24751500500,24400,24400,24400,24350,977
20230810,122300,24727663100,24400,24350,24450,24350,4492
20230810,122200,24618181550,24350,24350,24350,24300,848
20230810,122100,24597542750,24350,24350,24400,24300,2266
20230810,122000,24542391750,24350,24300,24350,24300,848
20230810,121900,24521780950,24300,24250,24300,24250,2853
20230810,121800,24452460050,24300,24250,24300,24250,712
20230810,121700,24435186050,24250,24250,24250,24200,550
20230810,121600,24421849750,24250,24250,24250,24200,243
20230810,121500,24415957400,24250,24250,24250,24200,271
20230810,121400,24409385750,24200,24250,24250,24200,170
20230810,121300,24405264450,24250,24200,24250,24200,543
20230810,121200,24392109900,24200,24200,24250,24200,609
20230810,121100,24377371950,24200,24150,24200,24150,417
20230810,121000,24367280900,24200,24200,24200,24150,50
20230810,120900,24366072050,24200,24200,24200,24200,260
20230810,120800,24359780050,24200,24150,24200,24100,187
20230810,120700,24355264500,24150,24150,24150,24100,158
20230810,120600,24351450300,24150,24100,24150,24050,474
20230810,120500,24340034650,24150,24150,24150,24100,156
20230810,120400,24336268450,24150,24150,24150,24100,178
20230810,120300,24331971150,24150,24200,24200,24100,1189
20230810,120200,24303270700,24200,24200,24200,24200,128
20230810,120100,24300173100,24200,24150,24200,24150,134
20230810,120000,24296935250,24150,24150,24200,24150,129
20230810,115900,24293818350,24200,24150,24200,24150,261
20230810,115800,24287513450,24150,24200,24200,24100,673
20230810,115700,24271278100,24200,24150,24200,24150,850
20230810,115600,24250709450,24200,24150,24200,24150,222
20230810,115500,24245339400,24150,24150,24200,24100,312
20230810,115400,24237811150,24200,24200,24200,24100,292
20230810,115300,24230759050,24150,24200,24200,24150,931
20230810,115200,24208248100,24150,24150,24150,24100,327
20230810,115100,24200352550,24150,24150,24200,24100,319
20230810,115000,24192652650,24150,24200,24200,24150,407
20230810,114900,24182819050,24150,24200,24200,24150,372
20230810,114800,24173830550,24200,24200,24200,24150,272
20230810,114700,24167256100,24200,24150,24200,24150,336
20230810,114600,24159126950,24200,24200,24200,24150,792
20230810,114500,24139980500,24150,24100,24200,24100,2466
20230810,114400,24080412100,24150,24100,24150,24050,173
20230810,114300,24076241050,24100,24100,24100,24050,467
20230810,114200,24064987550,24100,24050,24100,24000,4267
20230810,114100,23962181550,24050,24000,24050,23950,409
20230810,114000,23952365600,24000,23950,24050,23900,2874
20230810,113900,23883436200,24000,24000,24050,23950,286
20230810,113800,23876567500,24050,24000,24050,23950,1187
20230810,113700,23848080100,24050,24100,24100,24050,139
20230810,113600,23844731850,24000,24100,24150,24000,1785
20230810,113500,23801770950,24100,24000,24100,24000,3536
20230810,113400,23716859350,24000,23900,24000,23850,5723
20230810,113300,23580058750,23850,23850,23900,23850,418
20230810,113200,23570086800,23850,23850,23900,23850,690
20230810,113100,23553623750,23850,23900,23900,23800,2072
20230810,113000,23504210800,23900,23850,23900,23850,843
20230810,112900,23484096650,23850,23950,23950,23850,2176
20230810,112800,23432175900,23900,23950,23950,23850,3653
20230810,112700,23344895400,23950,24000,24000,23950,1076
20230810,112600,23319125100,24000,24000,24000,23900,3664
20230810,112500,23231267600,24050,24200,24200,24050,3722
20230810,112400,23141568550,24200,24200,24200,24150,321
20230810,112300,23133813700,24200,24200,24200,24150,525
20230810,112200,23121118200,24200,24200,24250,24200,591
20230810,112100,23106815400,24250,24150,24250,24150,125
20230810,112000,23103790450,24200,24200,24200,24150,323
20230810,111900,23095977350,24200,24150,24250,24150,904
20230810,111800,23074127150,24150,24150,24250,24150,474
20230810,111700,23062666200,24200,24250,24250,24200,1040
20230810,111600,23037497450,24250,24200,24250,24150,2244
20230810,111500,22983167150,24200,24200,24200,24150,758
20230810,111400,22964826100,24200,24100,24200,24100,2202
20230810,111300,22911677500,24100,24050,24100,24000,1031
20230810,111200,22886873200,24050,24000,24050,24000,274
20230810,111100,22880292500,24000,23950,24050,23950,2017
20230810,111000,22831969350,23950,24050,24050,23950,3130
20230810,110900,22756945300,24000,24050,24050,23950,666
20230810,110800,22740960100,24050,23950,24050,23900,1542
20230810,110700,22703972950,23950,23950,24000,23900,764
20230810,110600,22685675200,23950,24000,24000,23950,1315
20230810,110500,22654172400,23950,23850,24000,23800,3511
20230810,110400,22570245150,23800,23900,23900,23800,7700
20230810,110300,22386664500,23900,23900,23950,23850,3310
20230810,110200,22307594750,23900,24050,24050,23900,6050
20230810,110100,22162730550,24100,24100,24150,24000,4184
20230810,110000,22062180000,24100,24100,24150,24050,3676
20230810,105900,21973595750,24100,24150,24150,24100,784
20230810,105800,21954663550,24200,24250,24250,24150,711
20230810,105700,21937486050,24150,24300,24300,24150,3233
20230810,105600,21859233250,24200,24200,24300,24200,1450
20230810,105500,21824082800,24200,24100,24200,24100,4028
20230810,105400,21726716800,24150,24150,24150,24100,1287
20230810,105300,21695673250,24100,24100,24150,24100,1608
20230810,105200,21656916100,24100,24200,24200,24100,1154
20230810,105100,21629042950,24150,24300,24300,24150,3348
20230810,105000,21548105650,24300,24250,24300,24200,865
20230810,104900,21527121000,24250,24200,24300,24200,747
20230810,104800,21509025350,24200,24350,24350,24200,1577
20230810,104700,21470805300,24350,24400,24450,24250,1500
20230810,104600,21434256200,24300,24300,24500,24200,5433
20230810,104500,21301886700,24300,24050,24350,24050,2315
20230810,104400,21245884550,24050,24050,24100,24000,6943
20230810,104300,21079029600,24050,24200,24250,24050,4476
20230810,104200,20971052950,24200,24150,24200,24100,2022
20230810,104100,20922270700,24200,24150,24200,24100,7307
20230810,104000,20745986900,24150,24400,24400,24150,12942
20230810,103900,20431878550,24400,24400,24500,24400,1630
20230810,103800,20392074600,24400,24450,24450,24400,986
20230810,103700,20368010100,24350,24500,24550,24350,3798
20230810,103600,20275239500,24500,24400,24500,24350,768
20230810,103500,20256467000,24350,24400,24450,24350,1937
20230810,103400,20209255250,24400,24400,24450,24350,3262
20230810,103300,20129771300,24350,24500,24550,24350,11307
20230810,103200,19853328250,24500,24650,24650,24500,6401
20230810,103100,19696042950,24650,24650,24700,24600,2571
20230810,103000,19632667300,24650,24700,24700,24650,481
20230810,102900,19620807850,24650,24700,24700,24650,408
20230810,102800,19610732100,24700,24650,24700,24650,170
20230810,102700,19606538700,24650,24600,24700,24600,1785
20230810,102600,19562559850,24600,24700,24750,24600,2795
20230810,102500,19493675100,24700,24750,24750,24650,302
20230810,102400,19486217400,24650,24750,24800,24650,7295
20230810,102300,19306109750,24750,24800,24850,24700,1456
20230810,102200,19270052500,24800,24800,24850,24750,1612
20230810,102100,19230093400,24800,24800,24850,24750,1716
20230810,102000,19187536550,24800,24750,24800,24650,1329
20230810,101900,19154658400,24800,24750,24800,24650,3945
20230810,101800,19057248450,24850,24750,24900,24650,4934
20230810,101700,18935332800,24700,24650,24750,24600,3160
20230810,101600,18857350050,24650,24700,24700,24600,4224
20230810,101500,18753233550,24650,24750,24800,24650,3391
20230810,101400,18669376850,24750,24800,24900,24750,6866
20230810,101300,18499323550,24800,24900,24950,24750,6286
20230810,101200,18343050550,24950,25000,25050,24900,3347
20230810,101100,18259469800,25000,25200,25200,25000,3781
20230810,101000,18164678200,25200,25100,25200,25100,4922
20230810,100900,18041043550,25150,25250,25250,25100,3475
20230810,100800,17953642700,25250,25250,25300,25100,11757
20230810,100700,17657192400,25250,25200,25300,25200,6273
20230810,100600,17498811050,25200,25300,25300,25150,8863
20230810,100500,17275120600,25200,25100,25300,25100,21955
20230810,100400,16721601050,25100,25050,25150,25050,4099
20230810,100300,16618757950,25050,25050,25100,25000,3226
20230810,100200,16538047900,25000,25000,25100,25000,7390
20230810,100100,16352847900,25000,25050,25100,25000,3086
20230810,100000,16275469850,25100,25150,25200,25050,7231
20230810,095900,16093699300,25200,25000,25200,24950,14841
20230810,095800,15720989800,24950,24950,25100,24900,25063
20230810,095700,15094290350,24950,24900,24950,24850,6921
20230810,095600,14921935800,24850,24750,24900,24750,5095
20230810,095500,14795400650,24750,24750,24800,24700,1969
20230810,095400,14746662900,24750,24550,24800,24550,2317
20230810,095300,14689461400,24550,24450,24600,24450,2367
20230810,095200,14631403500,24450,24550,24600,24450,2788
20230810,095100,14563087950,24550,24550,24600,24500,2123
20230810,095000,14510987300,24600,24650,24650,24550,5188
20230810,094900,14383382300,24650,24750,24800,24650,3441
20230810,094800,14298219300,24750,24500,24750,24500,4586
20230810,094700,14185287900,24500,24450,24600,24450,3414
20230810,094600,14101551100,24400,24400,24450,24350,4157
20230810,094500,14000171300,24400,24500,24550,24300,8946
20230810,094400,13781908950,24500,24450,24550,24450,2872
20230810,094300,13711596150,24450,24600,24600,24400,6107
20230810,094200,13562019350,24550,24600,24650,24550,4645
20230810,094100,13447901900,24600,24750,24750,24550,4812
20230810,094000,13329430050,24700,24900,24950,24500,15877
20230810,093900,12937135300,24900,24950,24950,24900,2129
20230810,093800,12884057300,24950,24950,24950,24900,3871
20230810,093700,12787556100,24900,25000,25000,24900,5886
20230810,093600,12640626950,25000,25100,25100,24900,7355
20230810,093500,12456700800,25050,24950,25100,24900,7659
20230810,093400,12265126250,24950,24800,25000,24800,5969
20230810,093300,12116590900,24850,24750,24850,24750,3242
20230810,093200,12036191850,24750,24750,24850,24750,7182
20230810,093100,11858151300,24750,24750,24900,24700,8676
20230810,093000,11643181000,24800,25200,25250,24700,28163
20230810,092900,10938426400,25200,25000,25200,24950,22420
20230810,092800,10375344600,24950,25000,25050,24900,18871
20230810,092700,9903838150,25000,24850,25000,24800,31640
20230810,092600,9114686250,24850,24650,24850,24600,7219
20230810,092500,8936146650,24650,24700,24700,24550,5648
20230810,092400,8797201600,24700,24550,24700,24500,4467
20230810,092300,8687223050,24550,24600,24700,24550,4072
20230810,092200,8587093300,24600,24500,24700,24500,4603
20230810,092100,8473889000,24500,24650,24750,24450,6915
20230810,092000,8303879600,24750,24850,24900,24650,15441
20230810,091900,7920383350,24850,24850,24900,24800,7587
20230810,091800,7731941850,24800,24800,24850,24700,9025
20230810,091700,7508105700,24750,24650,24750,24600,7250
20230810,091600,7329168300,24650,24500,24750,24450,13330
20230810,091500,7000895550,24500,24350,24500,24350,4228
20230810,091400,6897566300,24350,24400,24450,24300,3520
20230810,091300,6811700700,24350,24550,24600,24300,6346
20230810,091200,6656584350,24600,24350,24700,24350,13220
20230810,091100,6332535800,24350,24300,24350,24100,14015
20230810,091000,5993295000,24250,24550,24600,24250,9470
20230810,090900,5762172750,24600,24550,24600,24500,6971
20230810,090800,5591055900,24500,24700,24750,24500,11108
20230810,090700,5317452850,24600,24800,24800,24450,22110
20230810,090600,4772355500,24850,24900,24950,24750,18589
20230810,090500,4310592300,24900,24900,25250,24850,43097
20230810,090400,3230013700,24950,24400,24950,24350,38610
20230810,090300,2281133650,24400,24050,24450,24050,15929
20230810,090200,1893875400,24050,23900,24050,23900,5360
20230810,090100,1765326900,23900,24150,24300,23850,22109
20230810,090000,1233866950,24200,24000,24250,23750,44878