KissMeData/089980/min/candle-20230811.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,194500,1346446050,25200,25200,25200,25200,704
20230811,194400,1346446050,25200,25200,25200,25200,0
20230811,194300,1346446050,25200,25200,25200,25200,0
20230811,194200,1346446050,25200,25200,25200,25200,0
20230811,194100,1346446050,25200,25200,25200,25200,0
20230811,194000,1346446050,25200,25200,25200,25200,0
20230811,193900,1346446050,25200,25200,25200,25200,0
20230811,193800,1346446050,25200,25200,25200,25200,0
20230811,193700,1346446050,25200,25200,25200,25200,0
20230811,193600,1346446050,25200,25200,25200,25200,0
20230811,193500,1346446050,25200,25200,25200,25200,0
20230811,193400,1346446050,25200,25200,25200,25200,0
20230811,193300,1346446050,25200,25200,25200,25200,0
20230811,193200,1346446050,25200,25200,25200,25200,0
20230811,193100,1346446050,25200,25200,25200,25200,0
20230811,193000,1346446050,25200,25200,25200,25200,0
20230811,192900,1346446050,25200,25200,25200,25200,0
20230811,192800,1346446050,25200,25200,25200,25200,0
20230811,192700,1346446050,25200,25200,25200,25200,0
20230811,192600,1346446050,25200,25200,25200,25200,0
20230811,192500,1346446050,25200,25200,25200,25200,0
20230811,192400,1346446050,25200,25200,25200,25200,0
20230811,192300,1346446050,25200,25200,25200,25200,0
20230811,192200,1346446050,25200,25200,25200,25200,0
20230811,192100,1346446050,25200,25200,25200,25200,0
20230811,192000,1346446050,25200,25200,25200,25200,0
20230811,191900,1346446050,25200,25200,25200,25200,0
20230811,191800,1346446050,25200,25200,25200,25200,0
20230811,191700,1346446050,25200,25200,25200,25200,0
20230811,191600,1346446050,25200,25200,25200,25200,0
20230811,191500,1346446050,25200,25200,25200,25200,704
20230811,191400,1346446050,25200,25200,25200,25200,0
20230811,191300,1346446050,25200,25200,25200,25200,0
20230811,191200,1346446050,25200,25200,25200,25200,0
20230811,191100,1346446050,25200,25200,25200,25200,0
20230811,191000,1346446050,25200,25200,25200,25200,0
20230811,190900,1346446050,25200,25200,25200,25200,0
20230811,190800,1346446050,25200,25200,25200,25200,0
20230811,190700,1346446050,25200,25200,25200,25200,0
20230811,190600,1346446050,25200,25200,25200,25200,0
20230811,190500,1346446050,25200,25200,25200,25200,0
20230811,190400,1346446050,25200,25200,25200,25200,0
20230811,190300,1346446050,25200,25200,25200,25200,0
20230811,190200,1346446050,25200,25200,25200,25200,0
20230811,190100,1346446050,25200,25200,25200,25200,0
20230811,190000,1346446050,25200,25200,25200,25200,0
20230811,185900,1346446050,25200,25200,25200,25200,0
20230811,185800,1346446050,25200,25200,25200,25200,0
20230811,185700,1346446050,25200,25200,25200,25200,0
20230811,185600,1346446050,25200,25200,25200,25200,0
20230811,185500,1346446050,25200,25200,25200,25200,0
20230811,185400,1346446050,25200,25200,25200,25200,0
20230811,185300,1346446050,25200,25200,25200,25200,0
20230811,185200,1346446050,25200,25200,25200,25200,0
20230811,185100,1346446050,25200,25200,25200,25200,0
20230811,185000,1346446050,25200,25200,25200,25200,0
20230811,184900,1346446050,25200,25200,25200,25200,0
20230811,184800,1346446050,25200,25200,25200,25200,0
20230811,184700,1346446050,25200,25200,25200,25200,0
20230811,184600,1346446050,25200,25200,25200,25200,0
20230811,184500,1346446050,25200,25200,25200,25200,704
20230811,184400,1346446050,25200,25200,25200,25200,0
20230811,184300,1346446050,25200,25200,25200,25200,0
20230811,184200,1346446050,25200,25200,25200,25200,0
20230811,184100,1346446050,25200,25200,25200,25200,0
20230811,184000,1346446050,25200,25200,25200,25200,0
20230811,183900,1346446050,25200,25200,25200,25200,0
20230811,183800,1346446050,25200,25200,25200,25200,0
20230811,183700,1346446050,25200,25200,25200,25200,0
20230811,183600,1346446050,25200,25200,25200,25200,0
20230811,183500,1346446050,25200,25200,25200,25200,0
20230811,183400,1346446050,25200,25200,25200,25200,0
20230811,183300,1346446050,25200,25200,25200,25200,0
20230811,183200,1346446050,25200,25200,25200,25200,0
20230811,183100,1346446050,25200,25200,25200,25200,0
20230811,183000,1346446050,25200,25200,25200,25200,0
20230811,182900,1346446050,25200,25200,25200,25200,0
20230811,182800,1346446050,25200,25200,25200,25200,0
20230811,182700,1346446050,25200,25200,25200,25200,0
20230811,182600,1346446050,25200,25200,25200,25200,0
20230811,182500,1346446050,25200,25200,25200,25200,0
20230811,182400,1346446050,25200,25200,25200,25200,0
20230811,182300,1346446050,25200,25200,25200,25200,0
20230811,182200,1346446050,25200,25200,25200,25200,0
20230811,182100,1346446050,25200,25200,25200,25200,0
20230811,182000,1346446050,25200,25200,25200,25200,0
20230811,181900,1346446050,25200,25200,25200,25200,0
20230811,181800,1346446050,25200,25200,25200,25200,0
20230811,181700,1346446050,25200,25200,25200,25200,0
20230811,181600,1346446050,25200,25200,25200,25200,0
20230811,181500,1346446050,25200,25200,25200,25200,704
20230811,181400,1346446050,25200,25200,25200,25200,0
20230811,181300,1346446050,25200,25200,25200,25200,0
20230811,181200,1346446050,25200,25200,25200,25200,0
20230811,181100,1346446050,25200,25200,25200,25200,0
20230811,181000,1346446050,25200,25200,25200,25200,0
20230811,180900,1346446050,25200,25200,25200,25200,0
20230811,180800,1346446050,25200,25200,25200,25200,0
20230811,180700,1346446050,25200,25200,25200,25200,0
20230811,180600,1346446050,25200,25200,25200,25200,0
20230811,180500,1346446050,25200,25200,25200,25200,0
20230811,180400,1346446050,25200,25200,25200,25200,0
20230811,180300,1346446050,25200,25200,25200,25200,0
20230811,180200,1346446050,25200,25200,25200,25200,0
20230811,180100,1346446050,25200,25200,25200,25200,0
20230811,180000,1346446050,25200,25200,25200,25200,0
20230811,175900,1346446050,25200,25200,25200,25200,0
20230811,175800,1346446050,25200,25200,25200,25200,0
20230811,175700,1346446050,25200,25200,25200,25200,0
20230811,175600,1346446050,25200,25200,25200,25200,0
20230811,175500,1346446050,25200,25200,25200,25200,0
20230811,175400,1346446050,25200,25200,25200,25200,0
20230811,175300,1346446050,25200,25200,25200,25200,0
20230811,175200,1346446050,25200,25200,25200,25200,0
20230811,175100,1346446050,25200,25200,25200,25200,0
20230811,175000,1346446050,25200,25200,25200,25200,0
20230811,174900,1346446050,25200,25200,25200,25200,0
20230811,174800,1346446050,25200,25200,25200,25200,0
20230811,174700,1346446050,25200,25200,25200,25200,0
20230811,174600,1346446050,25200,25200,25200,25200,0
20230811,174500,1346446050,25200,25200,25200,25200,704
20230811,174400,1346446050,25200,25200,25200,25200,0
20230811,174300,1346446050,25200,25200,25200,25200,0
20230811,174200,1346446050,25200,25200,25200,25200,0
20230811,174100,1346446050,25200,25200,25200,25200,0
20230811,174000,1346446050,25200,25200,25200,25200,0
20230811,173900,1346446050,25200,25200,25200,25200,0
20230811,173800,1346446050,25200,25200,25200,25200,0
20230811,173700,1346446050,25200,25200,25200,25200,0
20230811,173600,1346446050,25200,25200,25200,25200,0
20230811,173500,1346446050,25200,25200,25200,25200,0
20230811,173400,1346446050,25200,25200,25200,25200,0
20230811,173300,1346446050,25200,25200,25200,25200,0
20230811,173200,1346446050,25200,25200,25200,25200,0
20230811,173100,1346446050,25200,25200,25200,25200,0
20230811,173000,1346446050,25200,25200,25200,25200,0
20230811,172900,1346446050,25200,25200,25200,25200,0
20230811,172800,1346446050,25200,25200,25200,25200,0
20230811,172700,1346446050,25200,25200,25200,25200,0
20230811,172600,1346446050,25200,25200,25200,25200,0
20230811,172500,1346446050,25200,25200,25200,25200,0
20230811,172400,1346446050,25200,25200,25200,25200,0
20230811,172300,1346446050,25200,25200,25200,25200,0
20230811,172200,1346446050,25200,25200,25200,25200,0
20230811,172100,1346446050,25200,25200,25200,25200,0
20230811,172000,1346446050,25200,25200,25200,25200,0
20230811,171900,1346446050,25200,25200,25200,25200,0
20230811,171800,1346446050,25200,25200,25200,25200,0
20230811,171700,1346446050,25200,25200,25200,25200,0
20230811,171600,1346446050,25200,25200,25200,25200,0
20230811,171500,1346446050,25200,25200,25200,25200,704
20230811,171400,1346446050,25200,25200,25200,25200,0
20230811,171300,1346446050,25200,25200,25200,25200,0
20230811,171200,1346446050,25200,25200,25200,25200,0
20230811,171100,1346446050,25200,25200,25200,25200,0
20230811,171000,1346446050,25200,25200,25200,25200,0
20230811,170900,1346446050,25200,25200,25200,25200,0
20230811,170800,1346446050,25200,25200,25200,25200,0
20230811,170700,1346446050,25200,25200,25200,25200,0
20230811,170600,1346446050,25200,25200,25200,25200,0
20230811,170500,1346446050,25200,25200,25200,25200,0
20230811,170400,1346446050,25200,25200,25200,25200,0
20230811,170300,1346446050,25200,25200,25200,25200,0
20230811,170200,1346446050,25200,25200,25200,25200,0
20230811,170100,1346446050,25200,25200,25200,25200,0
20230811,170000,1346446050,25200,25200,25200,25200,0
20230811,165900,1346446050,25200,25200,25200,25200,0
20230811,165800,1346446050,25200,25200,25200,25200,0
20230811,165700,1346446050,25200,25200,25200,25200,0
20230811,165600,1346446050,25200,25200,25200,25200,0
20230811,165500,1346446050,25200,25200,25200,25200,0
20230811,165400,1346446050,25200,25200,25200,25200,0
20230811,165300,1346446050,25200,25200,25200,25200,0
20230811,165200,1346446050,25200,25200,25200,25200,0
20230811,165100,1346446050,25200,25200,25200,25200,0
20230811,165000,1346446050,25200,25200,25200,25200,0
20230811,164900,1346446050,25200,25200,25200,25200,0
20230811,164800,1346446050,25200,25200,25200,25200,0
20230811,164700,1346446050,25200,25200,25200,25200,0
20230811,164600,1346446050,25200,25200,25200,25200,0
20230811,164500,1346446050,25200,25200,25200,25200,704
20230811,164400,1346446050,25200,25200,25200,25200,0
20230811,164300,1346446050,25200,25200,25200,25200,0
20230811,164200,1346446050,25200,25200,25200,25200,0
20230811,164100,1346446050,25200,25200,25200,25200,0
20230811,164000,1346446050,25200,25200,25200,25200,0
20230811,163900,1346446050,25200,25200,25200,25200,0
20230811,163800,1346446050,25200,25200,25200,25200,0
20230811,163700,1346446050,25200,25200,25200,25200,0
20230811,163600,1346446050,25200,25200,25200,25200,0
20230811,163500,1346446050,25200,25200,25200,25200,0
20230811,163400,1346446050,25200,25200,25200,25200,0
20230811,163300,1346446050,25200,25200,25200,25200,0
20230811,163200,1346446050,25200,25200,25200,25200,0
20230811,163100,1346446050,25200,25200,25200,25200,0
20230811,163000,1346446050,25200,25200,25200,25200,0
20230811,162900,1346446050,25200,25200,25200,25200,0
20230811,162800,1346446050,25200,25200,25200,25200,0
20230811,162700,1346446050,25200,25200,25200,25200,0
20230811,162600,1346446050,25200,25200,25200,25200,0
20230811,162500,1346446050,25200,25200,25200,25200,0
20230811,162400,1346446050,25200,25200,25200,25200,0
20230811,162300,1346446050,25200,25200,25200,25200,0
20230811,162200,1346446050,25200,25200,25200,25200,0
20230811,162100,1346446050,25200,25200,25200,25200,0
20230811,162000,1346446050,25200,25200,25200,25200,0
20230811,161900,1346446050,25200,25200,25200,25200,0
20230811,161800,1346446050,25200,25200,25200,25200,0
20230811,161700,1346446050,25200,25200,25200,25200,0
20230811,161600,1346446050,25200,25200,25200,25200,0
20230811,161500,1346446050,25200,25200,25200,25200,704
20230811,161400,1346446050,25200,25200,25200,25200,0
20230811,161300,1346446050,25200,25200,25200,25200,0
20230811,161200,1346446050,25200,25200,25200,25200,0
20230811,161100,1346446050,25200,25200,25200,25200,0
20230811,161000,1346446050,25200,25200,25200,25200,0
20230811,160900,1346446050,25200,25200,25200,25200,0
20230811,160800,1346446050,25200,25200,25200,25200,0
20230811,160700,1346446050,25200,25200,25200,25200,0
20230811,160600,1346446050,25200,25200,25200,25200,0
20230811,160500,1346446050,25200,25200,25200,25200,0
20230811,160400,1346446050,25200,25200,25200,25200,0
20230811,160300,1346446050,25200,25200,25200,25200,0
20230811,160200,1346446050,25200,25200,25200,25200,0
20230811,160100,1346446050,25200,25200,25200,25200,0
20230811,160000,1346446050,25200,25200,25200,25200,0
20230811,155900,1346446050,25200,25200,25200,25200,0
20230811,155800,1346446050,25200,25200,25200,25200,0
20230811,155700,1346446050,25200,25200,25200,25200,0
20230811,155600,1346446050,25200,25200,25200,25200,0
20230811,155500,1346446050,25200,25200,25200,25200,0
20230811,155400,1346446050,25200,25200,25200,25200,0
20230811,155300,1346446050,25200,25200,25200,25200,0
20230811,155200,1346446050,25200,25200,25200,25200,0
20230811,155100,1346446050,25200,25200,25200,25200,0
20230811,155000,1346446050,25200,25200,25200,25200,0
20230811,154900,1346446050,25200,25200,25200,25200,0
20230811,154800,1346446050,25200,25200,25200,25200,0
20230811,154700,1346446050,25200,25200,25200,25200,0
20230811,154600,1346446050,25200,25200,25200,25200,0
20230811,154500,1346446050,25200,25200,25200,25200,704
20230811,154400,1346446050,25200,25200,25200,25200,0
20230811,154300,1346446050,25200,25200,25200,25200,0
20230811,154200,1346446050,25200,25200,25200,25200,0
20230811,154100,1346446050,25200,25200,25200,25200,0
20230811,154000,1346446050,25200,25200,25200,25200,0
20230811,153900,1346446050,25200,25200,25200,25200,0
20230811,153800,1346446050,25200,25200,25200,25200,0
20230811,153700,1346446050,25200,25200,25200,25200,0
20230811,153600,1346446050,25200,25200,25200,25200,0
20230811,153500,1346446050,25200,25200,25200,25200,0
20230811,153400,1346446050,25200,25200,25200,25200,0
20230811,153300,1346446050,25200,25200,25200,25200,0
20230811,153200,1346446050,25200,25200,25200,25200,0
20230811,153100,1346446050,25200,25200,25200,25200,0
20230811,153000,1346446050,25200,25200,25200,25200,704
20230811,152900,1328705250,25100,25100,25100,25100,0
20230811,152800,1328705250,25100,25100,25100,25100,0
20230811,152700,1328705250,25100,25100,25100,25100,0
20230811,152600,1328705250,25100,25100,25100,25100,0
20230811,152500,1328705250,25100,25100,25100,25100,0
20230811,152400,1328705250,25100,25100,25100,25100,0
20230811,152300,1328705250,25100,25100,25100,25100,0
20230811,152200,1328705250,25100,25100,25100,25100,0
20230811,152100,1328705250,25100,25100,25100,25100,0
20230811,152000,1328705250,25100,25100,25100,25100,0
20230811,151900,1328705250,25100,25050,25100,25050,49
20230811,151800,1327477750,25050,25050,25050,25050,100
20230811,151700,1324972750,25150,25100,25150,25050,94
20230811,151600,1322613100,25050,25050,25100,25050,3
20230811,151500,1322537900,25150,25100,25150,25100,7
20230811,151400,1322361900,25100,25050,25100,25000,522
20230811,151300,1309280400,25050,25100,25100,25050,59
20230811,151200,1307799550,25100,25100,25150,25100,86
20230811,151100,1305640250,25150,25100,25150,25100,95
20230811,151000,1303251050,25100,25200,25200,25100,3
20230811,150900,1303175550,25200,25150,25200,25100,114
20230811,150800,1300307600,25000,25150,25150,24950,671
20230811,150700,1283469150,24950,25200,25200,24900,3105
20230811,150600,1205901250,25150,25050,25200,25050,51
20230811,150500,1204618600,25050,25150,25150,25050,18
20230811,150400,1204166800,25150,25050,25150,25050,9
20230811,150300,1203940650,25050,25050,25050,25050,1
20230811,150200,1203915600,25150,25100,25150,25100,201
20230811,150100,1198868550,25050,25100,25100,25050,9
20230811,150000,1198642800,25050,25050,25100,25050,103
20230811,145900,1196062100,25050,25050,25050,25050,2
20230811,145800,1196012000,25100,25100,25100,25100,55
20230811,145700,1194631500,25050,25000,25100,25000,908
20230811,145600,1171854450,25000,25000,25050,25000,206
20230811,145500,1166697050,25000,24950,25050,24950,15
20230811,145400,1166321700,24950,24950,24950,24950,68
20230811,145300,1164625100,24950,25050,25100,24950,3613
20230811,145200,1074203850,25050,25100,25100,25050,198
20230811,145100,1069235000,25100,25100,25100,25100,1
20230811,145000,1069209900,25150,25100,25150,25100,25
20230811,144900,1068581250,25100,25100,25100,25100,1
20230811,144800,1068556150,25150,25150,25200,25100,23
20230811,144700,1067977450,25150,25150,25200,25150,167
20230811,144600,1063777050,25150,25150,25200,25150,44
20230811,144500,1062670000,25200,25150,25200,25150,5
20230811,144400,1062544050,25200,25150,25200,25150,44
20230811,144300,1061435300,25250,25100,25250,25100,47
20230811,144200,1060252400,25150,25100,25150,25100,8
20230811,144100,1060051250,25100,25100,25100,25100,289
20230811,144000,1052797350,25050,25100,25100,25050,250
20230811,143900,1046522400,25100,25150,25150,25100,216
20230811,143800,1041100050,25100,25100,25100,25100,2
20230811,143700,1041049850,25100,25150,25150,25100,8
20230811,143600,1040848750,25100,25150,25150,25100,11
20230811,143500,1040572150,25150,25200,25200,25150,460
20230811,143400,1028993300,25250,25250,25250,25200,272
20230811,143300,1022125350,25250,25250,25250,25250,88
20230811,143200,1019903350,25250,25300,25300,25250,203
20230811,143100,1014767550,25300,25200,25300,25200,285
20230811,143000,1007568900,25200,25200,25200,25150,70
20230811,142900,1005804950,25150,25150,25150,25150,215
20230811,142800,1000397700,25100,25100,25150,25100,8
20230811,142700,1000196650,25150,25150,25150,25150,9
20230811,142600,999970300,25100,25150,25150,25100,8
20230811,142500,999769200,25100,25150,25150,25100,5
20230811,142400,999643600,25150,25100,25150,25100,12
20230811,142300,999341850,25150,25150,25150,25150,4
20230811,142200,999241250,25150,25150,25150,25150,9
20230811,142100,999014900,25150,25150,25150,25150,1
20230811,142000,998989750,25150,25150,25150,25150,15
20230811,141900,998612500,25150,25150,25150,25150,0
20230811,141800,998612500,25150,25150,25150,25150,0
20230811,141700,998612500,25150,25150,25150,25150,12
20230811,141600,998310700,25150,25150,25150,25150,1
20230811,141500,998285550,25150,25150,25150,25100,239
20230811,141400,992276250,25050,25100,25100,25050,79
20230811,141300,990297150,25150,25150,25150,25150,0
20230811,141200,990297150,25150,25100,25150,25100,43
20230811,141100,989217150,25100,25150,25150,25100,24
20230811,141000,988613700,25150,25200,25200,25150,31
20230811,140900,987833600,25200,25200,25200,25200,7
20230811,140800,987657200,25200,25200,25200,25200,16
20230811,140700,987254000,25200,25200,25200,25200,0
20230811,140600,987254000,25200,25150,25200,25150,55
20230811,140500,985870600,25200,25150,25200,25150,89
20230811,140400,983627850,25150,25200,25200,25150,6
20230811,140300,983476700,25150,25150,25150,25150,4
20230811,140200,983376100,25150,25150,25150,25150,2
20230811,140100,983325800,25150,25200,25200,25150,12
20230811,140000,983023550,25100,25100,25100,25100,2025
20230811,135900,932196050,25100,25100,25100,25100,13
20230811,135800,931869750,25100,25150,25200,25100,188
20230811,135700,927144800,25200,25200,25200,25150,31
20230811,135600,926364850,25150,25200,25200,25150,24
20230811,135500,925760650,25150,25150,25150,25150,33
20230811,135400,924930700,25150,25150,25150,25150,37
20230811,135300,924000150,25200,25100,25200,25100,151
20230811,135200,920202400,25150,25150,25150,25150,581
20230811,135100,905590250,25150,25200,25200,25150,21
20230811,135000,905061650,25150,25200,25200,25150,28
20230811,134900,904357200,25150,25200,25200,25150,58
20230811,134800,902898050,25150,25150,25150,25150,13
20230811,134700,902571100,25200,25150,25200,25150,34
20230811,134600,901715550,25150,25200,25200,25150,21
20230811,134500,901186950,25150,25200,25200,25150,18
20230811,134400,900734000,25150,25150,25200,25150,49
20230811,134300,899501200,25150,25150,25150,25150,0
20230811,134200,899501200,25150,25200,25200,25150,125
20230811,134100,896355700,25150,25150,25150,25150,12
20230811,134000,896053900,25150,25200,25200,25150,15
20230811,133900,895676550,25200,25150,25200,25150,51
20230811,133800,894393250,25200,25200,25200,25200,22
20230811,133700,893838850,25150,25150,25200,25150,52
20230811,133600,892530600,25200,25150,25200,25150,42
20230811,133500,891474050,25150,25150,25150,25150,13
20230811,133400,891147100,25200,25200,25250,25200,616
20230811,133300,875623650,25250,25250,25250,25250,0
20230811,133200,875623650,25250,25250,25250,25200,32
20230811,133100,874816500,25200,25200,25250,25200,93
20230811,133000,872472600,25200,25250,25250,25200,22
20230811,132900,871917750,25200,25200,25200,25200,25
20230811,132800,871287750,25200,25250,25250,25200,28
20230811,132700,870581850,25250,25200,25250,25200,22
20230811,132600,870027000,25200,25250,25250,25200,52
20230811,132500,868715850,25250,25200,25250,25200,23
20230811,132400,868135750,25200,25200,25200,25200,25
20230811,132300,867505750,25200,25250,25250,25200,24
20230811,132200,866900350,25200,25200,25200,25200,63
20230811,132100,865312750,25200,25200,25200,25200,58
20230811,132000,863851150,25250,25200,25250,25200,28
20230811,131900,863144800,25200,25200,25200,25200,3
20230811,131800,863069200,25200,25200,25200,25200,37
20230811,131700,862136800,25200,25200,25200,25200,13
20230811,131600,861809200,25200,25200,25200,25200,37
20230811,131500,860876800,25250,25250,25250,25250,8
20230811,131400,860674800,25200,25200,25200,25200,13
20230811,131300,860347200,25200,25200,25200,25200,93
20230811,131200,858003600,25200,25200,25200,25200,13
20230811,131100,857676000,25200,25200,25200,25200,107
20230811,131000,854979600,25250,25300,25300,25250,158
20230811,130900,850990050,25250,25250,25250,25250,13
20230811,130800,850661800,25250,25250,25250,25250,49
20230811,130700,849424550,25250,25250,25250,25250,13
20230811,130600,849096300,25250,25250,25250,25250,37
20230811,130500,848162050,25250,25250,25250,25250,0
20230811,130400,848162050,25250,25250,25250,25250,13
20230811,130300,847833800,25250,25300,25300,25250,63
20230811,130200,846242000,25300,25250,25300,25250,17
20230811,130100,845812550,25250,25250,25250,25250,25
20230811,130000,845181300,25300,25300,25350,25250,23
20230811,125900,844599850,25300,25250,25300,25250,265
20230811,125800,837895650,25250,25250,25250,25250,243
20230811,125700,831759900,25250,25250,25250,25250,13
20230811,125600,831431650,25300,25300,25300,25300,30
20230811,125500,830672650,25200,25250,25250,25200,102
20230811,125400,828098400,25200,25200,25200,25200,27
20230811,125300,827418000,25200,25200,25200,25200,37
20230811,125200,826485600,25200,25200,25200,25200,13
20230811,125100,826158000,25200,25200,25200,25200,0
20230811,125000,826158000,25200,25200,25200,25200,37
20230811,124900,825225600,25250,25250,25250,25250,264
20230811,124800,818559600,25300,25300,25300,25250,43
20230811,124700,817473550,25250,25250,25250,25250,0
20230811,124600,817473550,25250,25250,25250,25250,13
20230811,124500,817145300,25250,25300,25300,25250,38
20230811,124400,816185750,25250,25250,25250,25250,13
20230811,124300,815857500,25250,25250,25250,25250,37
20230811,124200,814923250,25300,25300,25300,25300,32
20230811,124100,814113650,25250,25250,25250,25250,63
20230811,124000,812522900,25250,25250,25250,25250,37
20230811,123900,811588650,25300,25250,25300,25250,14
20230811,123800,811235100,25250,25250,25250,25250,19
20230811,123700,810755350,25250,25250,25250,25250,25
20230811,123600,810124100,25250,25250,25250,25250,13
20230811,123500,809795850,25250,25250,25250,25250,37
20230811,123400,808861600,25300,25250,25300,25250,39
20230811,123300,807875550,25300,25300,25300,25300,3
20230811,123200,807799650,25250,25300,25300,25250,39
20230811,123100,806814800,25300,25300,25300,25300,138
20230811,123000,803323400,25300,25300,25300,25300,146
20230811,122900,799629600,25300,25250,25300,25250,97
20230811,122800,797176150,25250,25250,25250,25250,0
20230811,122700,797176150,25250,25300,25300,25250,107
20230811,122600,794470900,25300,25300,25300,25250,27
20230811,122500,793788950,25250,25250,25250,25250,57
20230811,122400,792349700,25250,25250,25250,25250,13
20230811,122300,792021450,25250,25250,25250,25250,162
20230811,122200,787930950,25300,25250,25300,25250,39
20230811,122100,786946150,25250,25250,25250,25250,13
20230811,122000,786617900,25250,25250,25250,25250,12
20230811,121900,786314900,25250,25250,25250,25250,25
20230811,121800,785683650,25300,25300,25300,25300,12
20230811,121700,785380050,25300,25300,25300,25300,50
20230811,121600,784115050,25300,25300,25300,25300,13
20230811,121500,783786150,25300,25300,25300,25300,37
20230811,121400,782850050,25300,25350,25350,25300,26
20230811,121300,782192200,25300,25300,25300,25300,13
20230811,121200,781863300,25350,25300,25350,25300,38
20230811,121100,780901850,25300,25300,25300,25300,13
20230811,121000,780572950,25300,25250,25300,25250,164
20230811,120900,776424350,25250,25300,25300,25250,45
20230811,120800,775287100,25250,25250,25250,25250,13
20230811,120700,774958850,25250,25250,25250,25250,37
20230811,120600,774024600,25250,25250,25250,25250,23
20230811,120500,773443850,25300,25300,25300,25300,13
20230811,120400,773114950,25250,25250,25250,25250,37
20230811,120300,772180700,25300,25250,25300,25250,14
20230811,120200,771827150,25300,25250,25300,25250,47
20230811,120100,770639900,25300,25250,25300,25250,29
20230811,120000,769906850,25300,25300,25350,25300,173
20230811,115900,765529900,25250,25300,25300,25250,48
20230811,115800,764317400,25300,25250,25300,25250,15
20230811,115700,763938550,25250,25250,25250,25250,12
20230811,115600,763635550,25250,25250,25250,25250,25
20230811,115500,763004300,25250,25250,25300,25250,16
20230811,115400,762600200,25250,25250,25250,25250,43
20230811,115300,761514450,25250,25250,25250,25250,13
20230811,115200,761186200,25250,25250,25250,25250,12
20230811,115100,760883200,25250,25250,25250,25250,25
20230811,115000,760251950,25250,25300,25300,25250,16
20230811,114900,759847800,25250,25250,25250,25250,37
20230811,114800,758913550,25250,25250,25250,25250,13
20230811,114700,758585300,25300,25250,25300,25250,13
20230811,114600,758257000,25300,25250,25300,25250,27
20230811,114500,757575150,25250,25250,25250,25250,13
20230811,114400,757246900,25250,25250,25250,25250,37
20230811,114300,756312650,25250,25300,25300,25250,25
20230811,114200,755680800,25300,25300,25350,25300,110
20230811,114100,752895750,25200,25200,25300,25200,38
20230811,114000,751938050,25200,25200,25200,25200,46
20230811,113900,750778850,25250,25300,25300,25250,20
20230811,113800,750273750,25200,25200,25200,25200,38
20230811,113700,749316150,25200,25200,25200,25200,0
20230811,113600,749316150,25200,25200,25200,25200,37
20230811,113500,748383750,25200,25250,25250,25200,178
20230811,113400,743889900,25200,25150,25200,25150,88
20230811,113300,741672900,25200,25200,25200,25200,17
20230811,113200,741244500,25250,25250,25250,25250,1
20230811,113100,741219250,25200,25250,25250,25200,41
20230811,113000,740185900,25250,25250,25250,25200,32
20230811,112900,739378550,25200,25150,25200,25150,176
20230811,112800,734943950,25200,25200,25200,25200,154
20230811,112700,731063150,25200,25200,25200,25200,25
20230811,112600,730433150,25200,25200,25200,25200,38
20230811,112500,729475550,25250,25200,25250,25200,40
20230811,112400,728466300,25200,25200,25200,25200,12
20230811,112300,728163900,25250,25200,25250,25200,45
20230811,112200,727028900,25200,25200,25200,25200,86
20230811,112100,724861700,25200,25250,25250,25200,520
20230811,112000,711754650,25250,25250,25250,25250,13
20230811,111900,711426400,25300,25200,25300,25200,60
20230811,111800,709909600,25300,25250,25300,25200,525
20230811,111700,696675400,25250,25300,25300,25250,24
20230811,111600,696069350,25250,25250,25250,25250,53
20230811,111500,694731100,25250,25200,25250,25200,23
20230811,111400,694151000,25200,25200,25200,25200,15
20230811,111300,693773000,25200,25200,25250,25200,237
20230811,111200,687792600,25200,25250,25250,25200,48
20230811,111100,686581250,25200,25200,25200,25200,12
20230811,111000,686278850,25250,25250,25250,25250,27
20230811,110900,685597100,25250,25250,25250,25250,0
20230811,110800,685597100,25250,25250,25250,25250,57
20230811,110700,684157850,25250,25250,25250,25250,13
20230811,110600,683829600,25250,25250,25250,25250,22
20230811,110500,683274100,25300,25250,25300,25250,43
20230811,110400,682188100,25250,25250,25250,25250,0
20230811,110300,682188100,25250,25250,25250,25200,41
20230811,110200,681153450,25250,25250,25250,25250,14
20230811,110100,680799950,25250,25250,25250,25200,387
20230811,110000,671042900,25250,25250,25250,25200,215
20230811,105900,665615400,25250,25250,25250,25250,365
20230811,105800,656399150,25200,25200,25200,25200,33
20230811,105700,655567550,25200,25200,25200,25200,38
20230811,105600,654609950,25200,25200,25200,25200,12
20230811,105500,654307550,25200,25200,25200,25200,25
20230811,105400,653677550,25200,25300,25300,25200,26
20230811,105300,653021050,25200,25200,25200,25200,12
20230811,105200,652718650,25200,25200,25200,25200,38
20230811,105100,651761050,25250,25200,25250,25200,239
20230811,105000,645726900,25250,25200,25250,25200,26
20230811,104900,645071650,25200,25200,25200,25200,177
20230811,104800,640611250,25200,25250,25250,25200,42
20230811,104700,639551350,25200,25200,25200,25200,38
20230811,104600,638593750,25250,25250,25250,25250,661
20230811,104500,621903500,25250,25250,25250,25250,354
20230811,104400,612965000,25250,25250,25250,25250,119
20230811,104300,609960250,25300,25300,25300,25300,108
20230811,104200,607227850,25300,25300,25300,25300,38
20230811,104100,606266450,25300,25300,25300,25300,1
20230811,104000,606241150,25300,25300,25300,25300,17
20230811,103900,605811050,25300,25300,25350,25300,39
20230811,103800,604824300,25300,25300,25300,25300,412
20230811,103700,594400700,25350,25300,25350,25300,40
20230811,103600,593388600,25350,25300,25350,25300,146
20230811,103500,589687750,25300,25300,25300,25300,12
20230811,103400,589384150,25300,25350,25350,25300,39
20230811,103300,588397400,25400,25300,25400,25300,13
20230811,103200,588068400,25300,25250,25300,25250,28
20230811,103100,587360050,25250,25350,25350,25250,34
20230811,103000,586500350,25350,25350,25350,25250,82
20230811,102900,584422850,25350,25250,25350,25250,39
20230811,102800,583438000,25250,25300,25300,25250,267
20230811,102700,576684250,25350,25350,25350,25300,76
20230811,102600,574759050,25300,25350,25350,25300,144
20230811,102500,571111800,25350,25350,25350,25250,583
20230811,102400,556361450,25300,25300,25300,25300,159
20230811,102300,552338750,25300,25300,25300,25300,17
20230811,102200,551908650,25300,25300,25300,25300,25
20230811,102100,551276150,25300,25350,25350,25300,262
20230811,102000,544635100,25350,25400,25400,25350,23
20230811,101900,544051500,25400,25350,25400,25350,44
20230811,101800,542935800,25400,25350,25400,25350,15
20230811,101700,542555300,25350,25400,25400,25350,165
20230811,101600,538369900,25350,25400,25400,25350,29
20230811,101500,537634550,25350,25400,25400,25350,13
20230811,101400,537304950,25350,25350,25350,25350,60
20230811,101300,535783950,25450,25400,25450,25400,793
20230811,101200,515641500,25300,25350,25400,25300,189
20230811,101100,510850850,25300,25300,25300,25300,38
20230811,101000,509889450,25300,25350,25350,25300,142
20230811,100900,506296300,25400,25350,25400,25300,68
20230811,100800,504573650,25300,25300,25300,25300,0
20230811,100700,504573650,25300,25300,25300,25300,12
20230811,100600,504270050,25300,25400,25400,25300,49
20230811,100500,503029250,25350,25450,25450,25350,93
20230811,100400,500669700,25350,25300,25350,25300,73
20230811,100300,498820400,25300,25350,25450,25300,1513
20230811,100200,460411450,25250,25250,25300,25250,465
20230811,100100,448649550,25250,25250,25300,25250,126
20230811,100000,445463650,25300,25350,25350,25300,716
20230811,095900,427348600,25300,25250,25300,25250,408
20230811,095800,417026400,25300,25300,25300,25250,235
20230811,095700,411080950,25300,25250,25300,25250,84
20230811,095600,408959850,25250,25300,25300,25250,113
20230811,095500,406103100,25300,25300,25300,25300,22
20230811,095400,405546500,25300,25300,25300,25300,4
20230811,095300,405445300,25300,25300,25300,25300,90
20230811,095200,403168300,25300,25300,25300,25300,13
20230811,095100,402839400,25300,25250,25300,25250,48
20230811,095000,401626900,25300,25300,25300,25300,186
20230811,094900,396921100,25300,25300,25300,25300,21
20230811,094800,396389800,25300,25300,25300,25300,48
20230811,094700,395175400,25300,25250,25350,25250,150
20230811,094600,391380850,25250,25250,25300,25250,43
20230811,094500,390294850,25300,25300,25300,25300,54
20230811,094400,388928650,25300,25300,25300,25300,20
20230811,094300,388422650,25300,25300,25300,25300,26
20230811,094200,387764850,25300,25300,25300,25300,29
20230811,094100,387031150,25300,25300,25300,25300,5
20230811,094000,386904650,25300,25250,25300,25250,192
20230811,093900,382047550,25300,25300,25300,25300,739
20230811,093800,363350850,25350,25350,25350,25350,0
20230811,093700,363350850,25350,25350,25350,25350,50
20230811,093600,362083350,25350,25350,25350,25350,106
20230811,093500,359396250,25350,25350,25350,25350,1
20230811,093400,359370900,25300,25350,25350,25300,213
20230811,093300,353981400,25300,25350,25350,25300,504
20230811,093200,341205050,25400,25400,25400,25350,12
20230811,093100,340900550,25350,25350,25400,25350,234
20230811,093000,334958600,25350,25350,25350,25350,5
20230811,092900,334831850,25350,25400,25400,25350,119
20230811,092800,331814950,25400,25400,25400,25400,3
20230811,092700,331738750,25400,25400,25400,25350,208
20230811,092600,326455600,25400,25450,25450,25400,996
20230811,092500,301139650,25450,25400,25450,25400,37
20230811,092400,300199750,25400,25350,25400,25350,62
20230811,092300,298625550,25350,25400,25400,25350,543
20230811,092200,284838500,25400,25400,25400,25400,1
20230811,092100,284813100,25400,25400,25450,25400,53
20230811,092000,283466850,25400,25350,25400,25350,326
20230811,091900,275187750,25350,25350,25350,25350,150
20230811,091800,271385250,25300,25350,25350,25300,268
20230811,091700,264600650,25400,25350,25400,25350,2047
20230811,091600,212709100,25350,25400,25400,25350,66
20230811,091500,211035000,25400,25350,25450,25350,591
20230811,091400,196025600,25350,25400,25400,25350,93
20230811,091300,193663450,25450,25400,25450,25400,66
20230811,091200,191983950,25400,25250,25400,25250,2141
20230811,091100,137796550,25250,25200,25250,25200,226
20230811,091000,132101300,25200,25200,25200,25200,12
20230811,090900,131798900,25150,25200,25200,25150,26
20230811,090800,131144900,25200,25150,25200,25150,349
20230811,090700,122361500,25150,25150,25150,25150,47
20230811,090600,121179450,25150,25200,25200,25150,795
20230811,090500,101184650,25200,25200,25200,25200,0
20230811,090400,101184650,25200,25150,25200,25150,182
20230811,090300,96604500,25150,25250,25250,25150,469
20230811,090200,84801150,25250,25150,25300,25150,1560
20230811,090100,45466450,25150,25100,25150,25100,185
20230811,090000,40813900,25100,25050,25100,24900,1618