KissMeData/044490/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,191800,11801125170,20800,20800,20800,20800,7392
20230814,191700,11801125170,20800,20800,20800,20800,0
20230814,191600,11801125170,20800,20800,20800,20800,0
20230814,191500,11801125170,20800,20800,20800,20800,0
20230814,191400,11801125170,20800,20800,20800,20800,0
20230814,191300,11801125170,20800,20800,20800,20800,0
20230814,191200,11801125170,20800,20800,20800,20800,0
20230814,191100,11801125170,20800,20800,20800,20800,0
20230814,191000,11801125170,20800,20800,20800,20800,0
20230814,190900,11801125170,20800,20800,20800,20800,0
20230814,190800,11801125170,20800,20800,20800,20800,0
20230814,190700,11801125170,20800,20800,20800,20800,0
20230814,190600,11801125170,20800,20800,20800,20800,0
20230814,190500,11801125170,20800,20800,20800,20800,0
20230814,190400,11801125170,20800,20800,20800,20800,0
20230814,190300,11801125170,20800,20800,20800,20800,0
20230814,190200,11801125170,20800,20800,20800,20800,0
20230814,190100,11801125170,20800,20800,20800,20800,0
20230814,190000,11801125170,20800,20800,20800,20800,0
20230814,185900,11801125170,20800,20800,20800,20800,0
20230814,185800,11801125170,20800,20800,20800,20800,0
20230814,185700,11801125170,20800,20800,20800,20800,0
20230814,185600,11801125170,20800,20800,20800,20800,0
20230814,185500,11801125170,20800,20800,20800,20800,0
20230814,185400,11801125170,20800,20800,20800,20800,0
20230814,185300,11801125170,20800,20800,20800,20800,0
20230814,185200,11801125170,20800,20800,20800,20800,0
20230814,185100,11801125170,20800,20800,20800,20800,0
20230814,185000,11801125170,20800,20800,20800,20800,0
20230814,184900,11801125170,20800,20800,20800,20800,0
20230814,184800,11801125170,20800,20800,20800,20800,7392
20230814,184700,11801125170,20800,20800,20800,20800,0
20230814,184600,11801125170,20800,20800,20800,20800,0
20230814,184500,11801125170,20800,20800,20800,20800,0
20230814,184400,11801125170,20800,20800,20800,20800,0
20230814,184300,11801125170,20800,20800,20800,20800,0
20230814,184200,11801125170,20800,20800,20800,20800,0
20230814,184100,11801125170,20800,20800,20800,20800,0
20230814,184000,11801125170,20800,20800,20800,20800,0
20230814,183900,11801125170,20800,20800,20800,20800,0
20230814,183800,11801125170,20800,20800,20800,20800,0
20230814,183700,11801125170,20800,20800,20800,20800,0
20230814,183600,11801125170,20800,20800,20800,20800,0
20230814,183500,11801125170,20800,20800,20800,20800,0
20230814,183400,11801125170,20800,20800,20800,20800,0
20230814,183300,11801125170,20800,20800,20800,20800,0
20230814,183200,11801125170,20800,20800,20800,20800,0
20230814,183100,11801125170,20800,20800,20800,20800,0
20230814,183000,11801125170,20800,20800,20800,20800,0
20230814,182900,11801125170,20800,20800,20800,20800,0
20230814,182800,11801125170,20800,20800,20800,20800,0
20230814,182700,11801125170,20800,20800,20800,20800,0
20230814,182600,11801125170,20800,20800,20800,20800,0
20230814,182500,11801125170,20800,20800,20800,20800,0
20230814,182400,11801125170,20800,20800,20800,20800,0
20230814,182300,11801125170,20800,20800,20800,20800,0
20230814,182200,11801125170,20800,20800,20800,20800,0
20230814,182100,11801125170,20800,20800,20800,20800,0
20230814,182000,11801125170,20800,20800,20800,20800,0
20230814,181900,11801125170,20800,20800,20800,20800,0
20230814,181800,11801125170,20800,20800,20800,20800,7392
20230814,181700,11801125170,20800,20800,20800,20800,0
20230814,181600,11801125170,20800,20800,20800,20800,0
20230814,181500,11801125170,20800,20800,20800,20800,0
20230814,181400,11801125170,20800,20800,20800,20800,0
20230814,181300,11801125170,20800,20800,20800,20800,0
20230814,181200,11801125170,20800,20800,20800,20800,0
20230814,181100,11801125170,20800,20800,20800,20800,0
20230814,181000,11801125170,20800,20800,20800,20800,0
20230814,180900,11801125170,20800,20800,20800,20800,0
20230814,180800,11801125170,20800,20800,20800,20800,0
20230814,180700,11801125170,20800,20800,20800,20800,0
20230814,180600,11801125170,20800,20800,20800,20800,0
20230814,180500,11801125170,20800,20800,20800,20800,0
20230814,180400,11801125170,20800,20800,20800,20800,0
20230814,180300,11801125170,20800,20800,20800,20800,0
20230814,180200,11801125170,20800,20800,20800,20800,0
20230814,180100,11801125170,20800,20800,20800,20800,0
20230814,180000,11801125170,20800,20800,20800,20800,0
20230814,175900,11801125170,20800,20800,20800,20800,0
20230814,175800,11801125170,20800,20800,20800,20800,0
20230814,175700,11801125170,20800,20800,20800,20800,0
20230814,175600,11801125170,20800,20800,20800,20800,0
20230814,175500,11801125170,20800,20800,20800,20800,0
20230814,175400,11801125170,20800,20800,20800,20800,0
20230814,175300,11801125170,20800,20800,20800,20800,0
20230814,175200,11801125170,20800,20800,20800,20800,0
20230814,175100,11801125170,20800,20800,20800,20800,0
20230814,175000,11801125170,20800,20800,20800,20800,0
20230814,174900,11801125170,20800,20800,20800,20800,0
20230814,174800,11801125170,20800,20800,20800,20800,7392
20230814,174700,11801125170,20800,20800,20800,20800,0
20230814,174600,11801125170,20800,20800,20800,20800,0
20230814,174500,11801125170,20800,20800,20800,20800,0
20230814,174400,11801125170,20800,20800,20800,20800,0
20230814,174300,11801125170,20800,20800,20800,20800,0
20230814,174200,11801125170,20800,20800,20800,20800,0
20230814,174100,11801125170,20800,20800,20800,20800,0
20230814,174000,11801125170,20800,20800,20800,20800,0
20230814,173900,11801125170,20800,20800,20800,20800,0
20230814,173800,11801125170,20800,20800,20800,20800,0
20230814,173700,11801125170,20800,20800,20800,20800,0
20230814,173600,11801125170,20800,20800,20800,20800,0
20230814,173500,11801125170,20800,20800,20800,20800,0
20230814,173400,11801125170,20800,20800,20800,20800,0
20230814,173300,11801125170,20800,20800,20800,20800,0
20230814,173200,11801125170,20800,20800,20800,20800,0
20230814,173100,11801125170,20800,20800,20800,20800,0
20230814,173000,11801125170,20800,20800,20800,20800,0
20230814,172900,11801125170,20800,20800,20800,20800,0
20230814,172800,11801125170,20800,20800,20800,20800,0
20230814,172700,11801125170,20800,20800,20800,20800,0
20230814,172600,11801125170,20800,20800,20800,20800,0
20230814,172500,11801125170,20800,20800,20800,20800,0
20230814,172400,11801125170,20800,20800,20800,20800,0
20230814,172300,11801125170,20800,20800,20800,20800,0
20230814,172200,11801125170,20800,20800,20800,20800,0
20230814,172100,11801125170,20800,20800,20800,20800,0
20230814,172000,11801125170,20800,20800,20800,20800,0
20230814,171900,11801125170,20800,20800,20800,20800,0
20230814,171800,11801125170,20800,20800,20800,20800,7392
20230814,171700,11801125170,20800,20800,20800,20800,0
20230814,171600,11801125170,20800,20800,20800,20800,0
20230814,171500,11801125170,20800,20800,20800,20800,0
20230814,171400,11801125170,20800,20800,20800,20800,0
20230814,171300,11801125170,20800,20800,20800,20800,0
20230814,171200,11801125170,20800,20800,20800,20800,0
20230814,171100,11801125170,20800,20800,20800,20800,0
20230814,171000,11801125170,20800,20800,20800,20800,0
20230814,170900,11801125170,20800,20800,20800,20800,0
20230814,170800,11801125170,20800,20800,20800,20800,0
20230814,170700,11801125170,20800,20800,20800,20800,0
20230814,170600,11801125170,20800,20800,20800,20800,0
20230814,170500,11801125170,20800,20800,20800,20800,0
20230814,170400,11801125170,20800,20800,20800,20800,0
20230814,170300,11801125170,20800,20800,20800,20800,0
20230814,170200,11801125170,20800,20800,20800,20800,0
20230814,170100,11801125170,20800,20800,20800,20800,0
20230814,170000,11801125170,20800,20800,20800,20800,0
20230814,165900,11801125170,20800,20800,20800,20800,0
20230814,165800,11801125170,20800,20800,20800,20800,0
20230814,165700,11801125170,20800,20800,20800,20800,0
20230814,165600,11801125170,20800,20800,20800,20800,0
20230814,165500,11801125170,20800,20800,20800,20800,0
20230814,165400,11801125170,20800,20800,20800,20800,0
20230814,165300,11801125170,20800,20800,20800,20800,0
20230814,165200,11801125170,20800,20800,20800,20800,0
20230814,165100,11801125170,20800,20800,20800,20800,0
20230814,165000,11801125170,20800,20800,20800,20800,0
20230814,164900,11801125170,20800,20800,20800,20800,0
20230814,164800,11801125170,20800,20800,20800,20800,7392
20230814,164700,11801125170,20800,20800,20800,20800,0
20230814,164600,11801125170,20800,20800,20800,20800,0
20230814,164500,11801125170,20800,20800,20800,20800,0
20230814,164400,11801125170,20800,20800,20800,20800,0
20230814,164300,11801125170,20800,20800,20800,20800,0
20230814,164200,11801125170,20800,20800,20800,20800,0
20230814,164100,11801125170,20800,20800,20800,20800,0
20230814,164000,11801125170,20800,20800,20800,20800,0
20230814,163900,11801125170,20800,20800,20800,20800,0
20230814,163800,11801125170,20800,20800,20800,20800,0
20230814,163700,11801125170,20800,20800,20800,20800,0
20230814,163600,11801125170,20800,20800,20800,20800,0
20230814,163500,11801125170,20800,20800,20800,20800,0
20230814,163400,11801125170,20800,20800,20800,20800,0
20230814,163300,11801125170,20800,20800,20800,20800,0
20230814,163200,11801125170,20800,20800,20800,20800,0
20230814,163100,11801125170,20800,20800,20800,20800,0
20230814,163000,11801125170,20800,20800,20800,20800,0
20230814,162900,11801125170,20800,20800,20800,20800,0
20230814,162800,11801125170,20800,20800,20800,20800,0
20230814,162700,11801125170,20800,20800,20800,20800,0
20230814,162600,11801125170,20800,20800,20800,20800,0
20230814,162500,11801125170,20800,20800,20800,20800,0
20230814,162400,11801125170,20800,20800,20800,20800,0
20230814,162300,11801125170,20800,20800,20800,20800,0
20230814,162200,11801125170,20800,20800,20800,20800,0
20230814,162100,11801125170,20800,20800,20800,20800,0
20230814,162000,11801125170,20800,20800,20800,20800,0
20230814,161900,11801125170,20800,20800,20800,20800,0
20230814,161800,11801125170,20800,20800,20800,20800,7392
20230814,161700,11801125170,20800,20800,20800,20800,0
20230814,161600,11801125170,20800,20800,20800,20800,0
20230814,161500,11801125170,20800,20800,20800,20800,0
20230814,161400,11801125170,20800,20800,20800,20800,0
20230814,161300,11801125170,20800,20800,20800,20800,0
20230814,161200,11801125170,20800,20800,20800,20800,0
20230814,161100,11801125170,20800,20800,20800,20800,0
20230814,161000,11801125170,20800,20800,20800,20800,0
20230814,160900,11801125170,20800,20800,20800,20800,0
20230814,160800,11801125170,20800,20800,20800,20800,0
20230814,160700,11801125170,20800,20800,20800,20800,0
20230814,160600,11801125170,20800,20800,20800,20800,0
20230814,160500,11801125170,20800,20800,20800,20800,0
20230814,160400,11801125170,20800,20800,20800,20800,0
20230814,160300,11801125170,20800,20800,20800,20800,0
20230814,160200,11801125170,20800,20800,20800,20800,0
20230814,160100,11801125170,20800,20800,20800,20800,0
20230814,160000,11801125170,20800,20800,20800,20800,0
20230814,155900,11801125170,20800,20800,20800,20800,0
20230814,155800,11801125170,20800,20800,20800,20800,0
20230814,155700,11801125170,20800,20800,20800,20800,0
20230814,155600,11801125170,20800,20800,20800,20800,0
20230814,155500,11801125170,20800,20800,20800,20800,0
20230814,155400,11801125170,20800,20800,20800,20800,0
20230814,155300,11801125170,20800,20800,20800,20800,0
20230814,155200,11801125170,20800,20800,20800,20800,0
20230814,155100,11801125170,20800,20800,20800,20800,0
20230814,155000,11801125170,20800,20800,20800,20800,0
20230814,154900,11801125170,20800,20800,20800,20800,0
20230814,154800,11801125170,20800,20800,20800,20800,7392
20230814,154700,11801125170,20800,20800,20800,20800,0
20230814,154600,11801125170,20800,20800,20800,20800,0
20230814,154500,11801125170,20800,20800,20800,20800,0
20230814,154400,11801125170,20800,20800,20800,20800,0
20230814,154300,11801125170,20800,20800,20800,20800,0
20230814,154200,11801125170,20800,20800,20800,20800,0
20230814,154100,11801125170,20800,20800,20800,20800,0
20230814,154000,11801125170,20800,20800,20800,20800,0
20230814,153900,11801125170,20800,20800,20800,20800,0
20230814,153800,11801125170,20800,20800,20800,20800,0
20230814,153700,11801125170,20800,20800,20800,20800,0
20230814,153600,11801125170,20800,20800,20800,20800,0
20230814,153500,11801125170,20800,20800,20800,20800,0
20230814,153400,11801125170,20800,20800,20800,20800,0
20230814,153300,11801125170,20800,20800,20800,20800,0
20230814,153200,11801125170,20800,20800,20800,20800,0
20230814,153100,11801125170,20800,20800,20800,20800,0
20230814,153000,11801125170,20800,20800,20800,20800,7392
20230814,152900,11647371570,20650,20650,20650,20650,0
20230814,152800,11647371570,20650,20650,20650,20650,0
20230814,152700,11647371570,20650,20650,20650,20650,0
20230814,152600,11647371570,20650,20650,20650,20650,0
20230814,152500,11647371570,20650,20650,20650,20650,0
20230814,152400,11647371570,20650,20650,20650,20650,0
20230814,152300,11647371570,20650,20650,20650,20650,0
20230814,152200,11647371570,20650,20650,20650,20650,0
20230814,152100,11647371570,20650,20650,20650,20650,0
20230814,152000,11647371570,20650,20650,20650,20650,0
20230814,151900,11647371570,20650,20700,20750,20650,397
20230814,151800,11639157870,20650,20550,20700,20500,1805
20230814,151700,11601900020,20700,20700,20700,20700,1061
20230814,151600,11579937320,20700,20550,20700,20550,2521
20230814,151500,11527871870,20550,20650,20650,20550,481
20230814,151400,11517963020,20650,20650,20650,20550,142
20230814,151300,11515031120,20600,20550,20600,20550,1424
20230814,151200,11485717220,20550,20550,20550,20550,39
20230814,151100,11484915770,20550,20250,20550,20200,1758
20230814,151000,11449042620,20250,20350,20550,20200,3155
20230814,150900,11385082220,20350,20500,20550,20350,5228
20230814,150800,11278463270,20500,20550,20550,20500,132
20230814,150700,11275755020,20600,20600,20600,20550,186
20230814,150600,11271923770,20550,20550,20600,20550,117
20230814,150500,11269517820,20550,20650,20650,20500,203
20230814,150400,11265345720,20650,20650,20650,20650,119
20230814,150300,11262888370,20650,20600,20650,20600,53
20230814,150200,11261794170,20600,20650,20650,20600,137
20230814,150100,11258965370,20650,20600,20650,20450,148
20230814,150000,11255925570,20650,20650,20650,20650,229
20230814,145900,11251196720,20650,20650,20650,20650,6
20230814,145800,11251072820,20500,20500,20650,20500,1198
20230814,145700,11226491020,20450,20750,20800,20450,1463
20230814,145600,11196442570,20650,20650,20650,20650,2
20230814,145500,11196401270,20650,20750,20800,20650,615
20230814,145400,11183628470,20750,20700,20750,20700,685
20230814,145300,11169418720,20700,20700,20750,20700,332
20230814,145200,11162539720,20600,20700,20700,20600,28
20230814,145100,11161961620,20700,20700,20750,20450,763
20230814,145000,11146250470,20750,20800,20800,20750,205
20230814,144900,11141992270,20800,20850,20850,20750,1196
20230814,144800,11117109020,20800,20800,20850,20800,286
20230814,144700,11111158570,20750,20750,20750,20750,10
20230814,144600,11110951070,20750,20750,20800,20750,308
20230814,144500,11104545020,20750,20750,20800,20750,313
20230814,144400,11098043470,20750,20750,20750,20750,357
20230814,144300,11090635720,20750,20750,20750,20700,1028
20230814,144200,11069312170,20750,20700,20750,20700,352
20230814,144100,11062019070,20700,20550,20700,20550,243
20230814,144000,11056992120,20650,20600,20650,20600,1750
20230814,143900,11020880220,20600,20550,20600,20550,516
20230814,143800,11010252920,20550,20600,20600,20550,229
20230814,143700,11005546920,20600,20400,20600,20400,397
20230814,143600,10997378920,20400,20550,20600,20400,335
20230814,143500,10990483420,20550,20450,20550,20400,649
20230814,143400,10977182620,20550,20550,20550,20550,0
20230814,143300,10977182620,20550,20550,20600,20400,592
20230814,143200,10965039320,20550,20550,20600,20550,548
20230814,143100,10953752770,20550,20500,20550,20500,7
20230814,143000,10953609170,20500,20550,20550,20500,230
20230814,142900,10948882870,20500,20500,20500,20500,5
20230814,142800,10948780370,20500,20550,20600,20500,212
20230814,142700,10944425120,20600,20550,20600,20550,115
20230814,142600,10942061120,20550,20600,20600,20550,355
20230814,142500,10934759320,20600,20600,20600,20600,372
20230814,142400,10927096120,20600,20600,20600,20550,131
20230814,142300,10924397570,20600,20600,20600,20600,121
20230814,142200,10921904970,20550,20550,20550,20550,8
20230814,142100,10921740570,20600,20550,20600,20550,144
20230814,142000,10918780070,20550,20600,20600,20550,113
20230814,141900,10916456720,20550,20600,20600,20550,226
20230814,141800,10911806170,20600,20600,20600,20600,15
20230814,141700,10911497170,20550,20550,20550,20550,60
20230814,141600,10910264170,20550,20550,20550,20550,489
20230814,141500,10900215220,20550,20550,20550,20500,253
20230814,141400,10895018220,20500,20450,20550,20450,1158
20230814,141300,10871323670,20450,20450,20450,20400,129
20230814,141200,10868685870,20450,20400,20450,20400,306
20230814,141100,10862440720,20400,20400,20400,20400,2
20230814,141000,10862399920,20350,20550,20550,20350,316
20230814,140900,10855941370,20550,20450,20550,20400,774
20230814,140800,10840096870,20450,20400,20450,20400,1006
20230814,140700,10819560320,20400,20400,20400,20250,252
20230814,140600,10814421720,20400,20400,20450,20250,900
20230814,140500,10796155220,20400,20400,20400,20400,170
20230814,140400,10792687220,20400,20300,20450,20300,241
20230814,140300,10787793370,20300,20300,20500,20300,764
20230814,140200,10772156170,20300,20350,20500,20300,617
20230814,140100,10759608420,20350,20350,20450,20300,219
20230814,140000,10755142570,20300,20400,20500,20300,664
20230814,135900,10741616570,20500,20500,20500,20400,919
20230814,135800,10722846970,20500,20550,20550,20500,162
20230814,135700,10719520470,20500,20500,20550,20500,22
20230814,135600,10719068720,20500,20500,20600,20500,516
20230814,135500,10708478120,20500,20600,20600,20500,172
20230814,135400,10704947120,20550,20650,20650,20550,251
20230814,135300,10699778920,20600,20600,20600,20600,109
20230814,135200,10697533520,20600,20600,20600,20600,114
20230814,135100,10695185120,20600,20650,20650,20600,36
20230814,135000,10694442770,20650,20650,20650,20650,242
20230814,134900,10689445470,20650,20650,20650,20600,153
20230814,134800,10686286070,20600,20650,20650,20600,23
20230814,134700,10685811170,20650,20600,20650,20600,114
20230814,134600,10683462670,20450,20450,20450,20400,254
20230814,134500,10678271020,20450,20450,20600,20400,298
20230814,134400,10672159720,20400,20550,20600,20400,806
20230814,134300,10655673470,20550,20500,20550,20450,2077
20230814,134200,10613171520,20600,20600,20600,20500,68
20230814,134100,10611775720,20600,20550,20600,20550,214
20230814,134000,10607371870,20550,20600,20600,20550,137
20230814,133900,10604550420,20600,20600,20600,20600,114
20230814,133800,10602202020,20600,20550,20600,20550,148
20230814,133700,10599155070,20500,20500,20500,20500,0
20230814,133600,10599155070,20500,20600,20600,20500,185
20230814,133500,10595347570,20500,20500,20600,20500,815
20230814,133400,10578635770,20550,20550,20550,20550,121
20230814,133300,10576149220,20600,20600,20600,20450,2578
20230814,133200,10523183020,20550,20550,20550,20550,65
20230814,133100,10521847270,20700,20700,20700,20650,147
20230814,133000,10518804870,20550,20650,20700,20550,245
20230814,132900,10513766920,20550,20550,20650,20550,137
20230814,132800,10510938470,20550,20550,20550,20500,280
20230814,132700,10505197420,20700,20700,20700,20500,222
20230814,132600,10500617020,20700,20550,20800,20500,3537
20230814,132500,10427647270,20550,20700,20700,20550,650
20230814,132400,10414232370,20750,20800,20850,20750,802
20230814,132300,10397583170,20800,20750,20850,20750,241
20230814,132200,10392564270,20750,20750,20800,20750,915
20230814,132100,10373577770,20750,20600,20750,20600,1310
20230814,132000,10346476020,20600,20600,20600,20550,165
20230814,131900,10343080020,20550,20600,20600,20550,515
20230814,131800,10332492520,20700,20700,20700,20600,237
20230814,131700,10327596620,20700,20600,20700,20600,35
20230814,131600,10326875120,20700,20700,20700,20600,314
20230814,131500,10320395320,20600,20650,20700,20600,533
20230814,131400,10309368320,20750,20700,20750,20700,198
20230814,131300,10305269470,20800,20700,20800,20700,115
20230814,131200,10302877570,20700,20800,20850,20700,38
20230814,131100,10302088920,20800,20800,20800,20800,131
20230814,131000,10299364120,20800,20800,20800,20800,0
20230814,130900,10299364120,20800,20800,20800,20750,234
20230814,130800,10294501120,20800,20800,20800,20800,82
20230814,130700,10292795520,20800,20800,20800,20800,240
20230814,130600,10287803520,20850,20800,20850,20800,101
20230814,130500,10285702670,20750,20750,20800,20750,12
20230814,130400,10285453620,20750,20700,20750,20700,67
20230814,130300,10284064170,20700,20800,20800,20700,120
20230814,130200,10281578470,20700,20750,20800,20700,321
20230814,130100,10274913220,20500,20700,20950,20500,6972
20230814,130000,10130497870,20700,20750,20800,20700,269
20230814,125900,10124907970,20700,20750,20750,20700,134
20230814,125800,10122127820,20700,20650,20850,20400,4211
20230814,125700,10035319020,20700,20700,20700,20500,1872
20230814,125600,9996711970,20700,20700,20700,20700,0
20230814,125500,9996711970,20700,20700,20700,20700,128
20230814,125400,9994062370,20700,20700,20700,20700,17
20230814,125300,9993710470,20550,20700,20700,20550,171
20230814,125200,9990171070,20550,20550,20700,20550,143
20230814,125100,9987232270,20650,20700,20700,20650,143
20230814,125000,9984272670,20650,20650,20700,20650,1194
20230814,124900,9959601470,20500,20750,20750,20500,1309
20230814,124800,9932742720,20750,20850,20850,20500,2309
20230814,124700,9885104720,20700,20850,20850,20700,61
20230814,124600,9883833020,20700,20750,20850,20700,175
20230814,124500,9880189270,20750,20850,20850,20750,180
20230814,124400,9876452370,20850,20750,20850,20750,261
20230814,124300,9871025370,20800,20850,20850,20800,64
20230814,124200,9869691970,20700,20900,20900,20700,431
20230814,124100,9860733270,20900,20750,20900,20700,204
20230814,124000,9856473470,20750,20800,20800,20750,221
20230814,123900,9851884720,20800,20850,20850,20800,1627
20230814,123800,9817964670,20850,20850,20850,20850,0
20230814,123700,9817964670,20850,20900,20900,20850,207
20230814,123600,9813642320,20900,20900,20900,20900,17
20230814,123500,9813287020,20850,20850,20850,20850,96
20230814,123400,9811285420,20700,20900,20900,20700,170
20230814,123300,9807732620,20900,20900,20900,20900,43
20230814,123200,9806833920,20750,20900,20950,20750,223
20230814,123100,9802185470,20900,20750,20950,20700,583
20230814,123000,9790066170,20750,20950,20950,20750,147
20230814,122900,9786987320,20950,20800,20950,20800,672
20230814,122800,9772982270,20800,20950,21000,20800,942
20230814,122700,9753328020,20950,20950,20950,20950,195
20230814,122600,9749242770,21000,20850,21000,20850,478
20230814,122500,9739229220,21000,21000,21000,21000,137
20230814,122400,9736352220,21000,20950,21000,20800,606
20230814,122300,9723707870,20850,20950,20950,20850,379
20230814,122200,9715794120,20950,20950,21000,20950,962
20230814,122100,9695601220,20950,20950,21000,20950,162
20230814,122000,9692200470,20800,20950,20950,20800,509
20230814,121900,9681563870,21000,20950,21000,20950,378
20230814,121800,9673638220,20950,21000,21000,20950,208
20230814,121700,9669270720,21000,21000,21000,21000,444
20230814,121600,9659946720,21000,20950,21000,20950,331
20230814,121500,9653002670,20950,20950,20950,20800,22
20230814,121400,9652542170,20950,20800,20950,20800,366
20230814,121300,9644882270,20950,20850,20950,20850,1060
20230814,121200,9622770470,20800,20850,20900,20800,183
20230814,121100,9618954120,20850,20900,20900,20850,187
20230814,121000,9615046120,20950,20850,20950,20850,134
20230814,120900,9612240220,20850,20950,20950,20850,250
20230814,120800,9607003020,20950,20900,20950,20850,419
20230814,120700,9598240370,20950,20950,20950,20900,321
20230814,120600,9591515570,20900,21000,21000,20900,36
20230814,120500,9590760670,21000,20950,21000,20950,281
20230814,120400,9584873670,20950,20950,20950,20950,2
20230814,120300,9584831770,21050,21100,21100,21000,403
20230814,120200,9576347620,21050,21050,21100,21050,31
20230814,120100,9575695020,21050,21000,21050,21000,298
20230814,120000,9569422620,21050,20900,21050,20800,8352
20230814,115900,9394105970,20800,20800,20800,20800,4
20230814,115800,9394022770,20900,20850,20950,20800,335
20230814,115700,9387025970,20900,20950,20950,20900,28
20230814,115600,9386439870,20850,20950,20950,20850,360
20230814,115500,9378902370,20900,20900,20900,20900,31
20230814,115400,9378254470,20850,20900,20900,20850,507
20230814,115300,9367658220,20900,20900,20900,20850,1034
20230814,115200,9346097620,20900,20900,20900,20900,645
20230814,115100,9332617120,20850,20850,20900,20850,312
20230814,115000,9326110420,20800,20800,20800,20800,100
20230814,114900,9324030420,20800,20850,20850,20800,153
20230814,114800,9320840420,20850,20900,20900,20800,294
20230814,114700,9314715470,20900,20900,20900,20750,530
20230814,114600,9303671570,20900,20750,20900,20750,2
20230814,114500,9303629920,20900,20900,20900,20700,741
20230814,114400,9288204970,20850,20850,20950,20750,1031
20230814,114300,9266776120,20850,20850,20850,20800,353
20230814,114200,9259419570,20850,20900,21000,20850,859
20230814,114100,9241474920,20950,20950,21000,20950,239
20230814,114000,9236466620,20950,20950,20950,20950,307
20230814,113900,9230034970,20950,20800,20950,20800,394
20230814,113800,9221795370,20800,20950,21000,20800,814
20230814,113700,9204778520,20850,20800,21000,20800,10670
20230814,113600,8981448120,20800,20800,20800,20650,335
20230814,113500,8974481770,20800,20750,20800,20750,1204
20230814,113400,8949488020,20750,20700,20750,20700,566
20230814,113300,8937763670,20700,20700,20700,20650,325
20230814,113200,8931036220,20700,20700,20700,20700,290
20230814,113100,8925033220,20700,20600,20700,20550,1565
20230814,113000,8892793920,20500,20550,20550,20500,3126
20230814,112900,8828705220,20600,20550,20600,20450,382
20230814,112800,8820850720,20550,20450,20550,20450,242
20230814,112700,8815891920,20600,20500,20600,20400,1258
20230814,112600,8790175570,20500,20600,20600,20500,210
20230814,112500,8785857270,20500,20550,20600,20450,173
20230814,112400,8782306520,20550,20600,20600,20550,128
20230814,112300,8779675220,20500,20600,20600,20500,165
20230814,112200,8776284220,20600,20500,20650,20450,466
20230814,112100,8766710420,20400,20550,20650,20400,100
20230814,112000,8764661020,20400,20350,20550,20350,496
20230814,111900,8754505820,20400,20650,20650,20350,75
20230814,111800,8752977920,20550,20550,20600,20350,1070
20230814,111700,8731038370,20400,20600,20700,20400,687
20230814,111600,8716946920,20600,20600,20600,20500,76
20230814,111500,8715387570,20700,20350,20700,20350,817
20230814,111400,8698587870,20350,20350,20400,20350,551
20230814,111300,8687365470,20400,20550,20550,20400,1764
20230814,111200,8651337820,20500,20500,20550,20500,472
20230814,111100,8641660920,20550,20500,20550,20500,300
20230814,111000,8635504770,20500,20600,20600,20500,709
20230814,110900,8620937720,20550,20700,20800,20550,3689
20230814,110800,8544869520,20800,20800,20800,20650,395
20230814,110700,8536692370,20650,20800,20800,20650,285
20230814,110600,8530803720,20800,20750,20800,20750,318
20230814,110500,8524194620,20750,20700,20800,20700,156
20230814,110400,8520957520,20650,20750,20800,20650,180
20230814,110300,8517223020,20750,20800,20800,20750,57
20230814,110200,8516037720,20750,20750,20750,20750,209
20230814,110100,8511700970,20750,20700,20750,20700,104
20230814,110000,8509547320,20650,20800,20800,20650,23
20230814,105900,8509069370,20650,20650,20750,20650,551
20230814,105800,8497680120,20650,20850,20850,20650,114
20230814,105700,8495317320,20750,20700,20850,20650,450
20230814,105600,8485994020,20700,20800,20800,20700,241
20230814,105500,8480989870,20700,20650,20800,20650,1096
20230814,105400,8458349620,20700,20800,20800,20700,692
20230814,105300,8444003020,20800,20800,20800,20750,171
20230814,105200,8440449170,20750,20900,20900,20750,858
20230814,105100,8422590670,20900,20900,20900,20900,99
20230814,105000,8420521570,20800,20900,21000,20800,225
20230814,104900,8415819970,21000,20750,21000,20750,1400
20230814,104800,8386508920,20800,20750,20950,20750,173
20230814,104700,8382888370,20750,20850,20850,20750,1673
20230814,104600,8348106570,20900,20900,20950,20850,1098
20230814,104500,8325189720,20950,20950,21000,20900,251
20230814,104400,8319930670,21000,20850,21000,20850,177
20230814,104300,8316219470,20850,20900,21100,20850,3440
20230814,104200,8243959320,21000,21000,21000,20950,32
20230814,104100,8243287820,20950,21000,21050,20950,1843
20230814,104000,8204578920,21050,21050,21050,21000,420
20230814,103900,8195746820,21050,21000,21050,21000,749
20230814,103800,8180008070,21000,21150,21150,21000,988
20230814,103700,8159221070,21150,20850,21150,20850,3114
20230814,103600,8093954370,20850,20900,20900,20800,113
20230814,103500,8091597370,20900,20850,20900,20800,2542
20230814,103400,8038703820,20850,20850,20950,20850,2330
20230814,103300,7990044070,20850,21000,21050,20850,2730
20230814,103200,7932820520,21000,21050,21050,21000,742
20230814,103100,7917213170,21050,21100,21150,21050,370
20230814,103000,7909410520,21150,21050,21150,21000,2851
20230814,102900,7849241270,21000,21050,21050,21000,1258
20230814,102800,7822812920,21050,21200,21200,21000,1234
20230814,102700,7796796320,21200,21300,21300,21150,1756
20230814,102600,7759525870,21250,21300,21300,21200,2164
20230814,102500,7713530170,21300,21250,21350,21200,1976
20230814,102400,7671516520,21250,21350,21350,21200,5307
20230814,102300,7558461270,21350,21300,21350,21250,10315
20230814,102200,7338506870,21300,21200,21300,21200,2591
20230814,102100,7283474720,21250,21100,21250,21100,3049
20230814,102000,7218834320,21150,21050,21200,21050,828
20230814,101900,7201311120,21050,21150,21200,21000,928
20230814,101800,7181738770,21100,21000,21150,20900,6295
20230814,101700,7049273970,20950,20900,20950,20850,531
20230814,101600,7038154520,20900,20750,20950,20750,743
20230814,101500,7022629270,20750,20750,20800,20700,464
20230814,101400,7012992320,20750,20800,20850,20750,294
20230814,101300,7006878520,20850,20850,20950,20700,817
20230814,101200,6989844070,20800,20800,20900,20750,909
20230814,101100,6970883820,20800,20800,20800,20750,273
20230814,101000,6965208720,20850,20900,20900,20800,782
20230814,100900,6948909270,20900,20800,20900,20750,1198
20230814,100800,6923959870,20800,20850,20900,20750,1195
20230814,100700,6899084870,20900,20850,21000,20800,1294
20230814,100600,6872043720,20800,20550,20800,20450,3392
20230814,100500,6802162470,20600,20800,20850,20600,1745
20230814,100400,6765990470,20800,20850,20950,20800,597
20230814,100300,6753536870,20850,21050,21050,20850,4832
20230814,100200,6652184470,21000,21100,21100,21000,1061
20230814,100100,6629860470,21050,21150,21150,21050,1924
20230814,100000,6589300120,21150,21000,21150,21000,758
20230814,095900,6573291820,21000,21150,21150,21000,6100
20230814,095800,6445110020,21150,21200,21200,21100,6411
20230814,095700,6309433620,21150,21250,21300,21000,4356
20230814,095600,6217318770,21250,20850,21350,20850,53952
20230814,095500,5083440720,20900,20850,20900,20800,1685
20230814,095400,5048312020,20850,20650,20850,20650,5103
20230814,095300,4942213220,20600,20700,20700,20500,2484
20230814,095200,4891077170,20700,20700,20800,20700,492
20230814,095100,4880872220,20700,20700,20800,20700,1797
20230814,095000,4843574670,20750,20750,20750,20700,1632
20230814,094900,4809714420,20800,20750,20800,20750,602
20230814,094800,4797194770,20750,20750,20850,20750,1529
20230814,094700,4765366170,20850,20800,20850,20700,800
20230814,094600,4748715870,20800,20750,20850,20550,1995
20230814,094500,4707249070,20750,20600,20800,20550,841
20230814,094400,4689766370,20550,20800,20800,20550,1800
20230814,094300,4652563270,20750,20750,20850,20750,2028
20230814,094200,4610366020,20750,20900,20900,20750,1564
20230814,094100,4577771870,20900,20750,20900,20750,6665
20230814,094000,4439076970,20700,20650,20750,20550,2958
20230814,093900,4377808370,20650,20600,20650,20550,826
20230814,093800,4360774670,20550,20600,20600,20400,1972
20230814,093700,4320399070,20600,20800,20800,20600,1782
20230814,093600,4283542070,20800,20650,20800,20650,1009
20230814,093500,4262600470,20650,20700,20850,20550,1887
20230814,093400,4223365070,20700,20800,20850,20700,1445
20230814,093300,4193293070,20850,20500,20900,20500,16169
20230814,093200,3857624420,20550,20500,20550,20350,702
20230814,093100,3843209220,20500,20350,20500,20350,1597
20230814,093000,3810547220,20350,20300,20450,20300,912
20230814,092900,3791972170,20400,20350,20500,20300,1545
20230814,092800,3760521620,20350,20250,20450,20200,2400
20230814,092700,3711771070,20250,20250,20400,20250,1618
20230814,092600,3678960070,20250,20250,20300,20200,1055
20230814,092500,3657602070,20250,20400,20400,20250,1500
20230814,092400,3627160270,20450,20450,20450,20350,564
20230814,092300,3615662720,20450,20500,20500,20350,1267
20230814,092200,3589751320,20600,20300,20600,20300,1554
20230814,092100,3557963170,20300,20350,20400,20250,2196
20230814,092000,3513408270,20350,20550,20550,20350,1405
20230814,091900,3484679470,20550,20400,20650,20400,2106
20230814,091800,3441379020,20350,20400,20550,20300,557
20230814,091700,3429995370,20400,20300,20400,20250,2791
20230814,091600,3373377620,20450,20500,20550,20300,5687
20230814,091500,3257194470,20550,20450,20550,20450,2115
20230814,091400,3213831620,20450,20600,20600,20450,4206
20230814,091300,3127390070,20600,20700,20700,20600,1951
20230814,091200,3087126070,20700,20550,20750,20450,6340
20230814,091100,2956440120,20550,20400,20700,20350,2531
20230814,091000,2904492170,20400,20700,20700,20100,7880
20230814,090900,2743066370,20700,20750,20850,20650,9228
20230814,090800,2551203320,20750,20850,20850,20650,5660
20230814,090700,2433733820,20650,20650,20900,20650,8492
20230814,090600,2257125820,20600,20350,20750,20350,6001
20230814,090500,2133606470,20400,20850,20950,20300,22003
20230814,090400,1679937720,20700,20600,20950,20550,21997
20230814,090300,1223280570,20600,20250,20600,20050,23679
20230814,090200,740638520,20200,19720,20400,19670,21199
20230814,090100,313372170,19720,19670,19720,19530,1881
20230814,090000,276460700,19660,19630,19660,19500,7082