KissMeData/025560/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,190100,81026552650,31500,31500,31500,31500,14947
20230809,190000,81026552650,31500,31500,31500,31500,0
20230809,185900,81026552650,31500,31500,31500,31500,0
20230809,185800,81026552650,31500,31500,31500,31500,0
20230809,185700,81026552650,31500,31500,31500,31500,0
20230809,185600,81026552650,31500,31500,31500,31500,0
20230809,185500,81026552650,31500,31500,31500,31500,0
20230809,185400,81026552650,31500,31500,31500,31500,0
20230809,185300,81026552650,31500,31500,31500,31500,0
20230809,185200,81026552650,31500,31500,31500,31500,0
20230809,185100,81026552650,31500,31500,31500,31500,0
20230809,185000,81026552650,31500,31500,31500,31500,0
20230809,184900,81026552650,31500,31500,31500,31500,0
20230809,184800,81026552650,31500,31500,31500,31500,0
20230809,184700,81026552650,31500,31500,31500,31500,0
20230809,184600,81026552650,31500,31500,31500,31500,0
20230809,184500,81026552650,31500,31500,31500,31500,0
20230809,184400,81026552650,31500,31500,31500,31500,0
20230809,184300,81026552650,31500,31500,31500,31500,0
20230809,184200,81026552650,31500,31500,31500,31500,0
20230809,184100,81026552650,31500,31500,31500,31500,0
20230809,184000,81026552650,31500,31500,31500,31500,0
20230809,183900,81026552650,31500,31500,31500,31500,0
20230809,183800,81026552650,31500,31500,31500,31500,0
20230809,183700,81026552650,31500,31500,31500,31500,0
20230809,183600,81026552650,31500,31500,31500,31500,0
20230809,183500,81026552650,31500,31500,31500,31500,0
20230809,183400,81026552650,31500,31500,31500,31500,0
20230809,183300,81026552650,31500,31500,31500,31500,0
20230809,183200,81026552650,31500,31500,31500,31500,0
20230809,183100,81026552650,31500,31500,31500,31500,14947
20230809,183000,81026552650,31500,31500,31500,31500,0
20230809,182900,81026552650,31500,31500,31500,31500,0
20230809,182800,81026552650,31500,31500,31500,31500,0
20230809,182700,81026552650,31500,31500,31500,31500,0
20230809,182600,81026552650,31500,31500,31500,31500,0
20230809,182500,81026552650,31500,31500,31500,31500,0
20230809,182400,81026552650,31500,31500,31500,31500,0
20230809,182300,81026552650,31500,31500,31500,31500,0
20230809,182200,81026552650,31500,31500,31500,31500,0
20230809,182100,81026552650,31500,31500,31500,31500,0
20230809,182000,81026552650,31500,31500,31500,31500,0
20230809,181900,81026552650,31500,31500,31500,31500,0
20230809,181800,81026552650,31500,31500,31500,31500,0
20230809,181700,81026552650,31500,31500,31500,31500,0
20230809,181600,81026552650,31500,31500,31500,31500,0
20230809,181500,81026552650,31500,31500,31500,31500,0
20230809,181400,81026552650,31500,31500,31500,31500,0
20230809,181300,81026552650,31500,31500,31500,31500,0
20230809,181200,81026552650,31500,31500,31500,31500,0
20230809,181100,81026552650,31500,31500,31500,31500,0
20230809,181000,81026552650,31500,31500,31500,31500,0
20230809,180900,81026552650,31500,31500,31500,31500,0
20230809,180800,81026552650,31500,31500,31500,31500,0
20230809,180700,81026552650,31500,31500,31500,31500,0
20230809,180600,81026552650,31500,31500,31500,31500,0
20230809,180500,81026552650,31500,31500,31500,31500,0
20230809,180400,81026552650,31500,31500,31500,31500,0
20230809,180300,81026552650,31500,31500,31500,31500,0
20230809,180200,81026552650,31500,31500,31500,31500,0
20230809,180100,81026552650,31500,31500,31500,31500,14947
20230809,180000,81026552650,31500,31500,31500,31500,0
20230809,175900,81026552650,31500,31500,31500,31500,0
20230809,175800,81026552650,31500,31500,31500,31500,0
20230809,175700,81026552650,31500,31500,31500,31500,0
20230809,175600,81026552650,31500,31500,31500,31500,0
20230809,175500,81026552650,31500,31500,31500,31500,0
20230809,175400,81026552650,31500,31500,31500,31500,0
20230809,175300,81026552650,31500,31500,31500,31500,0
20230809,175200,81026552650,31500,31500,31500,31500,0
20230809,175100,81026552650,31500,31500,31500,31500,0
20230809,175000,81026552650,31500,31500,31500,31500,0
20230809,174900,81026552650,31500,31500,31500,31500,0
20230809,174800,81026552650,31500,31500,31500,31500,0
20230809,174700,81026552650,31500,31500,31500,31500,0
20230809,174600,81026552650,31500,31500,31500,31500,0
20230809,174500,81026552650,31500,31500,31500,31500,0
20230809,174400,81026552650,31500,31500,31500,31500,0
20230809,174300,81026552650,31500,31500,31500,31500,0
20230809,174200,81026552650,31500,31500,31500,31500,0
20230809,174100,81026552650,31500,31500,31500,31500,0
20230809,174000,81026552650,31500,31500,31500,31500,0
20230809,173900,81026552650,31500,31500,31500,31500,0
20230809,173800,81026552650,31500,31500,31500,31500,0
20230809,173700,81026552650,31500,31500,31500,31500,0
20230809,173600,81026552650,31500,31500,31500,31500,0
20230809,173500,81026552650,31500,31500,31500,31500,0
20230809,173400,81026552650,31500,31500,31500,31500,0
20230809,173300,81026552650,31500,31500,31500,31500,0
20230809,173200,81026552650,31500,31500,31500,31500,0
20230809,173100,81026552650,31500,31500,31500,31500,14947
20230809,173000,81026552650,31500,31500,31500,31500,0
20230809,172900,81026552650,31500,31500,31500,31500,0
20230809,172800,81026552650,31500,31500,31500,31500,0
20230809,172700,81026552650,31500,31500,31500,31500,0
20230809,172600,81026552650,31500,31500,31500,31500,0
20230809,172500,81026552650,31500,31500,31500,31500,0
20230809,172400,81026552650,31500,31500,31500,31500,0
20230809,172300,81026552650,31500,31500,31500,31500,0
20230809,172200,81026552650,31500,31500,31500,31500,0
20230809,172100,81026552650,31500,31500,31500,31500,0
20230809,172000,81026552650,31500,31500,31500,31500,0
20230809,171900,81026552650,31500,31500,31500,31500,0
20230809,171800,81026552650,31500,31500,31500,31500,0
20230809,171700,81026552650,31500,31500,31500,31500,0
20230809,171600,81026552650,31500,31500,31500,31500,0
20230809,171500,81026552650,31500,31500,31500,31500,0
20230809,171400,81026552650,31500,31500,31500,31500,0
20230809,171300,81026552650,31500,31500,31500,31500,0
20230809,171200,81026552650,31500,31500,31500,31500,0
20230809,171100,81026552650,31500,31500,31500,31500,0
20230809,171000,81026552650,31500,31500,31500,31500,0
20230809,170900,81026552650,31500,31500,31500,31500,0
20230809,170800,81026552650,31500,31500,31500,31500,0
20230809,170700,81026552650,31500,31500,31500,31500,0
20230809,170600,81026552650,31500,31500,31500,31500,0
20230809,170500,81026552650,31500,31500,31500,31500,0
20230809,170400,81026552650,31500,31500,31500,31500,0
20230809,170300,81026552650,31500,31500,31500,31500,0
20230809,170200,81026552650,31500,31500,31500,31500,0
20230809,170100,81026552650,31500,31500,31500,31500,14947
20230809,170000,81026552650,31500,31500,31500,31500,0
20230809,165900,81026552650,31500,31500,31500,31500,0
20230809,165800,81026552650,31500,31500,31500,31500,0
20230809,165700,81026552650,31500,31500,31500,31500,0
20230809,165600,81026552650,31500,31500,31500,31500,0
20230809,165500,81026552650,31500,31500,31500,31500,0
20230809,165400,81026552650,31500,31500,31500,31500,0
20230809,165300,81026552650,31500,31500,31500,31500,0
20230809,165200,81026552650,31500,31500,31500,31500,0
20230809,165100,81026552650,31500,31500,31500,31500,0
20230809,165000,81026552650,31500,31500,31500,31500,0
20230809,164900,81026552650,31500,31500,31500,31500,0
20230809,164800,81026552650,31500,31500,31500,31500,0
20230809,164700,81026552650,31500,31500,31500,31500,0
20230809,164600,81026552650,31500,31500,31500,31500,0
20230809,164500,81026552650,31500,31500,31500,31500,0
20230809,164400,81026552650,31500,31500,31500,31500,0
20230809,164300,81026552650,31500,31500,31500,31500,0
20230809,164200,81026552650,31500,31500,31500,31500,0
20230809,164100,81026552650,31500,31500,31500,31500,0
20230809,164000,81026552650,31500,31500,31500,31500,0
20230809,163900,81026552650,31500,31500,31500,31500,0
20230809,163800,81026552650,31500,31500,31500,31500,0
20230809,163700,81026552650,31500,31500,31500,31500,0
20230809,163600,81026552650,31500,31500,31500,31500,0
20230809,163500,81026552650,31500,31500,31500,31500,0
20230809,163400,81026552650,31500,31500,31500,31500,0
20230809,163300,81026552650,31500,31500,31500,31500,0
20230809,163200,81026552650,31500,31500,31500,31500,0
20230809,163100,81026552650,31500,31500,31500,31500,14947
20230809,163000,81026552650,31500,31500,31500,31500,0
20230809,162900,81026552650,31500,31500,31500,31500,0
20230809,162800,81026552650,31500,31500,31500,31500,0
20230809,162700,81026552650,31500,31500,31500,31500,0
20230809,162600,81026552650,31500,31500,31500,31500,0
20230809,162500,81026552650,31500,31500,31500,31500,0
20230809,162400,81026552650,31500,31500,31500,31500,0
20230809,162300,81026552650,31500,31500,31500,31500,0
20230809,162200,81026552650,31500,31500,31500,31500,0
20230809,162100,81026552650,31500,31500,31500,31500,0
20230809,162000,81026552650,31500,31500,31500,31500,0
20230809,161900,81026552650,31500,31500,31500,31500,0
20230809,161800,81026552650,31500,31500,31500,31500,0
20230809,161700,81026552650,31500,31500,31500,31500,0
20230809,161600,81026552650,31500,31500,31500,31500,0
20230809,161500,81026552650,31500,31500,31500,31500,0
20230809,161400,81026552650,31500,31500,31500,31500,0
20230809,161300,81026552650,31500,31500,31500,31500,0
20230809,161200,81026552650,31500,31500,31500,31500,0
20230809,161100,81026552650,31500,31500,31500,31500,0
20230809,161000,81026552650,31500,31500,31500,31500,0
20230809,160900,81026552650,31500,31500,31500,31500,0
20230809,160800,81026552650,31500,31500,31500,31500,0
20230809,160700,81026552650,31500,31500,31500,31500,0
20230809,160600,81026552650,31500,31500,31500,31500,0
20230809,160500,81026552650,31500,31500,31500,31500,0
20230809,160400,81026552650,31500,31500,31500,31500,0
20230809,160300,81026552650,31500,31500,31500,31500,0
20230809,160200,81026552650,31500,31500,31500,31500,0
20230809,160100,81026552650,31500,31500,31500,31500,14947
20230809,160000,81026552650,31500,31500,31500,31500,0
20230809,155900,81026552650,31500,31500,31500,31500,0
20230809,155800,81026552650,31500,31500,31500,31500,0
20230809,155700,81026552650,31500,31500,31500,31500,0
20230809,155600,81026552650,31500,31500,31500,31500,0
20230809,155500,81026552650,31500,31500,31500,31500,0
20230809,155400,81026552650,31500,31500,31500,31500,0
20230809,155300,81026552650,31500,31500,31500,31500,0
20230809,155200,81026552650,31500,31500,31500,31500,0
20230809,155100,81026552650,31500,31500,31500,31500,0
20230809,155000,81026552650,31500,31500,31500,31500,0
20230809,154900,81026552650,31500,31500,31500,31500,0
20230809,154800,81026552650,31500,31500,31500,31500,0
20230809,154700,81026552650,31500,31500,31500,31500,0
20230809,154600,81026552650,31500,31500,31500,31500,0
20230809,154500,81026552650,31500,31500,31500,31500,0
20230809,154400,81026552650,31500,31500,31500,31500,0
20230809,154300,81026552650,31500,31500,31500,31500,0
20230809,154200,81026552650,31500,31500,31500,31500,0
20230809,154100,81026552650,31500,31500,31500,31500,0
20230809,154000,81026552650,31500,31500,31500,31500,0
20230809,153900,81026552650,31500,31500,31500,31500,0
20230809,153800,81026552650,31500,31500,31500,31500,0
20230809,153700,81026552650,31500,31500,31500,31500,0
20230809,153600,81026552650,31500,31500,31500,31500,0
20230809,153500,81026552650,31500,31500,31500,31500,0
20230809,153400,81026552650,31500,31500,31500,31500,0
20230809,153300,81026552650,31500,31500,31500,31500,0
20230809,153200,81026552650,31500,31500,31500,31500,0
20230809,153100,81026552650,31500,31500,31500,31500,14947
20230809,153000,81026552650,31500,31500,31500,31500,14947
20230809,152900,80555722150,31250,31250,31250,31250,0
20230809,152800,80555722150,31250,31250,31250,31250,0
20230809,152700,80555722150,31250,31250,31250,31250,0
20230809,152600,80555722150,31250,31250,31250,31250,0
20230809,152500,80555722150,31250,31250,31250,31250,0
20230809,152400,80555722150,31250,31250,31250,31250,0
20230809,152300,80555722150,31250,31250,31250,31250,0
20230809,152200,80555722150,31250,31250,31250,31250,0
20230809,152100,80555722150,31250,31250,31250,31250,0
20230809,152000,80555722150,31250,31250,31250,31250,0
20230809,151900,80555722150,31250,31300,31400,31150,4653
20230809,151800,80410166650,31250,31200,31300,31150,1618
20230809,151700,80359621550,31150,31300,31300,31050,3511
20230809,151600,80250160750,31250,31350,31350,31250,1900
20230809,151500,80190668900,31350,31400,31400,31300,1697
20230809,151400,80137480150,31400,31400,31450,31350,2268
20230809,151300,80066252150,31400,31400,31450,31400,1804
20230809,151200,80009606500,31400,31250,31400,31250,1933
20230809,151100,79949058850,31250,31350,31350,31250,1370
20230809,151000,79906154850,31350,31350,31450,31350,2974
20230809,150900,79812799250,31350,31200,31400,31200,2513
20230809,150800,79734107400,31200,31150,31250,31100,1228
20230809,150700,79695854700,31100,31250,31250,31050,2620
20230809,150600,79614344750,31200,31400,31400,31200,3204
20230809,150500,79514110900,31350,31350,31400,31300,1503
20230809,150400,79466997250,31300,31200,31350,31200,2173
20230809,150300,79399015200,31250,31050,31250,31050,3562
20230809,150200,79287976350,31050,31000,31050,30950,934
20230809,150100,79259030800,31000,30950,31000,30900,2250
20230809,150000,79189399800,30950,30850,31000,30850,514
20230809,145900,79173497400,30850,30850,31000,30850,1159
20230809,145800,79137638650,30850,31000,31050,30800,2331
20230809,145700,79065489300,31000,31100,31100,31000,1630
20230809,145600,79014895950,31100,31000,31100,31000,1409
20230809,145500,78971196000,31000,30950,31000,30900,905
20230809,145400,78943197300,30950,30900,31000,30900,1940
20230809,145300,78883117150,30950,30850,30950,30800,1054
20230809,145200,78850571200,30850,30800,30850,30700,1328
20230809,145100,78809657250,30800,30650,30800,30600,2154
20230809,145000,78743657000,30600,30700,30750,30600,3140
20230809,144900,78647394050,30700,30750,30800,30600,847
20230809,144800,78621399950,30700,30700,30700,30550,2704
20230809,144700,78538672900,30600,30750,30750,30600,4816
20230809,144600,78391038150,30700,30750,30850,30700,723
20230809,144500,78368801300,30750,30900,30900,30700,3475
20230809,144400,78261754850,30900,31000,31000,30900,1205
20230809,144300,78224445900,31000,30950,31050,30950,824
20230809,144200,78198880150,30950,31050,31050,30900,1428
20230809,144100,78154667000,31050,30850,31050,30800,2188
20230809,144000,78086987150,30850,31000,31000,30850,1906
20230809,143900,78028030800,31000,31000,31150,31000,1042
20230809,143800,77995726350,31000,31100,31200,31000,859
20230809,143700,77969037400,31100,31100,31200,31050,555
20230809,143600,77951779800,31100,31250,31250,31100,2916
20230809,143500,77860974450,31300,31250,31350,31200,1108
20230809,143400,77826323800,31250,31200,31250,31200,1500
20230809,143300,77779503550,31200,31400,31400,31200,2334
20230809,143200,77706456500,31400,31150,31450,31150,3905
20230809,143100,77584184200,31200,30900,31250,30850,3661
20230809,143000,77470480550,30900,30750,30950,30750,1290
20230809,142900,77430678950,30750,30700,30850,30650,2725
20230809,142800,77346857300,30700,30700,30800,30600,5253
20230809,142700,77185766400,30750,30750,30900,30750,865
20230809,142600,77159141650,30750,30950,31000,30700,2136
20230809,142500,77093267700,30950,30700,30950,30650,1856
20230809,142400,77036033800,30650,30900,30900,30550,13243
20230809,142300,76630149400,30850,31050,31050,30850,2596
20230809,142200,76549739050,31000,31050,31150,31000,1309
20230809,142100,76509087350,31150,31200,31200,31050,1782
20230809,142000,76453610150,31200,31200,31250,31150,1083
20230809,141900,76419838250,31200,31100,31200,31100,1590
20230809,141800,76370304600,31150,31150,31200,31050,1798
20230809,141700,76314335350,31150,30950,31200,30950,5368
20230809,141600,76147656700,30950,30800,30950,30750,3631
20230809,141500,76035518050,30800,30900,30950,30750,3074
20230809,141400,75940684450,30900,31100,31100,30650,22537
20230809,141300,75244077300,31100,31350,31350,31050,3600
20230809,141200,75131970150,31350,31350,31450,31250,1130
20230809,141100,75096553800,31300,31350,31450,31250,356
20230809,141000,75085394900,31350,31150,31350,31100,2435
20230809,140900,75009481550,31150,31300,31300,31150,3621
20230809,140800,74896460750,31350,31450,31500,31350,566
20230809,140700,74878687200,31500,31450,31550,31450,2322
20230809,140600,74805572550,31500,31450,31500,31400,1902
20230809,140500,74745715450,31450,31350,31450,31350,707
20230809,140400,74723530250,31400,31250,31400,31250,921
20230809,140300,74694680950,31250,31200,31350,31200,1346
20230809,140200,74652617800,31200,31150,31200,31150,1194
20230809,140100,74615386100,31150,31100,31250,31100,2163
20230809,140000,74548017950,31000,31300,31400,31000,9439
20230809,135900,74254275750,31400,31550,31550,31250,13438
20230809,135800,73833233300,31450,31550,31600,31450,1470
20230809,135700,73786950550,31550,31500,31600,31400,1052
20230809,135600,73753829350,31500,31600,31600,31450,1554
20230809,135500,73704850750,31600,31500,31600,31500,495
20230809,135400,73689221200,31500,31500,31650,31450,2048
20230809,135300,73624724850,31550,31600,31600,31500,2286
20230809,135200,73552649950,31600,31600,31700,31500,1464
20230809,135100,73506371850,31500,31600,31750,31300,7958
20230809,135000,73256107200,31650,31700,31800,31500,8101
20230809,134900,73000123200,31700,31750,31750,31700,1618
20230809,134800,72948791700,31800,31750,31900,31750,1375
20230809,134700,72905033300,31750,31850,31850,31700,4842
20230809,134600,72751140950,31850,31950,32000,31850,4214
20230809,134500,72616632250,31950,32000,32000,31950,1109
20230809,134400,72581158350,32000,32000,32050,32000,525
20230809,134300,72564357850,31950,32000,32100,31950,982
20230809,134200,72532930050,32000,32200,32200,31950,619
20230809,134100,72513114550,32150,32000,32150,31950,1346
20230809,134000,72469927150,31950,32050,32100,31950,766
20230809,133900,72445419650,32100,32050,32100,32000,5373
20230809,133800,72273318750,32050,32100,32100,32050,479
20230809,133700,72257960800,32050,32050,32100,32050,979
20230809,133600,72226542650,32050,32050,32300,32050,2204
20230809,133500,72155902900,32100,32150,32300,32100,2502
20230809,133400,72075535050,32150,32350,32400,32150,1938
20230809,133300,72012932800,32400,32400,32400,32350,1528
20230809,133200,71963482850,32400,32450,32450,32400,1337
20230809,133100,71920125350,32400,32400,32450,32350,1479
20230809,133000,71872209450,32350,32350,32400,32350,742
20230809,132900,71848192250,32350,32350,32400,32300,1644
20230809,132800,71795015600,32350,32300,32350,32250,1159
20230809,132700,71757560550,32300,32200,32300,32200,1741
20230809,132600,71701362050,32200,32200,32250,32100,934
20230809,132500,71671292350,32100,32200,32200,32100,487
20230809,132400,71655621050,32200,32250,32250,32200,434
20230809,132300,71641642650,32300,32300,32300,32250,647
20230809,132200,71620768000,32250,32300,32350,32250,639
20230809,132100,71600122950,32350,32250,32350,32250,1922
20230809,132000,71538017150,32200,32100,32200,32100,951
20230809,131900,71507419250,32100,32100,32150,32100,284
20230809,131800,71498299800,32100,32050,32100,32050,771
20230809,131700,71473563900,32100,32100,32100,32050,549
20230809,131600,71455949400,32100,32100,32150,32050,806
20230809,131500,71430086900,32100,32100,32100,32100,510
20230809,131400,71413715900,32100,32100,32150,32100,477
20230809,131300,71398404150,32100,32200,32200,32100,303
20230809,131200,71388653350,32200,32050,32200,32000,2118
20230809,131100,71320677750,32050,31950,32050,31950,530
20230809,131000,71303706000,32000,32000,32000,31950,363
20230809,130900,71292100700,31950,32000,32000,31950,634
20230809,130800,71271843500,32000,32050,32050,32000,1486
20230809,130700,71224253500,32050,32050,32100,32050,1274
20230809,130600,71183421400,32050,32050,32050,32050,1328
20230809,130500,71140859000,32100,32100,32100,32000,451
20230809,130400,71126409150,32100,32000,32100,32000,794
20230809,130300,71100985650,32000,32100,32100,32000,2857
20230809,130200,71009518200,32050,32050,32100,32050,890
20230809,130100,70980973300,32100,32200,32200,32100,1154
20230809,130000,70943887550,32200,32350,32350,32200,1712
20230809,125900,70888615200,32350,32400,32400,32300,888
20230809,125800,70859892750,32400,32350,32400,32350,256
20230809,125700,70851606150,32400,32400,32400,32300,566
20230809,125600,70833292800,32400,32350,32450,32350,763
20230809,125500,70808575050,32350,32300,32400,32300,302
20230809,125400,70798806200,32450,32350,32450,32300,744
20230809,125300,70774755850,32350,32350,32350,32300,421
20230809,125200,70761140550,32300,32450,32450,32300,1326
20230809,125100,70718229250,32450,32400,32450,32350,1077
20230809,125000,70683346750,32400,32550,32550,32350,2753
20230809,124900,70594077150,32550,32550,32600,32500,1374
20230809,124800,70549353150,32550,32500,32550,32400,1056
20230809,124700,70515036900,32500,32450,32550,32400,1914
20230809,124600,70452882850,32450,32350,32450,32350,1650
20230809,124500,70399425250,32350,32300,32400,32300,807
20230809,124400,70373318900,32350,32250,32350,32200,1293
20230809,124300,70331565700,32250,32250,32250,32200,1533
20230809,124200,70282176500,32250,32250,32300,32200,1646
20230809,124100,70229106450,32250,32150,32250,32150,632
20230809,124000,70208735950,32150,32250,32250,32150,582
20230809,123900,70189989800,32250,32100,32250,32100,1147
20230809,123800,70153096100,32100,32000,32100,32000,656
20230809,123700,70132044600,32100,31950,32100,31950,902
20230809,123600,70103191900,32000,31950,32000,31950,225
20230809,123500,70095998900,31950,31950,32000,31950,720
20230809,123400,70072994850,31950,31950,32000,31900,528
20230809,123300,70056126100,31950,31900,32000,31900,1464
20230809,123200,70009373050,31950,31950,32000,31900,318
20230809,123100,69999215650,31950,32150,32150,31950,1803
20230809,123000,69941510500,32150,31950,32150,31950,716
20230809,122900,69918587500,31950,31950,32200,31950,3226
20230809,122800,69815291950,32100,32200,32200,31950,4143
20230809,122700,69682509150,32250,32400,32400,32200,1866
20230809,122600,69622243500,32400,32400,32400,32300,1378
20230809,122500,69577669350,32400,32400,32500,32400,997
20230809,122400,69545321150,32450,32450,32500,32400,1206
20230809,122300,69506174750,32400,32200,32450,32150,1098
20230809,122200,69470743950,32200,32450,32500,32150,2757
20230809,122100,69381552500,32500,32550,32600,32400,2228
20230809,122000,69309150100,32500,32400,32550,32400,868
20230809,121900,69280944650,32500,32500,32550,32450,3599
20230809,121800,69163964950,32500,32500,32550,32450,2152
20230809,121700,69094013050,32350,32100,32500,32100,11067
20230809,121600,68735350200,32150,32150,32150,32100,532
20230809,121500,68718257600,32150,32250,32250,32100,1164
20230809,121400,68680834450,32250,32200,32250,32100,4741
20230809,121300,68528076900,32250,32000,32250,31900,2902
20230809,121200,68434828100,32050,31750,32050,31750,4510
20230809,121100,68290838350,31750,31800,31800,31750,62
20230809,121000,68288867350,31850,31800,31850,31700,788
20230809,120900,68263866200,31700,31800,31850,31700,650
20230809,120800,68243230750,31750,31850,31850,31750,538
20230809,120700,68226122650,31800,31850,31850,31800,492
20230809,120600,68210465600,31800,31900,31900,31800,827
20230809,120500,68184129700,31900,31900,31950,31850,607
20230809,120400,68164769950,32000,32000,32000,31900,1283
20230809,120300,68123773050,31950,32000,32050,31950,1402
20230809,120200,68078928400,32000,32000,32100,31950,2481
20230809,120100,67999456200,32000,32000,32000,31900,3185
20230809,120000,67897621450,32000,31750,32000,31750,3335
20230809,115900,67791270550,31750,31700,31800,31700,753
20230809,115800,67767375100,31700,31600,31750,31550,1029
20230809,115700,67734787650,31600,31550,31600,31550,667
20230809,115600,67713721900,31550,31450,31550,31450,816
20230809,115500,67688020500,31450,31450,31500,31450,1293
20230809,115400,67647312400,31450,31450,31500,31450,1418
20230809,115300,67602705400,31500,31500,31500,31450,678
20230809,115200,67581350550,31500,31400,31500,31400,313
20230809,115100,67571511850,31350,31350,31500,31350,581
20230809,115000,67553222150,31350,31450,31500,31350,1648
20230809,114900,67501463200,31450,31400,31500,31400,826
20230809,114800,67475516150,31500,31500,31500,31400,2053
20230809,114700,67411007850,31500,31300,31500,31300,831
20230809,114600,67384901150,31300,31350,31350,31300,2596
20230809,114500,67303556350,31400,31450,31450,31350,3795
20230809,114400,67184420250,31550,31450,31600,31450,635
20230809,114300,67164440050,31450,31400,31600,31400,808
20230809,114200,67139022800,31350,31450,31600,31350,2416
20230809,114100,67063080750,31450,31400,31600,31400,2027
20230809,114000,66999266900,31400,31600,31600,31400,7159
20230809,113900,66773822800,31650,31600,31700,31600,1422
20230809,113800,66728845900,31650,31700,31700,31600,1857
20230809,113700,66670123200,31650,31650,31700,31650,580
20230809,113600,66651765500,31650,31700,31750,31650,948
20230809,113500,66621726700,31700,31750,31750,31700,438
20230809,113400,66607836900,31700,31650,31750,31650,1600
20230809,113300,66557177100,31650,31700,31750,31650,2926
20230809,113200,66464440150,31700,31700,31750,31650,1181
20230809,113100,66427037100,31650,31800,31800,31650,1053
20230809,113000,66393677800,31700,31850,31850,31650,1497
20230809,112900,66346143750,31850,31800,31900,31750,520
20230809,112800,66329605750,31750,31900,31900,31700,1347
20230809,112700,66286799400,31800,31900,31900,31800,1437
20230809,112600,66241027750,31900,31950,31950,31850,1113
20230809,112500,66205530000,31950,32000,32000,31850,2264
20230809,112400,66133246100,32000,31950,32050,31950,1404
20230809,112300,66088319500,32000,31950,32000,31900,1494
20230809,112200,66040584650,32000,31850,32000,31800,4047
20230809,112100,65911258700,31900,31800,31900,31800,1480
20230809,112000,65864149450,31800,31850,31850,31750,607
20230809,111900,65844851900,31850,31800,31850,31750,1101
20230809,111800,65809837400,31800,31850,31850,31750,1560
20230809,111700,65760258550,31800,31800,31850,31750,1009
20230809,111600,65728176750,31750,31750,31750,31650,934
20230809,111500,65698557350,31750,31650,31750,31650,1018
20230809,111400,65666321350,31700,31800,31800,31650,1432
20230809,111300,65620888000,31800,31750,31850,31700,2627
20230809,111200,65537466150,31800,31750,31850,31700,1833
20230809,111100,65479209650,31700,31700,31750,31650,1696
20230809,111000,65425467850,31700,31550,31700,31550,2190
20230809,110900,65356306700,31550,31400,31550,31350,2134
20230809,110800,65289289900,31350,31400,31450,31350,1755
20230809,110700,65234250700,31350,31450,31450,31350,4481
20230809,110600,65093624350,31400,31500,31500,31400,2169
20230809,110500,65025431650,31500,31400,31500,31350,2160
20230809,110400,64957477100,31350,31450,31450,31300,4198
20230809,110300,64825784600,31300,31350,31550,31250,5072
20230809,110200,64666860000,31300,31700,31700,31250,17924
20230809,110100,64102187800,31750,31850,31850,31650,5584
20230809,110000,63924855250,31800,31900,31950,31800,2432
20230809,105900,63847421700,31900,32050,32100,31900,3367
20230809,105800,63739782000,32050,32100,32150,32000,814
20230809,105700,63713695250,32100,32100,32100,31950,380
20230809,105600,63701530600,32000,32000,32150,31950,650
20230809,105500,63680748650,32150,31850,32300,31800,1643
20230809,105400,63628112700,31800,31850,32000,31800,4464
20230809,105300,63485971100,31850,32100,32150,31850,9379
20230809,105200,63185847550,32150,32300,32300,32100,3887
20230809,105100,63060802400,32350,32500,32550,32300,1751
20230809,105000,63004048400,32550,32250,32550,32250,2924
20230809,104900,62909112050,32300,32200,32300,32150,1987
20230809,104800,62845171150,32250,32200,32300,32150,1048
20230809,104700,62811406300,32150,32300,32400,32150,3645
20230809,104600,62693795350,32400,32350,32450,32300,831
20230809,104500,62666908200,32350,32400,32500,32300,478
20230809,104400,62651439250,32300,32250,32300,32200,1857
20230809,104300,62591517250,32250,32450,32450,32250,2100
20230809,104200,62523549650,32450,32400,32450,32350,1142
20230809,104100,62486546750,32400,32250,32400,32250,1096
20230809,104000,62451115100,32250,32400,32400,32150,5001
20230809,103900,62289771250,32400,32400,32450,32350,1706
20230809,103800,62234483900,32450,32550,32650,32350,4231
20230809,103700,62097081200,32600,32650,32700,32400,4343
20230809,103600,61955559650,32700,33000,33100,32700,7992
20230809,103500,61691902350,33000,32400,33000,32250,17415
20230809,103400,61122137800,32450,32200,32450,32200,2575
20230809,103300,61038829550,32200,32000,32300,32000,1378
20230809,103200,60994594200,31950,32200,32200,31900,6191
20230809,103100,60796293150,32150,32300,32400,32100,2922
20230809,103000,60702244450,32300,32500,32500,32300,1955
20230809,102900,60638960350,32500,32400,32500,32300,1820
20230809,102800,60580021250,32450,32450,32500,32400,3071
20230809,102700,60480422750,32450,32550,32550,32350,2062
20230809,102600,60413576300,32550,32250,32600,32250,4752
20230809,102500,60259234450,32350,32150,32350,32050,2320
20230809,102400,60184553950,32050,31950,32200,31950,3231
20230809,102300,60080977600,31950,31900,32000,31900,2023
20230809,102200,60016335250,31950,31850,32000,31800,1934
20230809,102100,59954656000,31800,31850,31950,31700,4443
20230809,102000,59813587850,31950,32150,32150,31800,6858
20230809,101900,59594152050,32100,32400,32400,32050,3693
20230809,101800,59475114550,32350,32500,32600,32350,6188
20230809,101700,59274239350,32500,32300,32600,32250,7653
20230809,101600,59025961750,32300,32100,32300,32000,4797
20230809,101500,58871801350,32100,31900,32150,31800,5736
20230809,101400,58688080350,31900,31950,31950,31650,7090
20230809,101300,58462634750,31900,31500,32000,31450,12230
20230809,101200,58074330450,31500,31800,31950,31300,27604
20230809,101100,57201642300,31800,32300,32500,31800,23193
20230809,101000,56459213300,32300,32700,32850,32300,15102
20230809,100900,55967602850,32700,32400,32700,32350,9931
20230809,100800,55644071300,32400,32650,32700,32050,25007
20230809,100700,54837339200,32700,32200,32700,32200,20834
20230809,100600,54164194150,32500,32500,32500,32500,0
20230809,100500,54164194150,32500,32650,32650,32500,14247
20230809,100400,53700684200,32600,33000,33000,32600,14825
20230809,100300,53214493900,33000,33200,33200,32950,6199
20230809,100200,53009741650,33200,33200,33200,33050,2350
20230809,100100,52931803750,33100,33200,33200,33000,9818
20230809,100000,52607146700,33200,33350,33400,33150,4052
20230809,095900,52472394450,33350,33400,33500,33300,2910
20230809,095800,52375228350,33400,33750,33750,33400,6161
20230809,095700,52167971800,33750,33700,33850,33650,5698
20230809,095600,51975646550,33700,33550,33700,33550,3346
20230809,095500,51863152950,33550,33350,33600,33350,3761
20230809,095400,51737318250,33350,33250,33450,33150,3496
20230809,095300,51620760550,33250,33300,33300,32950,10292
20230809,095200,51280369250,33250,33450,33500,33250,4627
20230809,095100,51125941400,33450,33650,33650,33400,2979
20230809,095000,51026234700,33650,33550,33650,33450,6353
20230809,094900,50813310100,33550,33750,33800,33550,5271
20230809,094800,50635825650,33750,33550,33800,33550,5537
20230809,094700,50448966600,33550,33850,33850,33400,5506
20230809,094600,50263855200,33900,33500,34000,33500,10596
20230809,094500,49906174900,33500,33200,33500,32850,17525
20230809,094400,49326697300,33250,33350,33550,33200,11539
20230809,094300,48942887200,33350,33850,33850,33350,6396
20230809,094200,48728271400,33850,33750,34000,33500,8577
20230809,094100,48439352400,33700,34000,34100,33700,6180
20230809,094000,48229733050,34100,34200,34300,34000,8827
20230809,093900,47928759450,34200,33900,34500,33900,13661
20230809,093800,47460703700,34000,33500,34450,33400,24872
20230809,093700,46615155500,33500,33000,33500,32850,15187
20230809,093600,46112060700,32850,33300,33300,32700,31234
20230809,093500,45081261300,33300,33500,33600,33200,13950
20230809,093400,44615042600,33550,33550,33950,33200,28287
20230809,093300,43665212900,33550,34250,34300,33500,22037
20230809,093200,42918727350,34300,34500,34550,34300,9828
20230809,093100,42580609250,34550,34700,34700,34500,5041
20230809,093000,42406314100,34650,34500,34700,34450,3488
20230809,092900,42285606950,34500,34800,34800,34400,4893
20230809,092800,42116729850,34650,34700,35000,34600,7364
20230809,092700,41860231850,34650,34500,34650,34300,8416
20230809,092600,41570449650,34500,34650,34700,34200,16000
20230809,092500,41019536200,34700,34850,34900,34650,8769
20230809,092400,40714588100,34850,34900,35050,34750,8732
20230809,092300,40409673050,35050,34650,35050,34600,8493
20230809,092200,40114148850,34650,35200,35250,34500,13291
20230809,092100,39652082900,35100,35200,35800,35100,26728
20230809,092000,38704819550,35250,35450,35450,34650,22143
20230809,091900,37927369850,35450,34850,35500,34750,30345
20230809,091800,36859142550,34850,34400,34950,34400,18537
20230809,091700,36216826100,34400,34350,34450,34200,10754
20230809,091600,35847810850,34400,34100,34450,33850,25906
20230809,091500,34963686250,34000,34300,34350,33600,35065
20230809,091400,33775404650,34300,35000,35050,33850,49244
20230809,091300,32083474400,35000,34850,35600,34800,24343
20230809,091200,31225945050,34800,35700,35850,34650,56220
20230809,091100,29251569800,35850,35600,36250,35500,64251
20230809,091000,26942822900,35550,35600,36000,34400,61899
20230809,090900,24759576650,35600,36100,36150,35400,77214
20230809,090800,21982598450,36250,36250,36250,36250,0
20230809,090700,21982598450,36250,36100,36250,36050,14565
20230809,090600,21455118350,36050,34600,36250,34500,140961
20230809,090500,16428320850,34600,34200,34750,34100,61553
20230809,090400,14303472250,34200,33200,34950,33100,121819
20230809,090300,10146291550,33200,31950,33250,31700,47807
20230809,090200,8589414150,32000,32750,33000,31950,59457
20230809,090100,6654595400,32800,33500,33500,32750,78117
20230809,090000,4065254200,33500,33000,33500,32900,122788