KissMeData/030200/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,190300,31073863800,31900,31900,31900,31900,248839
20230810,190200,31073863800,31900,31900,31900,31900,0
20230810,190100,31073863800,31900,31900,31900,31900,0
20230810,190000,31073863800,31900,31900,31900,31900,0
20230810,185900,31073863800,31900,31900,31900,31900,0
20230810,185800,31073863800,31900,31900,31900,31900,0
20230810,185700,31073863800,31900,31900,31900,31900,0
20230810,185600,31073863800,31900,31900,31900,31900,0
20230810,185500,31073863800,31900,31900,31900,31900,0
20230810,185400,31073863800,31900,31900,31900,31900,0
20230810,185300,31073863800,31900,31900,31900,31900,0
20230810,185200,31073863800,31900,31900,31900,31900,0
20230810,185100,31073863800,31900,31900,31900,31900,0
20230810,185000,31073863800,31900,31900,31900,31900,0
20230810,184900,31073863800,31900,31900,31900,31900,0
20230810,184800,31073863800,31900,31900,31900,31900,0
20230810,184700,31073863800,31900,31900,31900,31900,0
20230810,184600,31073863800,31900,31900,31900,31900,0
20230810,184500,31073863800,31900,31900,31900,31900,0
20230810,184400,31073863800,31900,31900,31900,31900,0
20230810,184300,31073863800,31900,31900,31900,31900,0
20230810,184200,31073863800,31900,31900,31900,31900,0
20230810,184100,31073863800,31900,31900,31900,31900,0
20230810,184000,31073863800,31900,31900,31900,31900,0
20230810,183900,31073863800,31900,31900,31900,31900,0
20230810,183800,31073863800,31900,31900,31900,31900,0
20230810,183700,31073863800,31900,31900,31900,31900,0
20230810,183600,31073863800,31900,31900,31900,31900,0
20230810,183500,31073863800,31900,31900,31900,31900,0
20230810,183400,31073863800,31900,31900,31900,31900,0
20230810,183300,31073863800,31900,31900,31900,31900,248839
20230810,183200,31073863800,31900,31900,31900,31900,0
20230810,183100,31073863800,31900,31900,31900,31900,0
20230810,183000,31073863800,31900,31900,31900,31900,0
20230810,182900,31073863800,31900,31900,31900,31900,0
20230810,182800,31073863800,31900,31900,31900,31900,0
20230810,182700,31073863800,31900,31900,31900,31900,0
20230810,182600,31073863800,31900,31900,31900,31900,0
20230810,182500,31073863800,31900,31900,31900,31900,0
20230810,182400,31073863800,31900,31900,31900,31900,0
20230810,182300,31073863800,31900,31900,31900,31900,0
20230810,182200,31073863800,31900,31900,31900,31900,0
20230810,182100,31073863800,31900,31900,31900,31900,0
20230810,182000,31073863800,31900,31900,31900,31900,0
20230810,181900,31073863800,31900,31900,31900,31900,0
20230810,181800,31073863800,31900,31900,31900,31900,0
20230810,181700,31073863800,31900,31900,31900,31900,0
20230810,181600,31073863800,31900,31900,31900,31900,0
20230810,181500,31073863800,31900,31900,31900,31900,0
20230810,181400,31073863800,31900,31900,31900,31900,0
20230810,181300,31073863800,31900,31900,31900,31900,0
20230810,181200,31073863800,31900,31900,31900,31900,0
20230810,181100,31073863800,31900,31900,31900,31900,0
20230810,181000,31073863800,31900,31900,31900,31900,0
20230810,180900,31073863800,31900,31900,31900,31900,0
20230810,180800,31073863800,31900,31900,31900,31900,0
20230810,180700,31073863800,31900,31900,31900,31900,0
20230810,180600,31073863800,31900,31900,31900,31900,0
20230810,180500,31073863800,31900,31900,31900,31900,0
20230810,180400,31073863800,31900,31900,31900,31900,0
20230810,180300,31073863800,31900,31900,31900,31900,248839
20230810,180200,31073863800,31900,31900,31900,31900,0
20230810,180100,31073863800,31900,31900,31900,31900,0
20230810,180000,31073863800,31900,31900,31900,31900,0
20230810,175900,31073863800,31900,31900,31900,31900,0
20230810,175800,31073863800,31900,31900,31900,31900,0
20230810,175700,31073863800,31900,31900,31900,31900,0
20230810,175600,31073863800,31900,31900,31900,31900,0
20230810,175500,31073863800,31900,31900,31900,31900,0
20230810,175400,31073863800,31900,31900,31900,31900,0
20230810,175300,31073863800,31900,31900,31900,31900,0
20230810,175200,31073863800,31900,31900,31900,31900,0
20230810,175100,31073863800,31900,31900,31900,31900,0
20230810,175000,31073863800,31900,31900,31900,31900,0
20230810,174900,31073863800,31900,31900,31900,31900,0
20230810,174800,31073863800,31900,31900,31900,31900,0
20230810,174700,31073863800,31900,31900,31900,31900,0
20230810,174600,31073863800,31900,31900,31900,31900,0
20230810,174500,31073863800,31900,31900,31900,31900,0
20230810,174400,31073863800,31900,31900,31900,31900,0
20230810,174300,31073863800,31900,31900,31900,31900,0
20230810,174200,31073863800,31900,31900,31900,31900,0
20230810,174100,31073863800,31900,31900,31900,31900,0
20230810,174000,31073863800,31900,31900,31900,31900,0
20230810,173900,31073863800,31900,31900,31900,31900,0
20230810,173800,31073863800,31900,31900,31900,31900,0
20230810,173700,31073863800,31900,31900,31900,31900,0
20230810,173600,31073863800,31900,31900,31900,31900,0
20230810,173500,31073863800,31900,31900,31900,31900,0
20230810,173400,31073863800,31900,31900,31900,31900,0
20230810,173300,31073863800,31900,31900,31900,31900,248839
20230810,173200,31073863800,31900,31900,31900,31900,0
20230810,173100,31073863800,31900,31900,31900,31900,0
20230810,173000,31073863800,31900,31900,31900,31900,0
20230810,172900,31073863800,31900,31900,31900,31900,0
20230810,172800,31073863800,31900,31900,31900,31900,0
20230810,172700,31073863800,31900,31900,31900,31900,0
20230810,172600,31073863800,31900,31900,31900,31900,0
20230810,172500,31073863800,31900,31900,31900,31900,0
20230810,172400,31073863800,31900,31900,31900,31900,0
20230810,172300,31073863800,31900,31900,31900,31900,0
20230810,172200,31073863800,31900,31900,31900,31900,0
20230810,172100,31073863800,31900,31900,31900,31900,0
20230810,172000,31073863800,31900,31900,31900,31900,0
20230810,171900,31073863800,31900,31900,31900,31900,0
20230810,171800,31073863800,31900,31900,31900,31900,0
20230810,171700,31073863800,31900,31900,31900,31900,0
20230810,171600,31073863800,31900,31900,31900,31900,0
20230810,171500,31073863800,31900,31900,31900,31900,0
20230810,171400,31073863800,31900,31900,31900,31900,0
20230810,171300,31073863800,31900,31900,31900,31900,0
20230810,171200,31073863800,31900,31900,31900,31900,0
20230810,171100,31073863800,31900,31900,31900,31900,0
20230810,171000,31073863800,31900,31900,31900,31900,0
20230810,170900,31073863800,31900,31900,31900,31900,0
20230810,170800,31073863800,31900,31900,31900,31900,0
20230810,170700,31073863800,31900,31900,31900,31900,0
20230810,170600,31073863800,31900,31900,31900,31900,0
20230810,170500,31073863800,31900,31900,31900,31900,0
20230810,170400,31073863800,31900,31900,31900,31900,0
20230810,170300,31073863800,31900,31900,31900,31900,248839
20230810,170200,31073863800,31900,31900,31900,31900,0
20230810,170100,31073863800,31900,31900,31900,31900,0
20230810,170000,31073863800,31900,31900,31900,31900,0
20230810,165900,31073863800,31900,31900,31900,31900,0
20230810,165800,31073863800,31900,31900,31900,31900,0
20230810,165700,31073863800,31900,31900,31900,31900,0
20230810,165600,31073863800,31900,31900,31900,31900,0
20230810,165500,31073863800,31900,31900,31900,31900,0
20230810,165400,31073863800,31900,31900,31900,31900,0
20230810,165300,31073863800,31900,31900,31900,31900,0
20230810,165200,31073863800,31900,31900,31900,31900,0
20230810,165100,31073863800,31900,31900,31900,31900,0
20230810,165000,31073863800,31900,31900,31900,31900,0
20230810,164900,31073863800,31900,31900,31900,31900,0
20230810,164800,31073863800,31900,31900,31900,31900,0
20230810,164700,31073863800,31900,31900,31900,31900,0
20230810,164600,31073863800,31900,31900,31900,31900,0
20230810,164500,31073863800,31900,31900,31900,31900,0
20230810,164400,31073863800,31900,31900,31900,31900,0
20230810,164300,31073863800,31900,31900,31900,31900,0
20230810,164200,31073863800,31900,31900,31900,31900,0
20230810,164100,31073863800,31900,31900,31900,31900,0
20230810,164000,31073863800,31900,31900,31900,31900,0
20230810,163900,31073863800,31900,31900,31900,31900,0
20230810,163800,31073863800,31900,31900,31900,31900,0
20230810,163700,31073863800,31900,31900,31900,31900,0
20230810,163600,31073863800,31900,31900,31900,31900,0
20230810,163500,31073863800,31900,31900,31900,31900,0
20230810,163400,31073863800,31900,31900,31900,31900,0
20230810,163300,31073863800,31900,31900,31900,31900,248839
20230810,163200,31073863800,31900,31900,31900,31900,0
20230810,163100,31073863800,31900,31900,31900,31900,0
20230810,163000,31073863800,31900,31900,31900,31900,0
20230810,162900,31073863800,31900,31900,31900,31900,0
20230810,162800,31073863800,31900,31900,31900,31900,0
20230810,162700,31073863800,31900,31900,31900,31900,0
20230810,162600,31073863800,31900,31900,31900,31900,0
20230810,162500,31073863800,31900,31900,31900,31900,0
20230810,162400,31073863800,31900,31900,31900,31900,0
20230810,162300,31073863800,31900,31900,31900,31900,0
20230810,162200,31073863800,31900,31900,31900,31900,0
20230810,162100,31073863800,31900,31900,31900,31900,0
20230810,162000,31073863800,31900,31900,31900,31900,0
20230810,161900,31073863800,31900,31900,31900,31900,0
20230810,161800,31073863800,31900,31900,31900,31900,0
20230810,161700,31073863800,31900,31900,31900,31900,0
20230810,161600,31073863800,31900,31900,31900,31900,0
20230810,161500,31073863800,31900,31900,31900,31900,0
20230810,161400,31073863800,31900,31900,31900,31900,0
20230810,161300,31073863800,31900,31900,31900,31900,0
20230810,161200,31073863800,31900,31900,31900,31900,0
20230810,161100,31073863800,31900,31900,31900,31900,0
20230810,161000,31073863800,31900,31900,31900,31900,0
20230810,160900,31073863800,31900,31900,31900,31900,0
20230810,160800,31073863800,31900,31900,31900,31900,0
20230810,160700,31073863800,31900,31900,31900,31900,0
20230810,160600,31073863800,31900,31900,31900,31900,0
20230810,160500,31073863800,31900,31900,31900,31900,0
20230810,160400,31073863800,31900,31900,31900,31900,0
20230810,160300,31073863800,31900,31900,31900,31900,248839
20230810,160200,31073863800,31900,31900,31900,31900,0
20230810,160100,31073863800,31900,31900,31900,31900,0
20230810,160000,31073863800,31900,31900,31900,31900,0
20230810,155900,31073863800,31900,31900,31900,31900,0
20230810,155800,31073863800,31900,31900,31900,31900,0
20230810,155700,31073863800,31900,31900,31900,31900,0
20230810,155600,31073863800,31900,31900,31900,31900,0
20230810,155500,31073863800,31900,31900,31900,31900,0
20230810,155400,31073863800,31900,31900,31900,31900,0
20230810,155300,31073863800,31900,31900,31900,31900,0
20230810,155200,31073863800,31900,31900,31900,31900,0
20230810,155100,31073863800,31900,31900,31900,31900,0
20230810,155000,31073863800,31900,31900,31900,31900,0
20230810,154900,31073863800,31900,31900,31900,31900,0
20230810,154800,31073863800,31900,31900,31900,31900,0
20230810,154700,31073863800,31900,31900,31900,31900,0
20230810,154600,31073863800,31900,31900,31900,31900,0
20230810,154500,31073863800,31900,31900,31900,31900,0
20230810,154400,31073863800,31900,31900,31900,31900,0
20230810,154300,31073863800,31900,31900,31900,31900,0
20230810,154200,31073863800,31900,31900,31900,31900,0
20230810,154100,31073863800,31900,31900,31900,31900,0
20230810,154000,31073863800,31900,31900,31900,31900,0
20230810,153900,31073863800,31900,31900,31900,31900,0
20230810,153800,31073863800,31900,31900,31900,31900,0
20230810,153700,31073863800,31900,31900,31900,31900,0
20230810,153600,31073863800,31900,31900,31900,31900,0
20230810,153500,31073863800,31900,31900,31900,31900,0
20230810,153400,31073863800,31900,31900,31900,31900,0
20230810,153300,31073863800,31900,31900,31900,31900,248839
20230810,153200,31073863800,31900,31900,31900,31900,0
20230810,153100,31073863800,31900,31900,31900,31900,0
20230810,153000,31073863800,31900,31900,31900,31900,248839
20230810,152900,23135899700,32100,32100,32100,32100,0
20230810,152800,23135899700,32100,32100,32100,32100,0
20230810,152700,23135899700,32100,32100,32100,32100,0
20230810,152600,23135899700,32100,32100,32100,32100,0
20230810,152500,23135899700,32100,32100,32100,32100,0
20230810,152400,23135899700,32100,32100,32100,32100,0
20230810,152300,23135899700,32100,32100,32100,32100,0
20230810,152200,23135899700,32100,32100,32100,32100,0
20230810,152100,23135899700,32100,32100,32100,32100,0
20230810,152000,23135899700,32100,32100,32100,32100,0
20230810,151900,23135899700,32100,32100,32150,32100,3641
20230810,151800,23018885250,32100,32150,32150,32100,8378
20230810,151700,22749774350,32150,32150,32150,32100,2305
20230810,151600,22675679250,32150,32150,32150,32100,1506
20230810,151500,22627275450,32150,32100,32150,32100,1339
20230810,151400,22584235450,32100,32100,32150,32100,3078
20230810,151300,22485330950,32100,32100,32150,32100,1552
20230810,151200,22435451700,32150,32150,32150,32100,1916
20230810,151100,22373869500,32100,32100,32150,32100,2185
20230810,151000,22303675200,32150,32150,32150,32100,1576
20230810,150900,22253014250,32100,32150,32150,32100,2535
20230810,150800,22171525950,32150,32100,32150,32100,891
20230810,150700,22142886650,32150,32100,32150,32100,1466
20230810,150600,22095764700,32100,32100,32150,32050,3837
20230810,150500,21972572150,32100,32100,32100,32050,3380
20230810,150400,21864076450,32100,32100,32100,32050,2739
20230810,150300,21776158850,32050,32100,32100,32050,1083
20230810,150200,21741396400,32100,32100,32100,32050,641
20230810,150100,21720821100,32050,32100,32100,32050,1643
20230810,150000,21668086050,32100,32050,32100,32050,1823
20230810,145900,21609582450,32050,32100,32100,32050,2427
20230810,145800,21531685450,32050,32050,32100,32050,1730
20230810,145700,21476187350,32050,32050,32100,32050,1824
20230810,145600,21417651750,32100,32000,32100,32000,1935
20230810,145500,21355593350,32000,32000,32100,32000,2374
20230810,145400,21279522100,32000,32050,32050,32000,2319
20230810,145300,21205215450,32050,32000,32050,32000,2284
20230810,145200,21132054450,32000,32000,32050,32000,2300
20230810,145100,21058395150,32050,32050,32050,32000,13387
20230810,145000,20629789450,32050,32050,32100,32000,3689
20230810,144900,20511527200,32000,32050,32050,32000,2363
20230810,144800,20435822550,32000,32050,32050,32000,1262
20230810,144700,20395383400,32000,32000,32050,32000,863
20230810,144600,20367744050,32050,32050,32100,32000,1957
20230810,144500,20305024700,32000,32000,32100,32000,1944
20230810,144400,20242724850,32050,32050,32100,32000,1616
20230810,144300,20190928350,32000,32000,32050,32000,4213
20230810,144200,20055978850,32000,32000,32050,32000,1345
20230810,144100,20012897850,32050,32000,32050,32000,1562
20230810,144000,19962878700,32000,32000,32050,32000,1326
20230810,143900,19920386350,32000,32000,32050,32000,2062
20230810,143800,19854318150,32000,32050,32050,32000,912
20230810,143700,19825113300,32050,32000,32050,32000,938
20230810,143600,19795060300,32050,32050,32100,32000,3706
20230810,143500,19676281150,32000,32000,32050,32000,922
20230810,143400,19646761900,32050,32050,32050,32000,7583
20230810,143300,19403739100,32000,32050,32050,32000,1765
20230810,143200,19347191200,32050,32050,32100,32050,8027
20230810,143100,19089912050,32050,32050,32100,32050,1960
20230810,143000,19027035750,32100,32050,32100,32050,3713
20230810,142900,18907991250,32100,32050,32100,32050,1699
20230810,142800,18853486200,32100,32050,32100,32050,2100
20230810,142700,18786129500,32100,32100,32100,32050,943
20230810,142600,18755878850,32100,32050,32100,32050,1682
20230810,142500,18701917550,32050,32050,32100,32000,5523
20230810,142400,18524878500,32100,32050,32100,32000,5351
20230810,142300,18353482350,32100,32100,32100,32050,1232
20230810,142200,18313955700,32050,32000,32100,32000,1007
20230810,142100,18281673800,32050,32050,32050,32000,2684
20230810,142000,18195742350,32000,32050,32100,32000,2642
20230810,141900,18111052800,32000,32050,32100,32000,5468
20230810,141800,17935811650,32050,32050,32050,32000,1738
20230810,141700,17880118150,32000,32000,32050,32000,1905
20230810,141600,17819101500,32050,32000,32050,32000,1855
20230810,141500,17759661550,32000,32000,32050,32000,666
20230810,141400,17738327650,32050,32050,32050,32000,2353
20230810,141300,17662937850,32050,32050,32050,32000,1898
20230810,141200,17602118150,32050,32000,32050,32000,862
20230810,141100,17574505000,32000,32000,32050,32000,1571
20230810,141000,17524180350,32000,32050,32050,32000,2368
20230810,140900,17448340700,32050,32000,32050,32000,978
20230810,140800,17417009400,32000,32000,32050,32000,3025
20230810,140700,17320134900,32000,32000,32050,32000,1467
20230810,140600,17273139050,32050,32000,32050,32000,812
20230810,140500,17247130050,32050,32000,32050,32000,1044
20230810,140400,17213689050,32000,32050,32050,32000,2300
20230810,140300,17140022950,32000,32000,32050,31950,5334
20230810,140200,16969315000,31950,31950,32000,31950,2684
20230810,140100,16883439950,32000,31950,32000,31950,1583
20230810,140000,16832799350,31950,31950,32000,31950,910
20230810,135900,16803700300,31950,31950,32000,31950,1257
20230810,135800,16763491900,32000,31950,32000,31950,1200
20230810,135700,16725102000,31950,32000,32000,31950,1198
20230810,135600,16686786150,31950,31950,32000,31950,3004
20230810,135500,16590746650,31950,31950,32000,31950,1234
20230810,135400,16551274800,31950,32000,32000,31950,1293
20230810,135300,16509917000,31950,31950,32000,31950,1532
20230810,135200,16460939550,31950,32000,32000,31950,1564
20230810,135100,16410922350,32000,32000,32000,31950,809
20230810,135000,16385047150,31950,31950,32000,31950,1303
20230810,134900,16343386500,31950,32000,32000,31950,1480
20230810,134800,16296050300,32000,31950,32000,31950,1716
20230810,134700,16241205150,32000,32000,32000,31950,1469
20230810,134600,16194225000,31950,32000,32000,31950,1339
20230810,134500,16151400450,31950,31950,32000,31950,978
20230810,134400,16120143500,32000,31900,32000,31900,1449
20230810,134300,16073851850,31900,31950,31950,31900,1004
20230810,134200,16041783000,31900,31950,31950,31900,957
20230810,134100,16011230850,31950,31900,31950,31900,1136
20230810,134000,15974954600,31950,32000,32000,31900,1889
20230810,133900,15914590250,31950,31900,31950,31900,769
20230810,133800,15890032550,31900,31950,32000,31900,1740
20230810,133700,15834429000,32000,31950,32000,31950,903
20230810,133600,15805562350,31950,32000,32000,31900,5572
20230810,133500,15627549400,32000,32000,32000,31950,1445
20230810,133400,15581341900,32000,32000,32000,31950,1207
20230810,133300,15542733350,31950,32000,32000,31950,1043
20230810,133200,15509370350,31950,32050,32050,31950,1421
20230810,133100,15463890800,32000,32050,32050,32000,1461
20230810,133000,15417118750,32050,32000,32050,31950,17069
20230810,132900,14870887750,32000,31950,32000,31950,2326
20230810,132800,14796526600,31950,32000,32000,31950,990
20230810,132700,14764862450,32000,31950,32000,31950,1529
20230810,132600,14715969200,31950,31950,32000,31950,3889
20230810,132500,14591682050,32000,31950,32000,31950,984
20230810,132400,14560208000,31950,31950,32000,31950,5569
20230810,132300,14382225800,31950,31950,32000,31900,3183
20230810,132200,14280529000,31950,31950,32000,31950,1413
20230810,132100,14235342250,32000,32000,32000,31950,1231
20230810,132000,14195978300,32000,31950,32000,31950,999
20230810,131900,14164031100,32000,32000,32000,31950,1467
20230810,131800,14117107700,31950,31950,32000,31950,1485
20230810,131700,14069623500,31950,31950,32000,31950,1119
20230810,131600,14033842650,32000,31900,32000,31900,736
20230810,131500,14010312850,31950,31950,32000,31900,1527
20230810,131400,13961527500,31900,31950,31950,31900,1062
20230810,131300,13927617200,31900,31950,32000,31900,17552
20230810,131200,13366865400,31950,32000,32000,31950,2840
20230810,131100,13276031050,32000,32000,32000,31950,809
20230810,131000,13250161600,31950,32000,32000,31950,820
20230810,130900,13223934000,32000,31950,32000,31950,1086
20230810,130800,13189190200,31950,32000,32000,31950,680
20230810,130700,13167443300,32000,31950,32000,31950,937
20230810,130600,13137472450,32000,32000,32000,31950,1286
20230810,130500,13096343850,31950,31950,32000,31950,703
20230810,130400,13073857050,31950,31950,32000,31950,1039
20230810,130300,13040630350,31950,32000,32000,31950,1394
20230810,130200,12996045950,32000,32000,32000,31950,2346
20230810,130100,12921049400,31950,31950,32000,31950,796
20230810,130000,12895592700,31950,32000,32000,31950,1612
20230810,125900,12844046100,31950,32000,32000,31950,1088
20230810,125800,12809244500,32000,31950,32000,31950,715
20230810,125700,12786365050,32000,32000,32000,31950,906
20230810,125600,12757378950,32000,32000,32000,31950,1112
20230810,125500,12721808550,32000,32000,32000,31950,809
20230810,125400,12695936600,32000,32000,32000,31950,963
20230810,125300,12665121200,32000,32000,32000,31950,828
20230810,125200,12638636600,32000,31950,32000,31950,1801
20230810,125100,12581051450,31950,31950,32000,31950,1046
20230810,125000,12547582850,31950,32000,32000,31950,531
20230810,124900,12530606750,32000,32000,32000,31950,1327
20230810,124800,12488160000,32000,31950,32000,31950,671
20230810,124700,12466692100,31950,32000,32000,31950,108
20230810,124600,12463239650,32000,31950,32000,31950,2774
20230810,124500,12374580150,31950,31950,32000,31950,808
20230810,124400,12348734050,31950,32000,32000,31950,915
20230810,124300,12319458700,32000,32000,32000,31950,603
20230810,124200,12300166150,32000,32000,32000,31950,936
20230810,124100,12270229550,31950,31950,32000,31950,177
20230810,124000,12264573900,32000,32000,32000,31950,692
20230810,123900,12242434200,32000,32000,32050,31950,5456
20230810,123800,12067948200,31950,32000,32050,31950,487
20230810,123700,12052363850,32000,31950,32050,31950,2777
20230810,123600,11963484250,32000,32050,32050,32000,2990
20230810,123500,11867780600,32000,32000,32050,32000,18890
20230810,123400,11263260900,31950,32000,32000,31950,497
20230810,123300,11247362350,31950,31950,32000,31950,880
20230810,123200,11219218150,31950,31950,32000,31950,577
20230810,123100,11200768150,31950,31950,32000,31950,907
20230810,123000,11171776650,31950,32000,32000,31950,887
20230810,122900,11143405800,31950,32000,32000,31950,355
20230810,122800,11132050800,31950,31950,32000,31950,1205
20230810,122700,11093533500,31950,32000,32000,31950,1006
20230810,122600,11061347000,32000,32000,32000,31950,425
20230810,122500,11047762100,32000,31950,32000,31950,814
20230810,122400,11021735800,32000,31950,32000,31950,960
20230810,122300,10991026400,32000,31950,32000,31950,728
20230810,122200,10967763450,32000,31950,32000,31950,1267
20230810,122100,10927258150,31950,32000,32000,31950,776
20230810,122000,10902442750,32000,31950,32000,31950,766
20230810,121900,10877956050,32000,32000,32000,31950,744
20230810,121800,10854158600,31950,32000,32000,31950,866
20230810,121700,10826460600,31950,31950,32000,31950,556
20230810,121600,10808676150,31950,31950,32000,31950,359
20230810,121500,10797190600,31950,32000,32000,31950,627
20230810,121400,10777133450,31950,31950,32000,31950,623
20230810,121300,10757216950,31950,31950,32000,31950,1479
20230810,121200,10709941300,31950,31950,32000,31950,605
20230810,121100,10690588550,31950,31950,32000,31950,256
20230810,121000,10682397300,31950,32000,32000,31950,1178
20230810,120900,10644715150,31950,31950,32000,31950,603
20230810,120800,10625427300,31950,32000,32000,31950,298
20230810,120700,10615900350,32000,31900,32000,31900,766
20230810,120600,10591426350,31900,31950,31950,31900,770
20230810,120500,10566829950,31900,31950,31950,31900,365
20230810,120400,10555170400,32000,31950,32000,31900,632
20230810,120300,10534966400,31950,32000,32000,31950,882
20230810,120200,10506776250,32000,31950,32000,31900,1038
20230810,120100,10473594600,31950,31900,32000,31900,1481
20230810,120000,10426274900,31900,31900,31950,31900,350
20230810,115900,10415103950,31900,31900,31950,31900,732
20230810,115800,10391724400,31900,31900,31950,31900,916
20230810,115700,10362479200,31900,31900,31950,31900,517
20230810,115600,10345985800,31900,31950,32000,31900,841
20230810,115500,10319112900,31950,31900,32000,31900,717
20230810,115400,10296190300,31900,31900,31900,31900,74
20230810,115300,10293829700,31900,31950,31950,31900,1207
20230810,115200,10255298650,31900,31900,31950,31900,286
20230810,115100,10246161900,31900,31900,31950,31900,608
20230810,115000,10226744250,31900,31900,31950,31900,624
20230810,114900,10206815350,31900,31900,31950,31900,772
20230810,114800,10182169650,31900,31950,31950,31900,379
20230810,114700,10170061900,31950,31900,31950,31900,484
20230810,114600,10154604550,31950,31900,31950,31900,575
20230810,114500,10136243100,31900,31900,31950,31900,429
20230810,114400,10122547750,31900,31900,31950,31900,613
20230810,114300,10102969000,31900,31900,31950,31900,533
20230810,114200,10085949200,31900,31900,31950,31850,2463
20230810,114100,10007375950,31850,31850,31900,31850,580
20230810,114000,9988885300,31850,31900,31950,31850,3647
20230810,113900,9872499100,31900,31900,31950,31900,370
20230810,113800,9860691750,31900,31900,31950,31900,809
20230810,113700,9834855750,31900,31950,31950,31900,1397
20230810,113600,9790272600,31950,31900,31950,31900,722
20230810,113500,9767238750,31900,31900,31950,31900,1257
20230810,113400,9727107950,31900,31900,31950,31900,424
20230810,113300,9713569900,31900,31900,31950,31900,499
20230810,113200,9697648800,31900,31900,31950,31850,1999
20230810,113100,9633849450,31900,31850,31950,31850,328
20230810,113000,9623390450,31850,31900,31950,31850,1526
20230810,112900,9574700400,31900,31900,31950,31900,7267
20230810,112800,9342858850,31900,31900,31950,31900,345
20230810,112700,9331849800,31950,31900,31950,31900,486
20230810,112600,9316332550,31900,31950,31950,31900,193
20230810,112500,9310169850,31900,31950,31950,31900,588
20230810,112400,9291397800,31900,31950,31950,31900,308
20230810,112300,9281562950,31950,31900,31950,31900,250
20230810,112200,9273586000,31900,31950,31950,31900,1219
20230810,112100,9234681250,31900,31900,31950,31900,649
20230810,112000,9213964050,31950,31900,31950,31900,749
20230810,111900,9190067400,31900,31900,31950,31900,3738
20230810,111800,9070815650,31850,31850,31900,31850,1362
20230810,111700,9027418100,31900,31850,31900,31850,316
20230810,111600,9017347950,31850,31900,31900,31850,991
20230810,111500,8985747350,31900,31850,31950,31850,692
20230810,111400,8963679500,31850,31950,31950,31850,252
20230810,111300,8955639750,31900,31950,31950,31900,1444
20230810,111200,8909571250,31950,31950,31950,31900,2294
20230810,111100,8836293150,31900,31900,31950,31900,1227
20230810,111000,8797143500,31950,31900,31950,31900,613
20230810,110900,8777568350,31950,31950,31950,31900,8456
20230810,110800,8507501100,31950,31950,32000,31950,263
20230810,110700,8499094750,31950,32000,32000,31950,367
20230810,110600,8487363800,31950,32000,32000,31950,427
20230810,110500,8473706850,32000,31950,32000,31950,730
20230810,110400,8450353300,32000,31950,32000,31950,1277
20230810,110300,8409531350,31950,32000,32000,31900,1619
20230810,110200,8357778500,31950,31950,32000,31950,667
20230810,110100,8336454050,31950,32000,32000,31950,1774
20230810,110000,8279750450,31950,32000,32000,31950,1272
20230810,105900,8239085850,32000,32000,32000,31950,658
20230810,105800,8218039400,32000,32000,32050,31950,4135
20230810,105700,8085712700,32000,32000,32050,32000,2291
20230810,105600,8012361400,32000,32000,32050,32000,4172
20230810,105500,7878674800,32050,32050,32050,32000,956
20230810,105400,7848043700,32050,32000,32050,32000,7086
20230810,105300,7621209500,32000,32000,32000,31950,8690
20230810,105200,7343170500,32000,31950,32000,31950,1398
20230810,105100,7298465500,31950,31950,32000,31950,1428
20230810,105000,7252812000,31950,31950,32000,31950,1141
20230810,104900,7216336150,31950,31950,32000,31950,1041
20230810,104800,7183055150,31950,31950,32000,31950,1631
20230810,104700,7130914400,31950,31900,32000,31900,7218
20230810,104600,6900280400,31900,31900,31950,31900,711
20230810,104500,6877581750,31900,31900,31950,31900,545
20230810,104400,6860183450,31950,31950,31950,31900,1201
20230810,104300,6821842850,31950,31900,31950,31900,757
20230810,104200,6797666500,31900,31900,31950,31900,1435
20230810,104100,6751862100,31950,31950,31950,31850,651
20230810,104000,6731078700,31950,31850,31950,31850,4499
20230810,103900,6587521600,31900,31850,31900,31850,767
20230810,103800,6563068500,31850,31850,31900,31850,873
20230810,103700,6535228600,31900,31900,31900,31850,957
20230810,103600,6504714400,31900,31900,31900,31850,705
20230810,103500,6482237850,31850,31850,31900,31800,1420
20230810,103400,6436986300,31850,31800,31850,31800,899
20230810,103300,6408360650,31850,31800,31850,31800,247
20230810,103200,6400502650,31850,31850,31850,31800,1723
20230810,103100,6345706200,31800,31800,31850,31800,528
20230810,103000,6328909450,31850,31850,31850,31800,591
20230810,102900,6310092200,31800,31800,31850,31800,361
20230810,102800,6298604800,31800,31850,31850,31800,270
20230810,102700,6290015450,31800,31800,31850,31800,484
20230810,102600,6274612050,31800,31850,31850,31800,257
20230810,102500,6266431600,31850,31800,31850,31800,625
20230810,102400,6246551150,31850,31850,31850,31800,586
20230810,102300,6227896600,31800,31850,31850,31800,212
20230810,102200,6221149750,31800,31800,31850,31800,224
20230810,102100,6214023600,31850,31800,31850,31800,1259
20230810,102000,6173964200,31850,31800,31850,31800,562
20230810,101900,6156078750,31850,31850,31850,31800,125
20230810,101800,6152100750,31850,31850,31850,31800,508
20230810,101700,6135930950,31850,31800,31850,31800,272
20230810,101600,6127277400,31850,31800,31850,31800,637
20230810,101500,6107006800,31850,31850,31850,31800,1827
20230810,101400,6048900700,31850,31800,31850,31800,500
20230810,101300,6032992800,31800,31850,31850,31800,7201
20230810,101200,5803971900,31850,31800,31850,31800,339
20230810,101100,5793183550,31850,31800,31850,31800,418
20230810,101000,5779879800,31800,31800,31850,31800,185
20230810,100900,5773995000,31800,31850,31900,31800,3754
20230810,100800,5654422700,31850,31900,31900,31850,1778
20230810,100700,5597729150,31900,31850,31900,31850,2750
20230810,100600,5510017200,31900,31850,31900,31850,222
20230810,100500,5502939250,31850,31850,31900,31850,334
20230810,100400,5492285450,31850,31850,31900,31850,1003
20230810,100300,5460336850,31900,31900,31900,31850,405
20230810,100200,5447419350,31900,31850,31900,31850,475
20230810,100100,5432282750,31900,31900,31950,31900,3713
20230810,100000,5313810950,31950,31950,31950,31900,1074
20230810,095900,5279510050,31950,31950,31950,31900,1319
20230810,095800,5237372500,31950,31950,31950,31900,1865
20230810,095700,5177840250,31950,31900,31950,31850,6765
20230810,095600,4962033800,31850,31850,31900,31800,4633
20230810,095500,4814484300,31850,31750,31850,31750,5366
20230810,095400,4643786850,31750,31750,31800,31750,103
20230810,095300,4640516550,31800,31700,31800,31700,1171
20230810,095200,4603331350,31700,31700,31750,31700,256
20230810,095100,4595211950,31700,31750,31750,31700,202
20230810,095000,4588805100,31700,31700,31750,31700,1392
20230810,094900,4544627350,31700,31700,31800,31700,1058
20230810,094800,4511043600,31750,31700,31750,31700,147
20230810,094700,4506378400,31700,31700,31800,31700,2012
20230810,094600,4442505450,31700,31700,31750,31700,6033
20230810,094500,4251243000,31750,31700,31750,31700,346
20230810,094400,4240274300,31700,31700,31800,31700,2264
20230810,094300,4168414250,31700,31800,31800,31700,280
20230810,094200,4159522800,31750,31750,31800,31700,4336
20230810,094100,4021918050,31700,31650,31750,31650,3455
20230810,094000,3912465250,31650,31650,31700,31650,278
20230810,093900,3903666300,31650,31700,31750,31650,4984
20230810,093800,3745702600,31700,31750,31750,31700,592
20230810,093700,3726920250,31750,31700,31750,31700,484
20230810,093600,3711575050,31700,31750,31750,31700,6602
20230810,093500,3502006450,31750,31750,31800,31750,661
20230810,093400,3481000450,31800,31750,31800,31750,341
20230810,093300,3470172600,31800,31750,31800,31750,422
20230810,093200,3456765700,31750,31800,31800,31750,1526
20230810,093100,3408300300,31800,31800,31800,31750,801
20230810,093000,3382849200,31800,31800,31800,31750,420
20230810,092900,3369509600,31800,31750,31800,31750,288
20230810,092800,3360358950,31750,31800,31800,31750,651
20230810,092700,3339685050,31750,31750,31800,31750,461
20230810,092600,3325039850,31750,31750,31800,31750,1163
20230810,092500,3288110950,31750,31750,31800,31750,2245
20230810,092400,3216816700,31750,31700,31800,31650,6081
20230810,092300,3023870350,31700,31650,31700,31650,235
20230810,092200,3016427750,31650,31650,31700,31650,375
20230810,092100,3004557650,31650,31700,31700,31650,710
20230810,092000,2982078000,31700,31650,31700,31650,294
20230810,091900,2972770000,31700,31650,31700,31650,1377
20230810,091800,2929184200,31650,31650,31700,31600,3368
20230810,091700,2822581850,31600,31750,31750,31600,7666
20230810,091600,2579753200,31750,31650,31750,31650,4906
20230810,091500,2424253750,31700,31650,31700,31650,3229
20230810,091400,2322001600,31650,31600,31650,31600,1205
20230810,091300,2283882700,31600,31550,31650,31550,711
20230810,091200,2261395150,31550,31600,31650,31550,1591
20230810,091100,2211153100,31600,31550,31600,31500,2167
20230810,091000,2142801900,31550,31550,31650,31550,1290
20230810,090900,2102075450,31500,31650,31650,31500,11690
20230810,090800,1733219500,31600,31600,31650,31600,814
20230810,090700,1707488550,31650,31600,31700,31600,1157
20230810,090600,1670909650,31600,31550,31700,31500,4597
20230810,090500,1525626300,31550,31500,31600,31500,6530
20230810,090400,1319660450,31500,31550,31600,31500,2321
20230810,090300,1246440250,31600,31550,31700,31400,14263
20230810,090200,796987250,31550,31650,31650,31500,10716
20230810,090100,458583500,31650,31700,31750,31600,2384
20230810,090000,383093250,31700,31650,31750,31650,12087