KissMeData/034120/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,190900,3403233650,28100,28100,28100,28100,592
20230814,190800,3403233650,28100,28100,28100,28100,0
20230814,190700,3403233650,28100,28100,28100,28100,0
20230814,190600,3403233650,28100,28100,28100,28100,0
20230814,190500,3403233650,28100,28100,28100,28100,0
20230814,190400,3403233650,28100,28100,28100,28100,0
20230814,190300,3403233650,28100,28100,28100,28100,0
20230814,190200,3403233650,28100,28100,28100,28100,0
20230814,190100,3403233650,28100,28100,28100,28100,0
20230814,190000,3403233650,28100,28100,28100,28100,0
20230814,185900,3403233650,28100,28100,28100,28100,0
20230814,185800,3403233650,28100,28100,28100,28100,0
20230814,185700,3403233650,28100,28100,28100,28100,0
20230814,185600,3403233650,28100,28100,28100,28100,0
20230814,185500,3403233650,28100,28100,28100,28100,0
20230814,185400,3403233650,28100,28100,28100,28100,0
20230814,185300,3403233650,28100,28100,28100,28100,0
20230814,185200,3403233650,28100,28100,28100,28100,0
20230814,185100,3403233650,28100,28100,28100,28100,0
20230814,185000,3403233650,28100,28100,28100,28100,0
20230814,184900,3403233650,28100,28100,28100,28100,0
20230814,184800,3403233650,28100,28100,28100,28100,0
20230814,184700,3403233650,28100,28100,28100,28100,0
20230814,184600,3403233650,28100,28100,28100,28100,0
20230814,184500,3403233650,28100,28100,28100,28100,0
20230814,184400,3403233650,28100,28100,28100,28100,0
20230814,184300,3403233650,28100,28100,28100,28100,0
20230814,184200,3403233650,28100,28100,28100,28100,0
20230814,184100,3403233650,28100,28100,28100,28100,0
20230814,184000,3403233650,28100,28100,28100,28100,0
20230814,183900,3403233650,28100,28100,28100,28100,592
20230814,183800,3403233650,28100,28100,28100,28100,0
20230814,183700,3403233650,28100,28100,28100,28100,0
20230814,183600,3403233650,28100,28100,28100,28100,0
20230814,183500,3403233650,28100,28100,28100,28100,0
20230814,183400,3403233650,28100,28100,28100,28100,0
20230814,183300,3403233650,28100,28100,28100,28100,0
20230814,183200,3403233650,28100,28100,28100,28100,0
20230814,183100,3403233650,28100,28100,28100,28100,0
20230814,183000,3403233650,28100,28100,28100,28100,0
20230814,182900,3403233650,28100,28100,28100,28100,0
20230814,182800,3403233650,28100,28100,28100,28100,0
20230814,182700,3403233650,28100,28100,28100,28100,0
20230814,182600,3403233650,28100,28100,28100,28100,0
20230814,182500,3403233650,28100,28100,28100,28100,0
20230814,182400,3403233650,28100,28100,28100,28100,0
20230814,182300,3403233650,28100,28100,28100,28100,0
20230814,182200,3403233650,28100,28100,28100,28100,0
20230814,182100,3403233650,28100,28100,28100,28100,0
20230814,182000,3403233650,28100,28100,28100,28100,0
20230814,181900,3403233650,28100,28100,28100,28100,0
20230814,181800,3403233650,28100,28100,28100,28100,0
20230814,181700,3403233650,28100,28100,28100,28100,0
20230814,181600,3403233650,28100,28100,28100,28100,0
20230814,181500,3403233650,28100,28100,28100,28100,0
20230814,181400,3403233650,28100,28100,28100,28100,0
20230814,181300,3403233650,28100,28100,28100,28100,0
20230814,181200,3403233650,28100,28100,28100,28100,0
20230814,181100,3403233650,28100,28100,28100,28100,0
20230814,181000,3403233650,28100,28100,28100,28100,0
20230814,180900,3403233650,28100,28100,28100,28100,592
20230814,180800,3403233650,28100,28100,28100,28100,0
20230814,180700,3403233650,28100,28100,28100,28100,0
20230814,180600,3403233650,28100,28100,28100,28100,0
20230814,180500,3403233650,28100,28100,28100,28100,0
20230814,180400,3403233650,28100,28100,28100,28100,0
20230814,180300,3403233650,28100,28100,28100,28100,0
20230814,180200,3403233650,28100,28100,28100,28100,0
20230814,180100,3403233650,28100,28100,28100,28100,0
20230814,180000,3403233650,28100,28100,28100,28100,0
20230814,175900,3403233650,28100,28100,28100,28100,0
20230814,175800,3403233650,28100,28100,28100,28100,0
20230814,175700,3403233650,28100,28100,28100,28100,0
20230814,175600,3403233650,28100,28100,28100,28100,0
20230814,175500,3403233650,28100,28100,28100,28100,0
20230814,175400,3403233650,28100,28100,28100,28100,0
20230814,175300,3403233650,28100,28100,28100,28100,0
20230814,175200,3403233650,28100,28100,28100,28100,0
20230814,175100,3403233650,28100,28100,28100,28100,0
20230814,175000,3403233650,28100,28100,28100,28100,0
20230814,174900,3403233650,28100,28100,28100,28100,0
20230814,174800,3403233650,28100,28100,28100,28100,0
20230814,174700,3403233650,28100,28100,28100,28100,0
20230814,174600,3403233650,28100,28100,28100,28100,0
20230814,174500,3403233650,28100,28100,28100,28100,0
20230814,174400,3403233650,28100,28100,28100,28100,0
20230814,174300,3403233650,28100,28100,28100,28100,0
20230814,174200,3403233650,28100,28100,28100,28100,0
20230814,174100,3403233650,28100,28100,28100,28100,0
20230814,174000,3403233650,28100,28100,28100,28100,0
20230814,173900,3403233650,28100,28100,28100,28100,592
20230814,173800,3403233650,28100,28100,28100,28100,0
20230814,173700,3403233650,28100,28100,28100,28100,0
20230814,173600,3403233650,28100,28100,28100,28100,0
20230814,173500,3403233650,28100,28100,28100,28100,0
20230814,173400,3403233650,28100,28100,28100,28100,0
20230814,173300,3403233650,28100,28100,28100,28100,0
20230814,173200,3403233650,28100,28100,28100,28100,0
20230814,173100,3403233650,28100,28100,28100,28100,0
20230814,173000,3403233650,28100,28100,28100,28100,0
20230814,172900,3403233650,28100,28100,28100,28100,0
20230814,172800,3403233650,28100,28100,28100,28100,0
20230814,172700,3403233650,28100,28100,28100,28100,0
20230814,172600,3403233650,28100,28100,28100,28100,0
20230814,172500,3403233650,28100,28100,28100,28100,0
20230814,172400,3403233650,28100,28100,28100,28100,0
20230814,172300,3403233650,28100,28100,28100,28100,0
20230814,172200,3403233650,28100,28100,28100,28100,0
20230814,172100,3403233650,28100,28100,28100,28100,0
20230814,172000,3403233650,28100,28100,28100,28100,0
20230814,171900,3403233650,28100,28100,28100,28100,0
20230814,171800,3403233650,28100,28100,28100,28100,0
20230814,171700,3403233650,28100,28100,28100,28100,0
20230814,171600,3403233650,28100,28100,28100,28100,0
20230814,171500,3403233650,28100,28100,28100,28100,0
20230814,171400,3403233650,28100,28100,28100,28100,0
20230814,171300,3403233650,28100,28100,28100,28100,0
20230814,171200,3403233650,28100,28100,28100,28100,0
20230814,171100,3403233650,28100,28100,28100,28100,0
20230814,171000,3403233650,28100,28100,28100,28100,0
20230814,170900,3403233650,28100,28100,28100,28100,592
20230814,170800,3403233650,28100,28100,28100,28100,0
20230814,170700,3403233650,28100,28100,28100,28100,0
20230814,170600,3403233650,28100,28100,28100,28100,0
20230814,170500,3403233650,28100,28100,28100,28100,0
20230814,170400,3403233650,28100,28100,28100,28100,0
20230814,170300,3403233650,28100,28100,28100,28100,0
20230814,170200,3403233650,28100,28100,28100,28100,0
20230814,170100,3403233650,28100,28100,28100,28100,0
20230814,170000,3403233650,28100,28100,28100,28100,0
20230814,165900,3403233650,28100,28100,28100,28100,0
20230814,165800,3403233650,28100,28100,28100,28100,0
20230814,165700,3403233650,28100,28100,28100,28100,0
20230814,165600,3403233650,28100,28100,28100,28100,0
20230814,165500,3403233650,28100,28100,28100,28100,0
20230814,165400,3403233650,28100,28100,28100,28100,0
20230814,165300,3403233650,28100,28100,28100,28100,0
20230814,165200,3403233650,28100,28100,28100,28100,0
20230814,165100,3403233650,28100,28100,28100,28100,0
20230814,165000,3403233650,28100,28100,28100,28100,0
20230814,164900,3403233650,28100,28100,28100,28100,0
20230814,164800,3403233650,28100,28100,28100,28100,0
20230814,164700,3403233650,28100,28100,28100,28100,0
20230814,164600,3403233650,28100,28100,28100,28100,0
20230814,164500,3403233650,28100,28100,28100,28100,0
20230814,164400,3403233650,28100,28100,28100,28100,0
20230814,164300,3403233650,28100,28100,28100,28100,0
20230814,164200,3403233650,28100,28100,28100,28100,0
20230814,164100,3403233650,28100,28100,28100,28100,0
20230814,164000,3403233650,28100,28100,28100,28100,0
20230814,163900,3403233650,28100,28100,28100,28100,592
20230814,163800,3403233650,28100,28100,28100,28100,0
20230814,163700,3403233650,28100,28100,28100,28100,0
20230814,163600,3403233650,28100,28100,28100,28100,0
20230814,163500,3403233650,28100,28100,28100,28100,0
20230814,163400,3403233650,28100,28100,28100,28100,0
20230814,163300,3403233650,28100,28100,28100,28100,0
20230814,163200,3403233650,28100,28100,28100,28100,0
20230814,163100,3403233650,28100,28100,28100,28100,0
20230814,163000,3403233650,28100,28100,28100,28100,0
20230814,162900,3403233650,28100,28100,28100,28100,0
20230814,162800,3403233650,28100,28100,28100,28100,0
20230814,162700,3403233650,28100,28100,28100,28100,0
20230814,162600,3403233650,28100,28100,28100,28100,0
20230814,162500,3403233650,28100,28100,28100,28100,0
20230814,162400,3403233650,28100,28100,28100,28100,0
20230814,162300,3403233650,28100,28100,28100,28100,0
20230814,162200,3403233650,28100,28100,28100,28100,0
20230814,162100,3403233650,28100,28100,28100,28100,0
20230814,162000,3403233650,28100,28100,28100,28100,0
20230814,161900,3403233650,28100,28100,28100,28100,0
20230814,161800,3403233650,28100,28100,28100,28100,0
20230814,161700,3403233650,28100,28100,28100,28100,0
20230814,161600,3403233650,28100,28100,28100,28100,0
20230814,161500,3403233650,28100,28100,28100,28100,0
20230814,161400,3403233650,28100,28100,28100,28100,0
20230814,161300,3403233650,28100,28100,28100,28100,0
20230814,161200,3403233650,28100,28100,28100,28100,0
20230814,161100,3403233650,28100,28100,28100,28100,0
20230814,161000,3403233650,28100,28100,28100,28100,0
20230814,160900,3403233650,28100,28100,28100,28100,592
20230814,160800,3403233650,28100,28100,28100,28100,0
20230814,160700,3403233650,28100,28100,28100,28100,0
20230814,160600,3403233650,28100,28100,28100,28100,0
20230814,160500,3403233650,28100,28100,28100,28100,0
20230814,160400,3403233650,28100,28100,28100,28100,0
20230814,160300,3403233650,28100,28100,28100,28100,0
20230814,160200,3403233650,28100,28100,28100,28100,0
20230814,160100,3403233650,28100,28100,28100,28100,0
20230814,160000,3403233650,28100,28100,28100,28100,0
20230814,155900,3403233650,28100,28100,28100,28100,0
20230814,155800,3403233650,28100,28100,28100,28100,0
20230814,155700,3403233650,28100,28100,28100,28100,0
20230814,155600,3403233650,28100,28100,28100,28100,0
20230814,155500,3403233650,28100,28100,28100,28100,0
20230814,155400,3403233650,28100,28100,28100,28100,0
20230814,155300,3403233650,28100,28100,28100,28100,0
20230814,155200,3403233650,28100,28100,28100,28100,0
20230814,155100,3403233650,28100,28100,28100,28100,0
20230814,155000,3403233650,28100,28100,28100,28100,0
20230814,154900,3403233650,28100,28100,28100,28100,0
20230814,154800,3403233650,28100,28100,28100,28100,0
20230814,154700,3403233650,28100,28100,28100,28100,0
20230814,154600,3403233650,28100,28100,28100,28100,0
20230814,154500,3403233650,28100,28100,28100,28100,0
20230814,154400,3403233650,28100,28100,28100,28100,0
20230814,154300,3403233650,28100,28100,28100,28100,0
20230814,154200,3403233650,28100,28100,28100,28100,0
20230814,154100,3403233650,28100,28100,28100,28100,0
20230814,154000,3403233650,28100,28100,28100,28100,0
20230814,153900,3403233650,28100,28100,28100,28100,592
20230814,153800,3403233650,28100,28100,28100,28100,0
20230814,153700,3403233650,28100,28100,28100,28100,0
20230814,153600,3403233650,28100,28100,28100,28100,0
20230814,153500,3403233650,28100,28100,28100,28100,0
20230814,153400,3403233650,28100,28100,28100,28100,0
20230814,153300,3403233650,28100,28100,28100,28100,0
20230814,153200,3403233650,28100,28100,28100,28100,0
20230814,153100,3403233650,28100,28100,28100,28100,0
20230814,153000,3403233650,28100,28100,28100,28100,592
20230814,152900,3386598450,28050,28050,28050,28050,0
20230814,152800,3386598450,28050,28050,28050,28050,0
20230814,152700,3386598450,28050,28050,28050,28050,0
20230814,152600,3386598450,28050,28050,28050,28050,0
20230814,152500,3386598450,28050,28050,28050,28050,0
20230814,152400,3386598450,28050,28050,28050,28050,0
20230814,152300,3386598450,28050,28050,28050,28050,0
20230814,152200,3386598450,28050,28050,28050,28050,0
20230814,152100,3386598450,28050,28050,28050,28050,0
20230814,152000,3386598450,28050,28050,28050,28050,0
20230814,151900,3386598450,28050,28050,28050,28050,168
20230814,151800,3381886050,28100,28100,28100,28050,98
20230814,151700,3379136750,28100,28050,28100,28000,500
20230814,151600,3365124450,28050,28000,28050,28000,806
20230814,151500,3342516400,28050,28000,28050,28000,12
20230814,151400,3342180100,28050,28100,28100,28050,507
20230814,151300,3327958500,28100,28050,28100,28000,512
20230814,151200,3313596600,28000,28050,28100,28000,447
20230814,151100,3301058600,28100,28100,28100,28050,111
20230814,151000,3297944850,28050,28100,28100,28050,339
20230814,150900,3288419300,28150,28150,28150,28100,9
20230814,150800,3288166050,28100,28150,28150,28100,101
20230814,150700,3285324600,28200,28200,28200,28150,167
20230814,150600,3280621850,28200,28100,28200,28050,1396
20230814,150500,3241349950,28100,28150,28150,28100,76
20230814,150400,3239214150,28150,28050,28150,28050,658
20230814,150300,3220727100,28050,28100,28100,28050,161
20230814,150200,3216208750,28100,28100,28100,28050,142
20230814,150100,3212223550,28100,28150,28150,28100,128
20230814,150000,3208625800,28150,28150,28200,28100,630
20230814,145900,3190891250,28150,28150,28150,28150,1098
20230814,145800,3159982550,28150,28150,28150,28100,124
20230814,145700,3156492900,28150,28150,28150,28150,104
20230814,145600,3153565300,28150,28150,28150,28100,230
20230814,145500,3147091600,28150,28150,28150,28150,121
20230814,145400,3143685450,28150,28150,28150,28150,353
20230814,145300,3133748500,28150,28150,28150,28150,85
20230814,145200,3131355750,28150,28150,28150,28150,94
20230814,145100,3128709650,28100,28150,28150,28100,124
20230814,145000,3125220300,28150,28150,28150,28150,92
20230814,144900,3122630500,28100,28150,28150,28100,418
20230814,144800,3110869000,28150,28150,28150,28100,862
20230814,144700,3086645350,28100,28100,28150,28050,211
20230814,144600,3080713700,28100,28100,28150,28100,881
20230814,144500,3055955650,28100,28100,28100,28100,92
20230814,144400,3053370450,28100,28050,28100,28050,196
20230814,144300,3047862950,28100,28100,28100,28050,109
20230814,144200,3044800850,28100,28100,28100,28050,133
20230814,144100,3041064050,28100,28100,28100,28100,96
20230814,144000,3038366450,28100,28100,28100,28050,155
20230814,143900,3034012500,28100,28100,28100,28050,177
20230814,143800,3029039650,28100,28100,28100,28050,201
20230814,143700,3023395750,28050,28100,28100,28050,156
20230814,143600,3019015200,28050,28100,28100,28050,96
20230814,143500,3016317850,28100,28050,28100,28050,106
20230814,143400,3013340000,28100,28100,28100,28100,287
20230814,143300,3005275300,28100,28100,28100,28100,136
20230814,143200,3001453700,28100,28100,28100,28100,95
20230814,143100,2998784200,28100,28100,28100,28050,140
20230814,143000,2994850450,28100,28100,28100,28050,109
20230814,142900,2991788350,28100,28100,28100,28050,180
20230814,142800,2986730900,28100,28050,28100,28050,110
20230814,142700,2983641300,28050,28100,28100,28050,225
20230814,142600,2977319350,28100,28050,28100,28000,140
20230814,142500,2973393300,28050,28050,28050,28000,235
20230814,142400,2966807050,28050,28050,28050,28050,94
20230814,142300,2964170350,28050,28050,28050,28050,78
20230814,142200,2961982450,28050,28050,28050,28000,107
20230814,142100,2958981900,28050,28050,28050,28000,69
20230814,142000,2957046500,28050,28000,28050,28000,100
20230814,141900,2954242350,28050,28050,28050,28000,116
20230814,141800,2950989550,28000,28050,28050,28000,257
20230814,141700,2943789300,28050,28050,28050,28050,97
20230814,141600,2941068450,28050,28050,28050,28050,80
20230814,141500,2938824450,28050,28050,28050,28000,124
20230814,141400,2935347050,28050,28050,28050,28000,108
20230814,141300,2932318650,28050,28050,28050,28000,93
20230814,141200,2929710200,28050,28000,28050,28000,86
20230814,141100,2927300500,28000,28000,28000,28000,360
20230814,141000,2917220500,28000,28000,28000,28000,65
20230814,140900,2915400500,28000,27950,28000,27950,97
20230814,140800,2912685300,28000,27900,28000,27850,180
20230814,140700,2907656200,27900,27950,28000,27900,111
20230814,140600,2904552600,27950,28000,28000,27950,143
20230814,140500,2900548850,28000,27950,28000,27900,95
20230814,140400,2897894050,27950,27950,27950,27950,114
20230814,140300,2894707750,27950,27950,27950,27950,88
20230814,140200,2892248150,27950,27900,27950,27900,110
20230814,140100,2889177400,27850,27900,27900,27850,156
20230814,140000,2884828750,27900,27900,27900,27850,93
20230814,135900,2882234100,27900,27950,27950,27900,115
20230814,135800,2879022650,27950,27950,28000,27900,72
20230814,135700,2877010700,27950,27950,28000,27950,197
20230814,135600,2871500000,27950,27950,27950,27900,413
20230814,135500,2859964050,27950,27900,27950,27900,193
20230814,135400,2854575100,27900,27900,27900,27900,89
20230814,135300,2852092000,27850,27900,27900,27850,211
20230814,135200,2846211250,27900,27850,27900,27850,225
20230814,135100,2839934200,27900,27850,27900,27850,249
20230814,135000,2832997300,27900,27900,27900,27900,102
20230814,134900,2830151500,27900,27850,27900,27850,105
20230814,134800,2827224150,27900,27850,27900,27850,84
20230814,134700,2824882750,27800,27850,27850,27800,91
20230814,134600,2822348800,27850,27900,27900,27850,118
20230814,134500,2819062450,27900,27900,27900,27850,323
20230814,134400,2810064700,27900,27900,27900,27850,106
20230814,134300,2807108050,27900,27900,27900,27850,242
20230814,134200,2800361850,27900,27950,27950,27900,308
20230814,134100,2791766950,27900,27950,27950,27900,103
20230814,134000,2788888500,27950,27950,28000,27900,171
20230814,133900,2784107000,28000,27950,28000,27950,84
20230814,133800,2781755300,28000,28000,28000,27950,121
20230814,133700,2778367650,28000,28000,28000,27950,216
20230814,133600,2772323950,27950,28000,28000,27950,1643
20230814,133500,2726397850,28000,28000,28000,28000,79
20230814,133400,2724185850,28000,28000,28000,28000,92
20230814,133300,2721609850,28000,28000,28000,27950,115
20230814,133200,2718390750,28000,28000,28050,27950,140
20230814,133100,2714470050,28050,28000,28050,28000,142
20230814,133000,2710489950,28050,28000,28050,28000,119
20230814,132900,2707152450,28000,28050,28050,27950,254
20230814,132800,2700039200,28000,28000,28050,28000,132
20230814,132700,2696337150,28050,28050,28050,28000,239
20230814,132600,2689641900,28050,28000,28050,28000,184
20230814,132500,2684487150,27950,28050,28050,27950,371
20230814,132400,2674095300,28050,28050,28050,28050,99
20230814,132300,2671318350,28050,28050,28100,28050,282
20230814,132200,2663401100,28100,28050,28100,28050,400
20230814,132100,2652176950,28100,28050,28100,28050,1104
20230814,132000,2621204200,28050,28050,28050,28000,171
20230814,131900,2616407700,28050,28050,28050,28000,69
20230814,131800,2614473000,28050,28000,28050,28000,331
20230814,131700,2605188550,28050,28050,28050,27950,81
20230814,131600,2602918200,28000,27950,28000,27950,526
20230814,131500,2588191500,28000,28000,28000,27950,176
20230814,131400,2583270100,28000,28000,28000,27950,50
20230814,131300,2581871050,27950,27950,28000,27950,41
20230814,131200,2580723550,27950,28000,28000,27950,170
20230814,131100,2575970400,28000,28000,28050,28000,597
20230814,131000,2559254150,28050,28050,28050,28000,78
20230814,130900,2557068750,28000,28050,28050,28000,59
20230814,130800,2555413850,28050,28000,28050,28000,128
20230814,130700,2551825650,28050,28000,28050,28000,69
20230814,130600,2549890700,28000,28050,28050,28000,227
20230814,130500,2543531950,28050,28050,28050,28000,96
20230814,130400,2540839850,28050,28050,28050,28000,63
20230814,130300,2539073050,28050,28000,28050,28000,35
20230814,130200,2538091650,28000,28000,28000,27950,1282
20230814,130100,2502196700,27950,27950,28000,27950,1206
20230814,130000,2468431750,28000,27950,28000,27950,148
20230814,125900,2464288250,27950,27950,28000,27950,40
20230814,125800,2463169000,28000,27950,28000,27900,155
20230814,125700,2458837450,27950,27950,27950,27900,161
20230814,125600,2454338750,27950,27950,27950,27950,65
20230814,125500,2452522000,27950,27950,27950,27950,29
20230814,125400,2451711450,27950,27950,27950,27900,57
20230814,125300,2450119050,27950,27950,27950,27900,40
20230814,125200,2449002550,27950,27950,27950,27950,43
20230814,125100,2447800700,27950,28000,28000,27900,28
20230814,125000,2447017350,27900,28000,28000,27900,60
20230814,124900,2445340250,28000,27950,28000,27950,140
20230814,124800,2441425400,27950,27950,27950,27950,136
20230814,124700,2437624200,27950,27950,27950,27950,63
20230814,124600,2435863350,27950,27950,27950,27900,52
20230814,124500,2434410050,27900,27950,27950,27900,376
20230814,124400,2423912650,27950,27950,27950,27950,22
20230814,124300,2423297750,27950,27950,27950,27950,31
20230814,124200,2422431300,27950,27950,27950,27950,25
20230814,124100,2421732550,27900,27950,28000,27900,321
20230814,124000,2412761350,27950,27950,27950,27950,31
20230814,123900,2411894900,27950,27950,27950,27900,40
20230814,123800,2410777400,27950,27950,27950,27950,66
20230814,123700,2408932700,27950,27950,27950,27900,136
20230814,123600,2405132250,27950,27950,27950,27900,233
20230814,123500,2398624950,27900,27950,27950,27900,931
20230814,123400,2372628500,27900,27950,28000,27900,168
20230814,123300,2367931850,27950,27950,27950,27900,160
20230814,123200,2363460650,27950,27950,27950,27900,44
20230814,123100,2362232600,27950,28000,28000,27900,170
20230814,123000,2357481100,27950,27950,28000,27950,730
20230814,122900,2337075050,28000,27950,28000,27950,161
20230814,122800,2332568200,28000,28000,28050,27950,1894
20230814,122700,2279536000,27950,28000,28000,27950,977
20230814,122600,2252180650,27950,27950,28000,27900,762
20230814,122500,2230856100,27950,27950,27950,27950,33
20230814,122400,2229933750,27900,27950,27950,27900,1089
20230814,122300,2199497100,27900,27900,27950,27900,600
20230814,122200,2182756750,27900,27850,27900,27850,56
20230814,122100,2181196950,27850,27850,27850,27800,254
20230814,122000,2174123150,27850,27850,27850,27800,52
20230814,121900,2172676850,27850,27850,27850,27800,50
20230814,121800,2171284750,27800,27850,27850,27800,38
20230814,121700,2170227500,27850,27850,27850,27800,59
20230814,121600,2168585400,27850,27800,27850,27750,60
20230814,121500,2166915650,27850,27800,27850,27800,90
20230814,121400,2164411900,27850,27800,27850,27800,59
20230814,121300,2162770250,27850,27850,27900,27800,274
20230814,121200,2155128150,27900,27950,27950,27850,86
20230814,121100,2152729550,27900,27950,27950,27900,106
20230814,121000,2149769450,27900,27900,27950,27850,287
20230814,120900,2141762200,27900,27950,27950,27850,108
20230814,120800,2138749350,27900,27950,28000,27900,224
20230814,120700,2132487150,27950,28000,28050,27950,1524
20230814,120600,2089815150,28000,28000,28000,27950,147
20230814,120500,2085699850,27950,28000,28000,27950,1405
20230814,120400,2046387150,27950,27850,27950,27850,3592
20230814,120300,1946052600,27850,27850,27900,27850,56
20230814,120200,1944491600,27900,27900,27900,27850,546
20230814,120100,1929284750,27900,27900,27900,27850,111
20230814,120000,1926188900,27850,27800,27900,27800,264
20230814,115900,1918839500,27800,27800,27800,27750,44
20230814,115800,1917617100,27800,27850,27850,27750,194
20230814,115700,1912224250,27850,27750,27850,27750,282
20230814,115600,1904373850,27800,27750,27800,27750,166
20230814,115500,1899759850,27800,27800,27850,27700,531
20230814,115400,1885026600,27850,27850,27850,27800,478
20230814,115300,1871719600,27900,27850,27900,27850,694
20230814,115200,1852366100,27800,27900,27950,27800,865
20230814,115100,1828243400,27900,27850,27900,27800,1168
20230814,115000,1795680350,27850,27800,27850,27800,139
20230814,114900,1791816100,27750,27800,27800,27750,45
20230814,114800,1790565900,27800,27800,27800,27750,489
20230814,114700,1776973300,27800,27800,27800,27750,63
20230814,114600,1775222750,27750,27700,27800,27700,946
20230814,114500,1748959200,27700,27800,27800,27700,1626
20230814,114400,1703828850,27800,27800,27800,27750,432
20230814,114300,1691820750,27750,27700,27800,27700,436
20230814,114200,1679721950,27750,27750,27750,27750,260
20230814,114100,1672506950,27750,27750,27800,27700,736
20230814,114000,1652080250,27750,27750,27750,27700,1161
20230814,113900,1619862900,27700,27700,27700,27700,533
20230814,113800,1605098800,27650,27700,27700,27650,85
20230814,113700,1602745550,27700,27700,27700,27650,80
20230814,113600,1600529600,27700,27700,27700,27650,58
20230814,113500,1598923600,27700,27700,27700,27700,138
20230814,113400,1595101000,27700,27650,27700,27650,79
20230814,113300,1592913800,27700,27700,27700,27650,258
20230814,113200,1585769450,27650,27700,27700,27650,48
20230814,113100,1584440000,27650,27650,27700,27650,483
20230814,113000,1571067850,27650,27650,27650,27600,245
20230814,112900,1564294350,27600,27650,27650,27600,161
20230814,112800,1559843650,27650,27650,27650,27650,232
20230814,112700,1553428850,27650,27600,27650,27600,1037
20230814,112600,1524806200,27600,27600,27600,27550,457
20230814,112500,1512194350,27600,27650,27650,27550,890
20230814,112400,1487644700,27650,27600,27650,27600,1290
20230814,112300,1452039250,27600,27550,27600,27550,192
20230814,112200,1446746200,27550,27550,27600,27550,105
20230814,112100,1443851450,27600,27600,27600,27600,33
20230814,112000,1442940650,27600,27600,27600,27600,48
20230814,111900,1441615850,27600,27600,27600,27600,55
20230814,111800,1440097850,27600,27600,27600,27550,124
20230814,111700,1436679900,27550,27600,27600,27550,250
20230814,111600,1429787550,27600,27600,27600,27550,136
20230814,111500,1426038850,27600,27600,27600,27600,53
20230814,111400,1424576050,27600,27600,27600,27550,270
20230814,111300,1417135400,27600,27600,27600,27550,96
20230814,111200,1414488100,27600,27600,27600,27550,102
20230814,111100,1411673200,27600,27600,27600,27600,44
20230814,111000,1410458800,27600,27600,27600,27550,623
20230814,110900,1393264300,27600,27600,27600,27550,313
20230814,110800,1384629250,27550,27550,27550,27500,591
20230814,110700,1368362700,27500,27600,27600,27500,1672
20230814,110600,1322315850,27600,27600,27600,27550,153
20230814,110500,1318094150,27600,27600,27600,27550,924
20230814,110400,1292592800,27600,27550,27600,27550,209
20230814,110300,1286824550,27600,27650,27650,27550,182
20230814,110200,1281801450,27600,27600,27650,27600,430
20230814,110100,1269931800,27600,27550,27600,27550,347
20230814,110000,1260359500,27600,27550,27600,27500,277
20230814,105900,1252728050,27550,27550,27600,27550,367
20230814,105800,1242617150,27550,27450,27600,27450,1141
20230814,105700,1211234200,27450,27350,27500,27350,2375
20230814,105600,1146120550,27350,27300,27350,27300,352
20230814,105500,1136505000,27300,27250,27300,27200,1711
20230814,105400,1089908450,27250,27200,27250,27200,326
20230814,105300,1081034100,27200,27200,27250,27200,353
20230814,105200,1071419150,27250,27200,27250,27100,2062
20230814,105100,1015336450,27200,27050,27200,27050,1685
20230814,105000,969558000,27100,27000,27100,27000,1413
20230814,104900,931348300,27000,26750,27000,26750,1457
20230814,104800,892168250,26800,26800,26800,26750,56
20230814,104700,890669350,26800,26700,26800,26700,214
20230814,104600,884950900,26700,26650,26700,26600,443
20230814,104500,873133800,26600,26650,26650,26600,53
20230814,104400,871723500,26650,26650,26650,26600,107
20230814,104300,868876450,26650,26600,26650,26600,33
20230814,104200,867998500,26650,26650,26650,26600,55
20230814,104100,866532900,26650,26700,26700,26650,143
20230814,104000,862720950,26700,26700,26700,26650,20
20230814,103900,862187700,26650,26700,26700,26650,35
20230814,103800,861254850,26650,26650,26650,26600,174
20230814,103700,856621600,26600,26650,26650,26600,120
20230814,103600,853426500,26650,26650,26650,26600,28
20230814,103500,852681250,26600,26650,26650,26600,118
20230814,103400,849542200,26650,26600,26650,26600,78
20230814,103300,847466900,26650,26600,26650,26600,36
20230814,103200,846509000,26650,26650,26650,26600,125
20230814,103100,843182250,26650,26600,26650,26600,45
20230814,103000,841985100,26600,26650,26650,26600,47
20230814,102900,840734100,26600,26650,26650,26600,84
20230814,102800,838499500,26600,26650,26650,26600,48
20230814,102700,837222400,26650,26700,26700,26650,40
20230814,102600,836155950,26700,26650,26700,26650,150
20230814,102500,832157800,26650,26650,26700,26650,63
20230814,102400,830478600,26700,26700,26700,26650,223
20230814,102300,824535200,26700,26700,26700,26650,82
20230814,102200,822349300,26700,26700,26700,26650,44
20230814,102100,821175950,26700,26650,26700,26650,20
20230814,102000,820642750,26700,26700,26700,26650,61
20230814,101900,819016600,26650,26700,26700,26650,34
20230814,101800,818109700,26650,26650,26700,26650,41
20230814,101700,817016850,26650,26650,26700,26650,71
20230814,101600,815124600,26700,26700,26700,26650,42
20230814,101500,814004800,26700,26700,26700,26600,47
20230814,101400,812751850,26650,26600,26700,26600,112
20230814,101300,809769550,26600,26650,26650,26600,177
20230814,101200,805060550,26650,26650,26700,26650,296
20230814,101100,797171250,26700,26700,26700,26700,7
20230814,101000,796984350,26700,26700,26700,26650,132
20230814,100900,793465950,26700,26700,26700,26650,10
20230814,100800,793199000,26700,26700,26700,26700,16
20230814,100700,792771800,26700,26700,26700,26700,3
20230814,100600,792691700,26700,26700,26700,26700,507
20230814,100500,779154800,26700,26700,26700,26700,6
20230814,100400,778994600,26700,26700,26700,26650,269
20230814,100300,771824800,26700,26750,26750,26650,356
20230814,100200,762319550,26750,26750,26750,26750,629
20230814,100100,745493800,26750,26800,26800,26750,90
20230814,100000,743085850,26800,26800,26800,26750,10
20230814,095900,742817900,26800,26800,26800,26800,30
20230814,095800,742013900,26800,26800,26800,26800,12
20230814,095700,741692300,26800,26800,26800,26800,16
20230814,095600,741263500,26800,26800,26800,26800,1
20230814,095500,741236700,26750,26800,26800,26750,2
20230814,095400,741183150,26800,26850,26850,26800,512
20230814,095300,727461300,26850,26850,26850,26850,10
20230814,095200,727192800,26850,26850,26850,26800,13
20230814,095100,726843800,26800,26850,26850,26800,2
20230814,095000,726790150,26800,26850,26900,26800,80
20230814,094900,724642950,26850,26850,26850,26850,35
20230814,094800,723703200,26850,26850,26850,26800,14
20230814,094700,723327350,26850,26850,26850,26800,13
20230814,094600,722978350,26850,26850,26850,26850,29
20230814,094500,722199700,26850,26850,26850,26800,14
20230814,094400,721824350,26800,26900,26900,26800,533
20230814,094300,707520650,26900,26950,26950,26900,10
20230814,094200,707251400,26950,26900,26950,26900,637
20230814,094100,690115500,26900,26900,26950,26900,345
20230814,094000,680834350,26900,26900,26950,26900,46
20230814,093900,679596650,26900,26900,26950,26900,207
20230814,093800,674026700,26950,26800,26950,26800,479
20230814,093700,661155550,26850,26800,26850,26800,189
20230814,093600,656090300,26800,26800,26800,26750,479
20230814,093500,643269800,26800,26850,26850,26800,36
20230814,093400,642304350,26850,26850,26850,26800,232
20230814,093300,636084050,26850,26950,26950,26850,518
20230814,093200,622175000,26900,26950,26950,26900,114
20230814,093100,619107850,26950,26900,26950,26900,280
20230814,093000,611575450,26900,26850,26900,26850,161
20230814,092900,607246450,26850,26900,26900,26850,566
20230814,092800,592049200,26900,26850,26900,26850,654
20230814,092700,574488800,26900,26950,26950,26850,136
20230814,092600,570834900,26900,26900,26950,26900,666
20230814,092500,552918950,26950,26950,26950,26950,35
20230814,092400,551975700,26950,26950,26950,26900,448
20230814,092300,539923250,26900,26950,26950,26900,23
20230814,092200,539304400,26950,27000,27000,26900,1619
20230814,092100,495676050,26950,27000,27000,26950,51
20230814,092000,494299650,27000,27000,27000,26950,18
20230814,091900,493813700,27000,27050,27050,27000,129
20230814,091800,490330150,27050,27000,27050,27000,224
20230814,091700,484281600,27050,27000,27050,26950,1137
20230814,091600,453582700,26950,27000,27000,26950,45
20230814,091500,452367750,26950,26950,27000,26950,499
20230814,091400,438895050,27000,26950,27000,26950,529
20230814,091300,424638400,26950,27000,27000,26950,968
20230814,091200,398527750,27000,27000,27000,27000,232
20230814,091100,392263750,27050,26950,27050,26950,115
20230814,091000,389160950,26950,26950,27050,26900,789
20230814,090900,367900300,26950,27100,27100,26900,1280
20230814,090800,333401050,27050,27250,27250,27050,2450
20230814,090700,266924000,27250,27200,27300,27200,795
20230814,090600,245299200,27250,27300,27300,27150,1055
20230814,090500,216602250,27300,27300,27350,27250,672
20230814,090400,198270450,27300,27250,27350,27250,1271
20230814,090300,163577500,27250,27150,27300,27150,1766
20230814,090200,115544050,27200,27200,27300,27150,1094
20230814,090100,85748450,27200,27350,27350,27200,1130
20230814,090000,54956400,27300,27250,27350,27200,2015