KissMeData/084110/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,194100,4929451800,25750,25750,25750,25750,1937
20230814,194000,4929451800,25750,25750,25750,25750,0
20230814,193900,4929451800,25750,25750,25750,25750,0
20230814,193800,4929451800,25750,25750,25750,25750,0
20230814,193700,4929451800,25750,25750,25750,25750,0
20230814,193600,4929451800,25750,25750,25750,25750,0
20230814,193500,4929451800,25750,25750,25750,25750,0
20230814,193400,4929451800,25750,25750,25750,25750,0
20230814,193300,4929451800,25750,25750,25750,25750,0
20230814,193200,4929451800,25750,25750,25750,25750,0
20230814,193100,4929451800,25750,25750,25750,25750,0
20230814,193000,4929451800,25750,25750,25750,25750,0
20230814,192900,4929451800,25750,25750,25750,25750,0
20230814,192800,4929451800,25750,25750,25750,25750,0
20230814,192700,4929451800,25750,25750,25750,25750,0
20230814,192600,4929451800,25750,25750,25750,25750,0
20230814,192500,4929451800,25750,25750,25750,25750,0
20230814,192400,4929451800,25750,25750,25750,25750,0
20230814,192300,4929451800,25750,25750,25750,25750,0
20230814,192200,4929451800,25750,25750,25750,25750,0
20230814,192100,4929451800,25750,25750,25750,25750,0
20230814,192000,4929451800,25750,25750,25750,25750,0
20230814,191900,4929451800,25750,25750,25750,25750,0
20230814,191800,4929451800,25750,25750,25750,25750,0
20230814,191700,4929451800,25750,25750,25750,25750,0
20230814,191600,4929451800,25750,25750,25750,25750,0
20230814,191500,4929451800,25750,25750,25750,25750,0
20230814,191400,4929451800,25750,25750,25750,25750,0
20230814,191300,4929451800,25750,25750,25750,25750,0
20230814,191200,4929451800,25750,25750,25750,25750,0
20230814,191100,4929451800,25750,25750,25750,25750,1937
20230814,191000,4929451800,25750,25750,25750,25750,0
20230814,190900,4929451800,25750,25750,25750,25750,0
20230814,190800,4929451800,25750,25750,25750,25750,0
20230814,190700,4929451800,25750,25750,25750,25750,0
20230814,190600,4929451800,25750,25750,25750,25750,0
20230814,190500,4929451800,25750,25750,25750,25750,0
20230814,190400,4929451800,25750,25750,25750,25750,0
20230814,190300,4929451800,25750,25750,25750,25750,0
20230814,190200,4929451800,25750,25750,25750,25750,0
20230814,190100,4929451800,25750,25750,25750,25750,0
20230814,190000,4929451800,25750,25750,25750,25750,0
20230814,185900,4929451800,25750,25750,25750,25750,0
20230814,185800,4929451800,25750,25750,25750,25750,0
20230814,185700,4929451800,25750,25750,25750,25750,0
20230814,185600,4929451800,25750,25750,25750,25750,0
20230814,185500,4929451800,25750,25750,25750,25750,0
20230814,185400,4929451800,25750,25750,25750,25750,0
20230814,185300,4929451800,25750,25750,25750,25750,0
20230814,185200,4929451800,25750,25750,25750,25750,0
20230814,185100,4929451800,25750,25750,25750,25750,0
20230814,185000,4929451800,25750,25750,25750,25750,0
20230814,184900,4929451800,25750,25750,25750,25750,0
20230814,184800,4929451800,25750,25750,25750,25750,0
20230814,184700,4929451800,25750,25750,25750,25750,0
20230814,184600,4929451800,25750,25750,25750,25750,0
20230814,184500,4929451800,25750,25750,25750,25750,0
20230814,184400,4929451800,25750,25750,25750,25750,0
20230814,184300,4929451800,25750,25750,25750,25750,0
20230814,184200,4929451800,25750,25750,25750,25750,0
20230814,184100,4929451800,25750,25750,25750,25750,1937
20230814,184000,4929451800,25750,25750,25750,25750,0
20230814,183900,4929451800,25750,25750,25750,25750,0
20230814,183800,4929451800,25750,25750,25750,25750,0
20230814,183700,4929451800,25750,25750,25750,25750,0
20230814,183600,4929451800,25750,25750,25750,25750,0
20230814,183500,4929451800,25750,25750,25750,25750,0
20230814,183400,4929451800,25750,25750,25750,25750,0
20230814,183300,4929451800,25750,25750,25750,25750,0
20230814,183200,4929451800,25750,25750,25750,25750,0
20230814,183100,4929451800,25750,25750,25750,25750,0
20230814,183000,4929451800,25750,25750,25750,25750,0
20230814,182900,4929451800,25750,25750,25750,25750,0
20230814,182800,4929451800,25750,25750,25750,25750,0
20230814,182700,4929451800,25750,25750,25750,25750,0
20230814,182600,4929451800,25750,25750,25750,25750,0
20230814,182500,4929451800,25750,25750,25750,25750,0
20230814,182400,4929451800,25750,25750,25750,25750,0
20230814,182300,4929451800,25750,25750,25750,25750,0
20230814,182200,4929451800,25750,25750,25750,25750,0
20230814,182100,4929451800,25750,25750,25750,25750,0
20230814,182000,4929451800,25750,25750,25750,25750,0
20230814,181900,4929451800,25750,25750,25750,25750,0
20230814,181800,4929451800,25750,25750,25750,25750,0
20230814,181700,4929451800,25750,25750,25750,25750,0
20230814,181600,4929451800,25750,25750,25750,25750,0
20230814,181500,4929451800,25750,25750,25750,25750,0
20230814,181400,4929451800,25750,25750,25750,25750,0
20230814,181300,4929451800,25750,25750,25750,25750,0
20230814,181200,4929451800,25750,25750,25750,25750,0
20230814,181100,4929451800,25750,25750,25750,25750,1937
20230814,181000,4929451800,25750,25750,25750,25750,0
20230814,180900,4929451800,25750,25750,25750,25750,0
20230814,180800,4929451800,25750,25750,25750,25750,0
20230814,180700,4929451800,25750,25750,25750,25750,0
20230814,180600,4929451800,25750,25750,25750,25750,0
20230814,180500,4929451800,25750,25750,25750,25750,0
20230814,180400,4929451800,25750,25750,25750,25750,0
20230814,180300,4929451800,25750,25750,25750,25750,0
20230814,180200,4929451800,25750,25750,25750,25750,0
20230814,180100,4929451800,25750,25750,25750,25750,0
20230814,180000,4929451800,25750,25750,25750,25750,0
20230814,175900,4929451800,25750,25750,25750,25750,0
20230814,175800,4929451800,25750,25750,25750,25750,0
20230814,175700,4929451800,25750,25750,25750,25750,0
20230814,175600,4929451800,25750,25750,25750,25750,0
20230814,175500,4929451800,25750,25750,25750,25750,0
20230814,175400,4929451800,25750,25750,25750,25750,0
20230814,175300,4929451800,25750,25750,25750,25750,0
20230814,175200,4929451800,25750,25750,25750,25750,0
20230814,175100,4929451800,25750,25750,25750,25750,0
20230814,175000,4929451800,25750,25750,25750,25750,0
20230814,174900,4929451800,25750,25750,25750,25750,0
20230814,174800,4929451800,25750,25750,25750,25750,0
20230814,174700,4929451800,25750,25750,25750,25750,0
20230814,174600,4929451800,25750,25750,25750,25750,0
20230814,174500,4929451800,25750,25750,25750,25750,0
20230814,174400,4929451800,25750,25750,25750,25750,0
20230814,174300,4929451800,25750,25750,25750,25750,0
20230814,174200,4929451800,25750,25750,25750,25750,0
20230814,174100,4929451800,25750,25750,25750,25750,1937
20230814,174000,4929451800,25750,25750,25750,25750,0
20230814,173900,4929451800,25750,25750,25750,25750,0
20230814,173800,4929451800,25750,25750,25750,25750,0
20230814,173700,4929451800,25750,25750,25750,25750,0
20230814,173600,4929451800,25750,25750,25750,25750,0
20230814,173500,4929451800,25750,25750,25750,25750,0
20230814,173400,4929451800,25750,25750,25750,25750,0
20230814,173300,4929451800,25750,25750,25750,25750,0
20230814,173200,4929451800,25750,25750,25750,25750,0
20230814,173100,4929451800,25750,25750,25750,25750,0
20230814,173000,4929451800,25750,25750,25750,25750,0
20230814,172900,4929451800,25750,25750,25750,25750,0
20230814,172800,4929451800,25750,25750,25750,25750,0
20230814,172700,4929451800,25750,25750,25750,25750,0
20230814,172600,4929451800,25750,25750,25750,25750,0
20230814,172500,4929451800,25750,25750,25750,25750,0
20230814,172400,4929451800,25750,25750,25750,25750,0
20230814,172300,4929451800,25750,25750,25750,25750,0
20230814,172200,4929451800,25750,25750,25750,25750,0
20230814,172100,4929451800,25750,25750,25750,25750,0
20230814,172000,4929451800,25750,25750,25750,25750,0
20230814,171900,4929451800,25750,25750,25750,25750,0
20230814,171800,4929451800,25750,25750,25750,25750,0
20230814,171700,4929451800,25750,25750,25750,25750,0
20230814,171600,4929451800,25750,25750,25750,25750,0
20230814,171500,4929451800,25750,25750,25750,25750,0
20230814,171400,4929451800,25750,25750,25750,25750,0
20230814,171300,4929451800,25750,25750,25750,25750,0
20230814,171200,4929451800,25750,25750,25750,25750,0
20230814,171100,4929451800,25750,25750,25750,25750,1937
20230814,171000,4929451800,25750,25750,25750,25750,0
20230814,170900,4929451800,25750,25750,25750,25750,0
20230814,170800,4929451800,25750,25750,25750,25750,0
20230814,170700,4929451800,25750,25750,25750,25750,0
20230814,170600,4929451800,25750,25750,25750,25750,0
20230814,170500,4929451800,25750,25750,25750,25750,0
20230814,170400,4929451800,25750,25750,25750,25750,0
20230814,170300,4929451800,25750,25750,25750,25750,0
20230814,170200,4929451800,25750,25750,25750,25750,0
20230814,170100,4929451800,25750,25750,25750,25750,0
20230814,170000,4929451800,25750,25750,25750,25750,0
20230814,165900,4929451800,25750,25750,25750,25750,0
20230814,165800,4929451800,25750,25750,25750,25750,0
20230814,165700,4929451800,25750,25750,25750,25750,0
20230814,165600,4929451800,25750,25750,25750,25750,0
20230814,165500,4929451800,25750,25750,25750,25750,0
20230814,165400,4929451800,25750,25750,25750,25750,0
20230814,165300,4929451800,25750,25750,25750,25750,0
20230814,165200,4929451800,25750,25750,25750,25750,0
20230814,165100,4929451800,25750,25750,25750,25750,0
20230814,165000,4929451800,25750,25750,25750,25750,0
20230814,164900,4929451800,25750,25750,25750,25750,0
20230814,164800,4929451800,25750,25750,25750,25750,0
20230814,164700,4929451800,25750,25750,25750,25750,0
20230814,164600,4929451800,25750,25750,25750,25750,0
20230814,164500,4929451800,25750,25750,25750,25750,0
20230814,164400,4929451800,25750,25750,25750,25750,0
20230814,164300,4929451800,25750,25750,25750,25750,0
20230814,164200,4929451800,25750,25750,25750,25750,0
20230814,164100,4929451800,25750,25750,25750,25750,1937
20230814,164000,4929451800,25750,25750,25750,25750,0
20230814,163900,4929451800,25750,25750,25750,25750,0
20230814,163800,4929451800,25750,25750,25750,25750,0
20230814,163700,4929451800,25750,25750,25750,25750,0
20230814,163600,4929451800,25750,25750,25750,25750,0
20230814,163500,4929451800,25750,25750,25750,25750,0
20230814,163400,4929451800,25750,25750,25750,25750,0
20230814,163300,4929451800,25750,25750,25750,25750,0
20230814,163200,4929451800,25750,25750,25750,25750,0
20230814,163100,4929451800,25750,25750,25750,25750,0
20230814,163000,4929451800,25750,25750,25750,25750,0
20230814,162900,4929451800,25750,25750,25750,25750,0
20230814,162800,4929451800,25750,25750,25750,25750,0
20230814,162700,4929451800,25750,25750,25750,25750,0
20230814,162600,4929451800,25750,25750,25750,25750,0
20230814,162500,4929451800,25750,25750,25750,25750,0
20230814,162400,4929451800,25750,25750,25750,25750,0
20230814,162300,4929451800,25750,25750,25750,25750,0
20230814,162200,4929451800,25750,25750,25750,25750,0
20230814,162100,4929451800,25750,25750,25750,25750,0
20230814,162000,4929451800,25750,25750,25750,25750,0
20230814,161900,4929451800,25750,25750,25750,25750,0
20230814,161800,4929451800,25750,25750,25750,25750,0
20230814,161700,4929451800,25750,25750,25750,25750,0
20230814,161600,4929451800,25750,25750,25750,25750,0
20230814,161500,4929451800,25750,25750,25750,25750,0
20230814,161400,4929451800,25750,25750,25750,25750,0
20230814,161300,4929451800,25750,25750,25750,25750,0
20230814,161200,4929451800,25750,25750,25750,25750,0
20230814,161100,4929451800,25750,25750,25750,25750,1937
20230814,161000,4929451800,25750,25750,25750,25750,0
20230814,160900,4929451800,25750,25750,25750,25750,0
20230814,160800,4929451800,25750,25750,25750,25750,0
20230814,160700,4929451800,25750,25750,25750,25750,0
20230814,160600,4929451800,25750,25750,25750,25750,0
20230814,160500,4929451800,25750,25750,25750,25750,0
20230814,160400,4929451800,25750,25750,25750,25750,0
20230814,160300,4929451800,25750,25750,25750,25750,0
20230814,160200,4929451800,25750,25750,25750,25750,0
20230814,160100,4929451800,25750,25750,25750,25750,0
20230814,160000,4929451800,25750,25750,25750,25750,0
20230814,155900,4929451800,25750,25750,25750,25750,0
20230814,155800,4929451800,25750,25750,25750,25750,0
20230814,155700,4929451800,25750,25750,25750,25750,0
20230814,155600,4929451800,25750,25750,25750,25750,0
20230814,155500,4929451800,25750,25750,25750,25750,0
20230814,155400,4929451800,25750,25750,25750,25750,0
20230814,155300,4929451800,25750,25750,25750,25750,0
20230814,155200,4929451800,25750,25750,25750,25750,0
20230814,155100,4929451800,25750,25750,25750,25750,0
20230814,155000,4929451800,25750,25750,25750,25750,0
20230814,154900,4929451800,25750,25750,25750,25750,0
20230814,154800,4929451800,25750,25750,25750,25750,0
20230814,154700,4929451800,25750,25750,25750,25750,0
20230814,154600,4929451800,25750,25750,25750,25750,0
20230814,154500,4929451800,25750,25750,25750,25750,0
20230814,154400,4929451800,25750,25750,25750,25750,0
20230814,154300,4929451800,25750,25750,25750,25750,0
20230814,154200,4929451800,25750,25750,25750,25750,0
20230814,154100,4929451800,25750,25750,25750,25750,1937
20230814,154000,4929451800,25750,25750,25750,25750,0
20230814,153900,4929451800,25750,25750,25750,25750,0
20230814,153800,4929451800,25750,25750,25750,25750,0
20230814,153700,4929451800,25750,25750,25750,25750,0
20230814,153600,4929451800,25750,25750,25750,25750,0
20230814,153500,4929451800,25750,25750,25750,25750,0
20230814,153400,4929451800,25750,25750,25750,25750,0
20230814,153300,4929451800,25750,25750,25750,25750,0
20230814,153200,4929451800,25750,25750,25750,25750,0
20230814,153100,4929451800,25750,25750,25750,25750,0
20230814,153000,4929451800,25750,25750,25750,25750,1937
20230814,152900,4879574050,25550,25550,25550,25550,0
20230814,152800,4879574050,25550,25550,25550,25550,0
20230814,152700,4879574050,25550,25550,25550,25550,0
20230814,152600,4879574050,25550,25550,25550,25550,0
20230814,152500,4879574050,25550,25550,25550,25550,0
20230814,152400,4879574050,25550,25550,25550,25550,0
20230814,152300,4879574050,25550,25550,25550,25550,0
20230814,152200,4879574050,25550,25550,25550,25550,0
20230814,152100,4879574050,25550,25550,25550,25550,0
20230814,152000,4879574050,25550,25550,25550,25550,0
20230814,151900,4879574050,25550,25500,25550,25500,172
20230814,151800,4875185500,25500,25550,25550,25500,7
20230814,151700,4875006950,25550,25550,25550,25550,27
20230814,151600,4874317100,25600,25600,25600,25600,10
20230814,151500,4874061100,25600,25600,25600,25600,45
20230814,151400,4872909100,25600,25600,25600,25600,46
20230814,151300,4871731500,25600,25500,25600,25500,4
20230814,151200,4871629200,25600,25600,25600,25600,20
20230814,151100,4871117200,25550,25550,25550,25550,4
20230814,151000,4871015000,25600,25600,25600,25600,1
20230814,150900,4870989400,25600,25600,25600,25600,12
20230814,150800,4870682200,25600,25600,25600,25600,47
20230814,150700,4869479000,25500,25550,25550,25500,34
20230814,150600,4868610500,25600,25600,25600,25600,1
20230814,150500,4868584900,25600,25500,25600,25500,116
20230814,150400,4865621300,25450,25450,25450,25450,0
20230814,150300,4865621300,25450,25350,25450,25350,387
20230814,150200,4855772650,25350,25350,25350,25350,4
20230814,150100,4855671250,25350,25450,25450,25350,36
20230814,150000,4854755650,25450,25400,25550,25400,708
20230814,145900,4836767500,25350,25300,25350,25300,252
20230814,145800,4830381550,25350,25350,25350,25350,1
20230814,145700,4830356200,25300,25300,25300,25300,0
20230814,145600,4830356200,25300,25300,25300,25300,4
20230814,145500,4830255000,25350,25300,25350,25300,8
20230814,145400,4830052350,25300,25300,25300,25250,145
20230814,145300,4826388700,25250,25300,25300,25250,19
20230814,145200,4825908550,25350,25350,25350,25250,199
20230814,145100,4820870550,25350,25400,25400,25350,168
20230814,145000,4816606500,25400,25400,25400,25400,1
20230814,144900,4816581100,25350,25300,25350,25300,246
20230814,144800,4810356900,25300,25400,25400,25300,30
20230814,144700,4809597300,25300,25300,25300,25250,638
20230814,144600,4793486000,25250,25250,25250,25250,2
20230814,144500,4793435500,25350,25300,25350,25250,926
20230814,144400,4770026050,25300,25350,25350,25300,173
20230814,144300,4765648650,25350,25400,25400,25300,257
20230814,144200,4759142100,25400,25400,25400,25400,252
20230814,144100,4752741300,25350,25350,25350,25350,9
20230814,144000,4752513150,25350,25400,25400,25300,502
20230814,143900,4739812400,25300,25300,25300,25300,0
20230814,143800,4739812400,25300,25400,25400,25250,21
20230814,143700,4739281200,25300,25250,25300,25250,57
20230814,143600,4737839500,25250,25400,25400,25250,1328
20230814,143500,4704204600,25400,25400,25400,25400,50
20230814,143400,4702934600,25400,25400,25400,25400,100
20230814,143300,4700394600,25450,25450,25450,25450,0
20230814,143200,4700394600,25450,25450,25450,25450,1
20230814,143100,4700369150,25350,25300,25400,25200,531
20230814,143000,4686916000,25250,25400,25400,25250,527
20230814,142900,4673586800,25450,25450,25450,25450,3
20230814,142800,4673510450,25500,25350,25500,25300,715
20230814,142700,4655373500,25350,25350,25350,25350,7
20230814,142600,4655196050,25350,25350,25350,25350,35
20230814,142500,4654308800,25450,25400,25500,25400,125
20230814,142400,4651123950,25400,25350,25400,25300,227
20230814,142300,4645372850,25400,25400,25450,25300,433
20230814,142200,4634396300,25400,25550,25550,25400,243
20230814,142100,4628214900,25600,25600,25600,25600,26
20230814,142000,4627549300,25550,25550,25600,25550,105
20230814,141900,4624861550,25550,25550,25550,25550,7
20230814,141800,4624682700,25600,25450,25600,25450,119
20230814,141700,4621638650,25500,25450,25500,25350,205
20230814,141600,4616429250,25400,25450,25450,25400,29
20230814,141500,4615692350,25400,25450,25500,25400,599
20230814,141400,4600452850,25400,25450,25450,25400,393
20230814,141300,4590452750,25550,25550,25550,25500,267
20230814,141200,4583644000,25550,25550,25550,25550,1
20230814,141100,4583618450,25600,25600,25600,25600,0
20230814,141000,4583618450,25600,25600,25600,25600,0
20230814,140900,4583618450,25600,25600,25600,25600,0
20230814,140800,4583618450,25600,25600,25600,25600,3
20230814,140700,4583541650,25600,25550,25600,25550,14
20230814,140600,4583183400,25550,25550,25550,25550,79
20230814,140500,4581164950,25550,25550,25550,25550,200
20230814,140400,4576054950,25600,25600,25600,25600,104
20230814,140300,4573392550,25600,25600,25600,25600,101
20230814,140200,4570806950,25650,25650,25650,25650,69
20230814,140100,4569037100,25550,25550,25550,25550,32
20230814,140000,4568219500,25550,25550,25550,25550,276
20230814,135900,4561167700,25550,25650,25650,25550,391
20230814,135800,4551164150,25700,25800,25800,25700,3
20230814,135700,4551086850,25650,25700,25700,25650,121
20230814,135600,4547980650,25800,25800,25800,25800,0
20230814,135500,4547980650,25800,25800,25800,25800,4
20230814,135400,4547877450,25700,25700,25700,25700,0
20230814,135300,4547877450,25700,25800,25850,25700,359
20230814,135200,4538636250,25800,25800,25800,25800,0
20230814,135100,4538636250,25800,25800,25800,25800,56
20230814,135000,4537191450,25800,25800,25850,25800,45
20230814,134900,4536029950,25800,25800,25800,25800,110
20230814,134800,4533191950,25750,25750,25800,25750,4
20230814,134700,4533088850,25750,25800,25800,25750,9
20230814,134600,4532856750,25750,25750,25750,25750,43
20230814,134500,4531749500,25700,25700,25700,25700,26
20230814,134400,4531081300,25700,25700,25700,25700,1
20230814,134300,4531055600,25700,25750,25750,25700,10
20230814,134200,4530798550,25750,25800,25800,25750,17
20230814,134100,4530360300,25700,25750,25750,25700,201
20230814,134000,4525194300,25800,25800,25850,25800,101
20230814,133900,4522586850,25750,25750,25750,25750,15
20230814,133800,4522200600,25800,25750,25800,25750,121
20230814,133700,4519084750,25800,25800,25800,25800,12
20230814,133600,4518775150,25850,25850,25850,25850,0
20230814,133500,4518775150,25850,25850,25850,25850,40
20230814,133400,4517741150,25900,25900,25900,25900,20
20230814,133300,4517223150,25900,25900,25900,25900,0
20230814,133200,4517223150,25900,25900,25900,25900,81
20230814,133100,4515125250,26000,26000,26000,26000,2
20230814,133000,4515073250,26000,25800,26000,25750,502
20230814,132900,4502046050,25750,25750,25750,25750,1
20230814,132800,4502020300,25750,25750,25750,25750,1
20230814,132700,4501994550,25800,25800,25800,25800,49
20230814,132600,4500730350,25800,25800,25800,25800,2
20230814,132500,4500678750,25800,25800,26100,25800,155
20230814,132400,4496670250,25800,25800,25800,25800,83
20230814,132300,4494528850,25800,25700,25850,25700,702
20230814,132200,4476474400,25700,25500,25700,25500,2576
20230814,132100,4410309550,25500,25550,25600,25500,174
20230814,132000,4405871500,25500,25500,25500,25500,1
20230814,131900,4405846000,25500,25600,25600,25500,85
20230814,131800,4403673800,25600,25400,25600,25400,461
20230814,131700,4391938950,25200,25350,25500,25200,1226
20230814,131600,4360845050,25350,25600,25650,25000,6597
20230814,131500,4194659850,25550,25600,25600,25550,753
20230814,131400,4175386200,25600,25700,25700,25600,807
20230814,131300,4154694100,25650,25800,25800,25650,581
20230814,131200,4139752000,25800,25850,25850,25800,21
20230814,131100,4139209850,25850,25900,25900,25800,183
20230814,131000,4134483700,25900,25850,25900,25850,5
20230814,130900,4134354400,25900,25900,25900,25900,1
20230814,130800,4134328500,25850,25850,25850,25850,14
20230814,130700,4133966600,25850,25850,25900,25850,21
20230814,130600,4133423250,25850,25850,25850,25850,0
20230814,130500,4133423250,25850,25750,25850,25700,890
20230814,130400,4110516400,25750,25800,25800,25750,278
20230814,130300,4103349000,25800,25850,25850,25800,54
20230814,130200,4101955150,26000,25900,26000,25800,893
20230814,130100,4078852350,25900,25950,25950,25900,364
20230814,130000,4069419750,26150,26150,26150,26150,0
20230814,125900,4069419750,26150,26050,26150,25950,1529
20230814,125800,4029685600,26050,26050,26050,26050,1
20230814,125700,4029659550,26150,26100,26150,26100,200
20230814,125600,4024429650,26100,26050,26100,26050,169
20230814,125500,4020018900,26100,26100,26100,26100,0
20230814,125400,4020018900,26100,26100,26100,26100,10
20230814,125300,4019757900,26100,26100,26100,26100,0
20230814,125200,4019757900,26100,26050,26100,25950,238
20230814,125100,4013569350,26050,26050,26050,26050,2
20230814,125000,4013517250,26000,26100,26100,26000,69
20230814,124900,4011716850,26100,26000,26100,26000,4
20230814,124800,4011612650,26000,26000,26000,25950,307
20230814,124700,4003644700,25950,26000,26000,25950,131
20230814,124600,4000239050,26050,26050,26050,26050,0
20230814,124500,4000239050,26050,26050,26050,26050,452
20230814,124400,3988464450,26000,26000,26000,26000,89
20230814,124300,3986150450,26050,26050,26050,26000,127
20230814,124200,3982848100,26100,26100,26100,26100,1
20230814,124100,3982822000,26150,26200,26200,25950,1117
20230814,124000,3953758100,26050,26100,26100,26050,40
20230814,123900,3952715600,26050,26150,26150,26050,100
20230814,123800,3950106300,26300,26300,26300,26300,1
20230814,123700,3950080000,26300,26150,26300,26150,37
20230814,123600,3949107400,26200,26200,26200,26200,0
20230814,123500,3949107400,26200,26200,26200,26200,1
20230814,123400,3949081200,26100,26250,26250,26100,224
20230814,123300,3943223600,26250,26250,26250,26250,0
20230814,123200,3943223600,26250,26250,26250,26250,200
20230814,123100,3937973600,26300,26300,26300,26300,76
20230814,123000,3935974800,26300,26250,26300,26250,128
20230814,122900,3932608450,26150,26200,26200,26150,197
20230814,122800,3927451950,26200,26200,26200,26200,0
20230814,122700,3927451950,26200,26200,26200,26200,56
20230814,122600,3925984750,26300,26300,26300,26300,250
20230814,122500,3919409750,26100,26400,26400,26100,1475
20230814,122400,3880778900,26400,26400,26400,26350,751
20230814,122300,3860987550,26350,26400,26400,26350,304
20230814,122200,3852962150,26450,26450,26450,26450,1
20230814,122100,3852935700,26500,26500,26500,26500,0
20230814,122000,3852935700,26500,26500,26500,26500,67
20230814,121900,3851160200,26500,26500,26500,26500,30
20230814,121800,3850365200,26500,26400,26500,26400,38
20230814,121700,3849358400,26400,26400,26400,26400,3
20230814,121600,3849279200,26550,26550,26550,26550,0
20230814,121500,3849279200,26550,26550,26550,26550,17
20230814,121400,3848827850,26350,26350,26450,26350,223
20230814,121300,3842932450,26350,26350,26350,26350,16
20230814,121200,3842510850,26300,26350,26350,26300,38
20230814,121100,3841511400,26300,26550,26550,26300,4221
20230814,121000,3730333750,26500,26650,26650,26500,700
20230814,120900,3711738900,26650,26700,26700,26550,607
20230814,120800,3695581150,26650,26650,26650,26550,202
20230814,120700,3690206500,26850,26700,26850,26700,446
20230814,120600,3678263800,26550,26650,26650,26550,223
20230814,120500,3672322100,26650,26650,26650,26650,92
20230814,120400,3669870300,26650,26650,26650,26650,7
20230814,120300,3669683750,26650,26650,26700,26650,44
20230814,120200,3668510150,26600,26550,26600,26550,173
20230814,120100,3663908500,26550,26650,26650,26550,84
20230814,120000,3661677050,26550,26650,26650,26550,3
20230814,115900,3661597250,26600,26600,26600,26600,1
20230814,115800,3661570650,26700,26650,26700,26600,1001
20230814,115700,3634937950,26750,26700,26750,26700,538
20230814,115600,3620562900,26700,26700,26700,26700,0
20230814,115500,3620562900,26700,26600,26750,26600,4
20230814,115400,3620456100,26650,26650,26650,26650,2
20230814,115300,3620402800,26650,26800,26800,26650,143
20230814,115200,3616580600,26800,26750,26800,26750,392
20230814,115100,3606094500,26750,26800,26800,26750,1013
20230814,115000,3578971450,26750,26750,26750,26750,149
20230814,114900,3574985700,26650,26650,26650,26650,4
20230814,114800,3574879100,26600,26750,26750,26600,1000
20230814,114700,3548267700,26750,26650,26750,26650,582
20230814,114600,3532704200,26650,26650,26650,26650,15
20230814,114500,3532304450,26650,26650,26650,26650,201
20230814,114400,3526947800,26450,26650,26650,26450,2106
20230814,114300,3471121100,26650,26800,26850,26650,1362
20230814,114200,3434664600,26800,26650,26800,26650,376
20230814,114100,3424620800,26700,26700,26750,26700,497
20230814,114000,3411338350,26700,26700,26750,26700,82
20230814,113900,3409147400,26750,26750,26750,26700,115
20230814,113800,3406073650,26750,26750,26750,26750,60
20230814,113700,3404468650,26750,26750,26750,26750,200
20230814,113600,3399118650,26700,26750,26750,26700,23
20230814,113500,3398503500,26800,26800,26800,26800,0
20230814,113400,3398503500,26800,26700,26800,26650,2877
20230814,113300,3321637500,26750,26700,26750,26700,561
20230814,113200,3306636950,26700,26700,26700,26700,120
20230814,113100,3303432950,26700,26700,26700,26650,713
20230814,113000,3284396200,26750,26650,26750,26650,541
20230814,112900,3269931200,26600,26600,26600,26600,0
20230814,112800,3269931200,26600,26700,26700,26600,97
20230814,112700,3267342150,26700,26700,26700,26700,600
20230814,112600,3251322150,26700,26500,26700,26500,7
20230814,112500,3251136250,26500,26700,26700,26500,687
20230814,112400,3232795250,26650,26550,26650,26550,793
20230814,112300,3211670050,26500,26500,26500,26500,31
20230814,112200,3210848550,26400,26500,26500,26400,141
20230814,112100,3207125600,26550,26550,26600,26550,484
20230814,112000,3194260000,26600,26550,26600,26550,399
20230814,111900,3183656650,26550,26600,26600,26550,294
20230814,111800,3175837600,26600,26600,26600,26600,414
20230814,111700,3164825200,26550,26550,26550,26550,0
20230814,111600,3164825200,26550,26350,26600,26350,796
20230814,111500,3143725450,26350,26400,26400,26350,3
20230814,111400,3143646300,26350,26350,26350,26350,74
20230814,111300,3141696400,26200,26300,26350,26200,254
20230814,111200,3135030400,26300,26300,26300,26250,223
20230814,111100,3129171050,26300,26350,26350,26300,106
20230814,111000,3126383150,26300,26350,26350,26300,18
20230814,110900,3125909250,26350,26300,26350,26300,67
20230814,110800,3124146950,26300,26250,26300,26250,136
20230814,110700,3120576350,26200,26250,26250,26200,148
20230814,110600,3116693750,26350,26300,26350,26150,634
20230814,110500,3100066850,26300,26400,26400,26300,17
20230814,110400,3099619650,26300,26400,26400,26300,35
20230814,110300,3098696150,26400,26550,26550,26400,675
20230814,110200,3080846250,26500,26500,26500,26500,88
20230814,110100,3078514250,26550,26500,26550,26500,13
20230814,110000,3078169700,26550,26550,26550,26550,1
20230814,105900,3078143150,26500,26550,26550,26500,37
20230814,105800,3077162550,26500,26500,26500,26500,10
20230814,105700,3076897550,26500,26550,26550,26500,77
20230814,105600,3074853300,26500,26500,26500,26450,197
20230814,105500,3069633350,26500,26450,26500,26450,11
20230814,105400,3069342350,26500,26450,26500,26450,85
20230814,105300,3067090450,26450,26400,26450,26400,260
20230814,105200,3060224100,26450,26450,26450,26450,2
20230814,105100,3060171200,26450,26450,26450,26450,8
20230814,105000,3059959600,26400,26500,26500,26400,48
20230814,104900,3058688600,26500,26450,26500,26300,189
20230814,104800,3053696200,26300,26450,26450,26300,184
20230814,104700,3048834550,26500,26500,26500,26500,43
20230814,104600,3047695050,26500,26450,26500,26450,188
20230814,104500,3042715000,26450,26350,26450,26350,111
20230814,104400,3039788050,26500,26400,26500,26400,116
20230814,104300,3036724050,26500,26400,26500,26350,318
20230814,104200,3028322800,26350,26300,26350,26300,54
20230814,104100,3026901550,26300,26200,26300,26200,23
20230814,104000,3026298650,26200,26250,26250,26200,120
20230814,103900,3023153650,26200,26200,26200,26200,1
20230814,103800,3023127450,26500,26500,26500,26500,0
20230814,103700,3023127450,26500,26350,26500,26250,230
20230814,103600,3017081700,26550,26550,26550,26550,1
20230814,103500,3017055150,26550,26600,26600,26350,33
20230814,103400,3016184950,26650,26600,26650,26350,1184
20230814,103300,2984706600,26600,26500,26600,26450,611
20230814,103200,2968495500,26450,26300,26450,26300,227
20230814,103100,2962499750,26300,26200,26300,26200,632
20230814,103000,2945928750,26300,26250,26300,26200,252
20230814,102900,2939316150,26350,26250,26350,26250,11
20230814,102800,2939026800,26350,26350,26350,26300,82
20230814,102700,2936867500,26350,26350,26400,26350,120
20230814,102600,2933700900,26400,26350,26400,26250,211
20230814,102500,2928144400,26350,26300,26350,26300,14
20230814,102400,2927775850,26300,26250,26300,26200,22
20230814,102300,2927198500,26150,26050,26200,26050,177
20230814,102200,2922569950,26050,26100,26100,26000,741
20230814,102100,2903245500,26100,26300,26300,26050,1963
20230814,102000,2851900650,26300,26500,26600,26300,743
20230814,101900,2832299600,26600,26700,26700,26500,284
20230814,101800,2824758000,26700,26700,26700,26550,77
20230814,101700,2822712750,26700,26700,26750,26600,604
20230814,101600,2806627700,26750,26550,26750,26550,61
20230814,101500,2804997950,26550,26600,26750,26550,789
20230814,101400,2784014100,26650,26750,26750,26650,572
20230814,101300,2768726050,26800,26750,26800,26750,183
20230814,101200,2763825750,26600,26650,26900,26600,1720
20230814,101100,2717666400,26700,26500,26700,26500,2
20230814,101000,2717613200,26750,26750,26750,26600,272
20230814,100900,2710358300,26650,26800,26800,26650,203
20230814,100800,2704926650,26800,26550,26800,26550,713
20230814,100700,2685878000,26550,26500,26550,26500,306
20230814,100600,2677755900,26500,26450,26500,26450,225
20230814,100500,2671799650,26350,26400,26400,26300,470
20230814,100400,2659392800,26450,26500,26500,26450,99
20230814,100300,2656771850,26500,26550,26550,26450,277
20230814,100200,2649442100,26600,26400,26600,26350,1382
20230814,100100,2612893250,26350,26300,26350,26150,3045
20230814,100000,2533063750,26250,26250,26400,26250,179
20230814,095900,2528362750,26250,26250,26250,26250,498
20230814,095800,2515290250,26250,26250,26400,26200,1113
20230814,095700,2486045600,26250,26500,26500,26250,252
20230814,095600,2479413050,26500,26450,26500,26300,381
20230814,095500,2469373900,26550,26150,26600,26150,794
20230814,095400,2448449400,26150,26350,26350,26150,4903
20230814,095300,2320057500,26500,26400,26500,26350,469
20230814,095200,2307666500,26400,26500,26500,26250,971
20230814,095100,2282065150,26500,26500,26500,26500,335
20230814,095000,2273187650,26500,26650,26650,26500,175
20230814,094900,2268535000,26650,26600,26750,26450,720
20230814,094800,2249394100,26600,26800,26800,26600,760
20230814,094700,2229115600,26800,27000,27000,26750,469
20230814,094600,2216500600,27100,27000,27200,26750,2832
20230814,094500,2139692650,27000,26550,27000,26450,1180
20230814,094400,2108106250,26500,26500,27050,26350,4174
20230814,094300,1996337750,26500,26700,26800,26500,1458
20230814,094200,1957383450,26600,26350,26700,26350,1032
20230814,094100,1929929250,26450,26350,26550,26350,372
20230814,094000,1920095300,26450,27000,27000,26250,2066
20230814,093900,1865428250,26600,26600,26600,26600,749
20230814,093800,1845504850,27250,27250,27250,27250,0
20230814,093700,1845504850,27250,26300,27250,26300,14317
20230814,093600,1459065500,26300,26500,26500,26250,2474
20230814,093500,1393869600,26450,26550,26650,26450,1511
20230814,093400,1353794200,26550,26900,27000,26550,992
20230814,093300,1327253150,26950,26650,27000,26600,4634
20230814,093200,1202870200,26600,26650,26750,26600,3956
20230814,093100,1097239500,26650,26300,26650,26300,2208
20230814,093000,1038798300,26250,26250,26350,26200,1240
20230814,092900,1006170400,26250,26300,26350,26200,1126
20230814,092800,976596700,26350,26200,26350,25950,2618
20230814,092700,908074550,26200,25900,26300,25850,9956
20230814,092600,647577650,25850,25800,25850,25800,1422
20230814,092500,610872150,25800,25600,25800,25600,1086
20230814,092400,582932350,25500,25600,25600,25500,423
20230814,092300,572138400,25600,25550,25600,25500,179
20230814,092200,567561700,25550,25600,25600,25550,266
20230814,092100,560764000,25650,25600,25650,25550,137
20230814,092000,557256800,25650,25650,25800,25650,1532
20230814,091900,517921400,25600,25550,25650,25500,572
20230814,091800,503276750,25600,25550,25600,25550,283
20230814,091700,496036450,25650,25400,25650,25400,805
20230814,091600,475479500,25400,25400,25450,25400,142
20230814,091500,471871300,25400,25450,25450,25350,108
20230814,091400,469132850,25400,25500,25500,25400,1470
20230814,091300,431727800,25500,25600,25700,25500,1174
20230814,091200,401680850,25600,25500,25750,25500,737
20230814,091100,382729850,25700,25500,25750,25400,5056
20230814,091000,252957700,25500,25400,25550,25400,1500
20230814,090900,214724400,25200,25100,25500,25100,2705
20230814,090800,146055500,25100,25150,25150,25050,119
20230814,090700,143073300,25150,25200,25200,25150,296
20230814,090600,135618800,25300,25350,25350,25250,790
20230814,090500,115662800,25250,25300,25400,25250,506
20230814,090400,102831800,25250,25300,25400,25250,293
20230814,090300,95415050,25250,25200,25250,25200,146
20230814,090200,91734950,25000,25000,25200,25000,115
20230814,090100,88847350,25000,24950,25100,24900,614
20230814,090000,73484850,24950,24800,24950,24800,2944