KissMeData/086790/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,194200,38706862700,38550,38550,38550,38550,91692
20230807,194100,38706862700,38550,38550,38550,38550,0
20230807,194000,38706862700,38550,38550,38550,38550,0
20230807,193900,38706862700,38550,38550,38550,38550,0
20230807,193800,38706862700,38550,38550,38550,38550,0
20230807,193700,38706862700,38550,38550,38550,38550,0
20230807,193600,38706862700,38550,38550,38550,38550,0
20230807,193500,38706862700,38550,38550,38550,38550,0
20230807,193400,38706862700,38550,38550,38550,38550,0
20230807,193300,38706862700,38550,38550,38550,38550,0
20230807,193200,38706862700,38550,38550,38550,38550,0
20230807,193100,38706862700,38550,38550,38550,38550,0
20230807,193000,38706862700,38550,38550,38550,38550,0
20230807,192900,38706862700,38550,38550,38550,38550,0
20230807,192800,38706862700,38550,38550,38550,38550,0
20230807,192700,38706862700,38550,38550,38550,38550,0
20230807,192600,38706862700,38550,38550,38550,38550,0
20230807,192500,38706862700,38550,38550,38550,38550,0
20230807,192400,38706862700,38550,38550,38550,38550,0
20230807,192300,38706862700,38550,38550,38550,38550,0
20230807,192200,38706862700,38550,38550,38550,38550,0
20230807,192100,38706862700,38550,38550,38550,38550,0
20230807,192000,38706862700,38550,38550,38550,38550,0
20230807,191900,38706862700,38550,38550,38550,38550,0
20230807,191800,38706862700,38550,38550,38550,38550,0
20230807,191700,38706862700,38550,38550,38550,38550,0
20230807,191600,38706862700,38550,38550,38550,38550,0
20230807,191500,38706862700,38550,38550,38550,38550,0
20230807,191400,38706862700,38550,38550,38550,38550,0
20230807,191300,38706862700,38550,38550,38550,38550,0
20230807,191200,38706862700,38550,38550,38550,38550,91692
20230807,191100,38706862700,38550,38550,38550,38550,0
20230807,191000,38706862700,38550,38550,38550,38550,0
20230807,190900,38706862700,38550,38550,38550,38550,0
20230807,190800,38706862700,38550,38550,38550,38550,0
20230807,190700,38706862700,38550,38550,38550,38550,0
20230807,190600,38706862700,38550,38550,38550,38550,0
20230807,190500,38706862700,38550,38550,38550,38550,0
20230807,190400,38706862700,38550,38550,38550,38550,0
20230807,190300,38706862700,38550,38550,38550,38550,0
20230807,190200,38706862700,38550,38550,38550,38550,0
20230807,190100,38706862700,38550,38550,38550,38550,0
20230807,190000,38706862700,38550,38550,38550,38550,0
20230807,185900,38706862700,38550,38550,38550,38550,0
20230807,185800,38706862700,38550,38550,38550,38550,0
20230807,185700,38706862700,38550,38550,38550,38550,0
20230807,185600,38706862700,38550,38550,38550,38550,0
20230807,185500,38706862700,38550,38550,38550,38550,0
20230807,185400,38706862700,38550,38550,38550,38550,0
20230807,185300,38706862700,38550,38550,38550,38550,0
20230807,185200,38706862700,38550,38550,38550,38550,0
20230807,185100,38706862700,38550,38550,38550,38550,0
20230807,185000,38706862700,38550,38550,38550,38550,0
20230807,184900,38706862700,38550,38550,38550,38550,0
20230807,184800,38706862700,38550,38550,38550,38550,0
20230807,184700,38706862700,38550,38550,38550,38550,0
20230807,184600,38706862700,38550,38550,38550,38550,0
20230807,184500,38706862700,38550,38550,38550,38550,0
20230807,184400,38706862700,38550,38550,38550,38550,0
20230807,184300,38706862700,38550,38550,38550,38550,0
20230807,184200,38706862700,38550,38550,38550,38550,91692
20230807,184100,38706862700,38550,38550,38550,38550,0
20230807,184000,38706862700,38550,38550,38550,38550,0
20230807,183900,38706862700,38550,38550,38550,38550,0
20230807,183800,38706862700,38550,38550,38550,38550,0
20230807,183700,38706862700,38550,38550,38550,38550,0
20230807,183600,38706862700,38550,38550,38550,38550,0
20230807,183500,38706862700,38550,38550,38550,38550,0
20230807,183400,38706862700,38550,38550,38550,38550,0
20230807,183300,38706862700,38550,38550,38550,38550,0
20230807,183200,38706862700,38550,38550,38550,38550,0
20230807,183100,38706862700,38550,38550,38550,38550,0
20230807,183000,38706862700,38550,38550,38550,38550,0
20230807,182900,38706862700,38550,38550,38550,38550,0
20230807,182800,38706862700,38550,38550,38550,38550,0
20230807,182700,38706862700,38550,38550,38550,38550,0
20230807,182600,38706862700,38550,38550,38550,38550,0
20230807,182500,38706862700,38550,38550,38550,38550,0
20230807,182400,38706862700,38550,38550,38550,38550,0
20230807,182300,38706862700,38550,38550,38550,38550,0
20230807,182200,38706862700,38550,38550,38550,38550,0
20230807,182100,38706862700,38550,38550,38550,38550,0
20230807,182000,38706862700,38550,38550,38550,38550,0
20230807,181900,38706862700,38550,38550,38550,38550,0
20230807,181800,38706862700,38550,38550,38550,38550,0
20230807,181700,38706862700,38550,38550,38550,38550,0
20230807,181600,38706862700,38550,38550,38550,38550,0
20230807,181500,38706862700,38550,38550,38550,38550,0
20230807,181400,38706862700,38550,38550,38550,38550,0
20230807,181300,38706862700,38550,38550,38550,38550,0
20230807,181200,38706862700,38550,38550,38550,38550,91692
20230807,181100,38706862700,38550,38550,38550,38550,0
20230807,181000,38706862700,38550,38550,38550,38550,0
20230807,180900,38706862700,38550,38550,38550,38550,0
20230807,180800,38706862700,38550,38550,38550,38550,0
20230807,180700,38706862700,38550,38550,38550,38550,0
20230807,180600,38706862700,38550,38550,38550,38550,0
20230807,180500,38706862700,38550,38550,38550,38550,0
20230807,180400,38706862700,38550,38550,38550,38550,0
20230807,180300,38706862700,38550,38550,38550,38550,0
20230807,180200,38706862700,38550,38550,38550,38550,0
20230807,180100,38706862700,38550,38550,38550,38550,0
20230807,180000,38706862700,38550,38550,38550,38550,0
20230807,175900,38706862700,38550,38550,38550,38550,0
20230807,175800,38706862700,38550,38550,38550,38550,0
20230807,175700,38706862700,38550,38550,38550,38550,0
20230807,175600,38706862700,38550,38550,38550,38550,0
20230807,175500,38706862700,38550,38550,38550,38550,0
20230807,175400,38706862700,38550,38550,38550,38550,0
20230807,175300,38706862700,38550,38550,38550,38550,0
20230807,175200,38706862700,38550,38550,38550,38550,0
20230807,175100,38706862700,38550,38550,38550,38550,0
20230807,175000,38706862700,38550,38550,38550,38550,0
20230807,174900,38706862700,38550,38550,38550,38550,0
20230807,174800,38706862700,38550,38550,38550,38550,0
20230807,174700,38706862700,38550,38550,38550,38550,0
20230807,174600,38706862700,38550,38550,38550,38550,0
20230807,174500,38706862700,38550,38550,38550,38550,0
20230807,174400,38706862700,38550,38550,38550,38550,0
20230807,174300,38706862700,38550,38550,38550,38550,0
20230807,174200,38706862700,38550,38550,38550,38550,91692
20230807,174100,38706862700,38550,38550,38550,38550,0
20230807,174000,38706862700,38550,38550,38550,38550,0
20230807,173900,38706862700,38550,38550,38550,38550,0
20230807,173800,38706862700,38550,38550,38550,38550,0
20230807,173700,38706862700,38550,38550,38550,38550,0
20230807,173600,38706862700,38550,38550,38550,38550,0
20230807,173500,38706862700,38550,38550,38550,38550,0
20230807,173400,38706862700,38550,38550,38550,38550,0
20230807,173300,38706862700,38550,38550,38550,38550,0
20230807,173200,38706862700,38550,38550,38550,38550,0
20230807,173100,38706862700,38550,38550,38550,38550,0
20230807,173000,38706862700,38550,38550,38550,38550,0
20230807,172900,38706862700,38550,38550,38550,38550,0
20230807,172800,38706862700,38550,38550,38550,38550,0
20230807,172700,38706862700,38550,38550,38550,38550,0
20230807,172600,38706862700,38550,38550,38550,38550,0
20230807,172500,38706862700,38550,38550,38550,38550,0
20230807,172400,38706862700,38550,38550,38550,38550,0
20230807,172300,38706862700,38550,38550,38550,38550,0
20230807,172200,38706862700,38550,38550,38550,38550,0
20230807,172100,38706862700,38550,38550,38550,38550,0
20230807,172000,38706862700,38550,38550,38550,38550,0
20230807,171900,38706862700,38550,38550,38550,38550,0
20230807,171800,38706862700,38550,38550,38550,38550,0
20230807,171700,38706862700,38550,38550,38550,38550,0
20230807,171600,38706862700,38550,38550,38550,38550,0
20230807,171500,38706862700,38550,38550,38550,38550,0
20230807,171400,38706862700,38550,38550,38550,38550,0
20230807,171300,38706862700,38550,38550,38550,38550,0
20230807,171200,38706862700,38550,38550,38550,38550,91692
20230807,171100,38706862700,38550,38550,38550,38550,0
20230807,171000,38706862700,38550,38550,38550,38550,0
20230807,170900,38706862700,38550,38550,38550,38550,0
20230807,170800,38706862700,38550,38550,38550,38550,0
20230807,170700,38706862700,38550,38550,38550,38550,0
20230807,170600,38706862700,38550,38550,38550,38550,0
20230807,170500,38706862700,38550,38550,38550,38550,0
20230807,170400,38706862700,38550,38550,38550,38550,0
20230807,170300,38706862700,38550,38550,38550,38550,0
20230807,170200,38706862700,38550,38550,38550,38550,0
20230807,170100,38706862700,38550,38550,38550,38550,0
20230807,170000,38706862700,38550,38550,38550,38550,0
20230807,165900,38706862700,38550,38550,38550,38550,0
20230807,165800,38706862700,38550,38550,38550,38550,0
20230807,165700,38706862700,38550,38550,38550,38550,0
20230807,165600,38706862700,38550,38550,38550,38550,0
20230807,165500,38706862700,38550,38550,38550,38550,0
20230807,165400,38706862700,38550,38550,38550,38550,0
20230807,165300,38706862700,38550,38550,38550,38550,0
20230807,165200,38706862700,38550,38550,38550,38550,0
20230807,165100,38706862700,38550,38550,38550,38550,0
20230807,165000,38706862700,38550,38550,38550,38550,0
20230807,164900,38706862700,38550,38550,38550,38550,0
20230807,164800,38706862700,38550,38550,38550,38550,0
20230807,164700,38706862700,38550,38550,38550,38550,0
20230807,164600,38706862700,38550,38550,38550,38550,0
20230807,164500,38706862700,38550,38550,38550,38550,0
20230807,164400,38706862700,38550,38550,38550,38550,0
20230807,164300,38706862700,38550,38550,38550,38550,0
20230807,164200,38706862700,38550,38550,38550,38550,91692
20230807,164100,38706862700,38550,38550,38550,38550,0
20230807,164000,38706862700,38550,38550,38550,38550,0
20230807,163900,38706862700,38550,38550,38550,38550,0
20230807,163800,38706862700,38550,38550,38550,38550,0
20230807,163700,38706862700,38550,38550,38550,38550,0
20230807,163600,38706862700,38550,38550,38550,38550,0
20230807,163500,38706862700,38550,38550,38550,38550,0
20230807,163400,38706862700,38550,38550,38550,38550,0
20230807,163300,38706862700,38550,38550,38550,38550,0
20230807,163200,38706862700,38550,38550,38550,38550,0
20230807,163100,38706862700,38550,38550,38550,38550,0
20230807,163000,38706862700,38550,38550,38550,38550,0
20230807,162900,38706862700,38550,38550,38550,38550,0
20230807,162800,38706862700,38550,38550,38550,38550,0
20230807,162700,38706862700,38550,38550,38550,38550,0
20230807,162600,38706862700,38550,38550,38550,38550,0
20230807,162500,38706862700,38550,38550,38550,38550,0
20230807,162400,38706862700,38550,38550,38550,38550,0
20230807,162300,38706862700,38550,38550,38550,38550,0
20230807,162200,38706862700,38550,38550,38550,38550,0
20230807,162100,38706862700,38550,38550,38550,38550,0
20230807,162000,38706862700,38550,38550,38550,38550,0
20230807,161900,38706862700,38550,38550,38550,38550,0
20230807,161800,38706862700,38550,38550,38550,38550,0
20230807,161700,38706862700,38550,38550,38550,38550,0
20230807,161600,38706862700,38550,38550,38550,38550,0
20230807,161500,38706862700,38550,38550,38550,38550,0
20230807,161400,38706862700,38550,38550,38550,38550,0
20230807,161300,38706862700,38550,38550,38550,38550,0
20230807,161200,38706862700,38550,38550,38550,38550,91692
20230807,161100,38706862700,38550,38550,38550,38550,0
20230807,161000,38706862700,38550,38550,38550,38550,0
20230807,160900,38706862700,38550,38550,38550,38550,0
20230807,160800,38706862700,38550,38550,38550,38550,0
20230807,160700,38706862700,38550,38550,38550,38550,0
20230807,160600,38706862700,38550,38550,38550,38550,0
20230807,160500,38706862700,38550,38550,38550,38550,0
20230807,160400,38706862700,38550,38550,38550,38550,0
20230807,160300,38706862700,38550,38550,38550,38550,0
20230807,160200,38706862700,38550,38550,38550,38550,0
20230807,160100,38706862700,38550,38550,38550,38550,0
20230807,160000,38706862700,38550,38550,38550,38550,0
20230807,155900,38706862700,38550,38550,38550,38550,0
20230807,155800,38706862700,38550,38550,38550,38550,0
20230807,155700,38706862700,38550,38550,38550,38550,0
20230807,155600,38706862700,38550,38550,38550,38550,0
20230807,155500,38706862700,38550,38550,38550,38550,0
20230807,155400,38706862700,38550,38550,38550,38550,0
20230807,155300,38706862700,38550,38550,38550,38550,0
20230807,155200,38706862700,38550,38550,38550,38550,0
20230807,155100,38706862700,38550,38550,38550,38550,0
20230807,155000,38706862700,38550,38550,38550,38550,0
20230807,154900,38706862700,38550,38550,38550,38550,0
20230807,154800,38706862700,38550,38550,38550,38550,0
20230807,154700,38706862700,38550,38550,38550,38550,0
20230807,154600,38706862700,38550,38550,38550,38550,0
20230807,154500,38706862700,38550,38550,38550,38550,0
20230807,154400,38706862700,38550,38550,38550,38550,0
20230807,154300,38706862700,38550,38550,38550,38550,0
20230807,154200,38706862700,38550,38550,38550,38550,91692
20230807,154100,38706862700,38550,38550,38550,38550,0
20230807,154000,38706862700,38550,38550,38550,38550,0
20230807,153900,38706862700,38550,38550,38550,38550,0
20230807,153800,38706862700,38550,38550,38550,38550,0
20230807,153700,38706862700,38550,38550,38550,38550,0
20230807,153600,38706862700,38550,38550,38550,38550,0
20230807,153500,38706862700,38550,38550,38550,38550,0
20230807,153400,38706862700,38550,38550,38550,38550,0
20230807,153300,38706862700,38550,38550,38550,38550,0
20230807,153200,38706862700,38550,38550,38550,38550,0
20230807,153100,38706862700,38550,38550,38550,38550,0
20230807,153000,38706862700,38550,38550,38550,38550,91692
20230807,152900,35172136100,38750,38750,38750,38750,0
20230807,152800,35172136100,38750,38750,38750,38750,0
20230807,152700,35172136100,38750,38750,38750,38750,0
20230807,152600,35172136100,38750,38750,38750,38750,0
20230807,152500,35172136100,38750,38750,38750,38750,0
20230807,152400,35172136100,38750,38750,38750,38750,0
20230807,152300,35172136100,38750,38750,38750,38750,0
20230807,152200,35172136100,38750,38750,38750,38750,0
20230807,152100,35172136100,38750,38750,38750,38750,0
20230807,152000,35172136100,38750,38750,38750,38750,0
20230807,151900,35172136100,38750,38750,38750,38700,7972
20230807,151800,34863221700,38750,38750,38750,38700,4826
20230807,151700,34676216100,38750,38700,38750,38650,7659
20230807,151600,34379745300,38650,38700,38700,38650,9241
20230807,151500,34022130450,38700,38700,38700,38650,1509
20230807,151400,33963746550,38650,38650,38700,38650,2168
20230807,151300,33879911100,38700,38650,38700,38650,854
20230807,151200,33846883750,38650,38650,38700,38650,997
20230807,151100,33808327850,38650,38700,38700,38650,1000
20230807,151000,33769653750,38650,38700,38700,38650,909
20230807,150900,33734494900,38700,38650,38700,38650,1369
20230807,150800,33681532850,38700,38700,38700,38650,1008
20230807,150700,33642549000,38650,38650,38700,38650,1390
20230807,150600,33588770300,38650,38700,38700,38650,1474
20230807,150500,33531740200,38650,38650,38700,38650,3069
20230807,150400,33413083650,38650,38650,38700,38650,649
20230807,150300,33387983600,38650,38700,38700,38650,730
20230807,150200,33359753450,38650,38650,38700,38650,739
20230807,150100,33331177450,38700,38650,38700,38650,1742
20230807,150000,33263782850,38700,38650,38700,38650,3587
20230807,145900,33125001500,38650,38650,38750,38650,1272
20230807,145800,33075790550,38650,38650,38700,38600,27582
20230807,145700,32009281650,38650,38600,38650,38600,2035
20230807,145600,31930651300,38650,38600,38650,38600,4316
20230807,145500,31763881500,38650,38600,38650,38600,4713
20230807,145400,31581750650,38600,38650,38650,38600,1660
20230807,145300,31517617150,38650,38650,38700,38600,8125
20230807,145200,31203604500,38650,38600,38700,38600,6894
20230807,145100,30937168500,38600,38650,38650,38600,3018
20230807,145000,30820557350,38600,38600,38650,38600,2797
20230807,144900,30712488900,38650,38650,38650,38600,1597
20230807,144800,30650786850,38600,38600,38650,38600,1133
20230807,144700,30607031200,38600,38600,38650,38600,4131
20230807,144600,30447385500,38600,38650,38650,38600,13654
20230807,144500,29919691550,38600,38600,38650,38600,1196
20230807,144400,29873497500,38600,38600,38650,38600,651
20230807,144300,29848359700,38600,38650,38650,38600,957
20230807,144200,29811404400,38600,38600,38650,38600,427
20230807,144100,29794917150,38650,38650,38650,38600,976
20230807,144000,29757227400,38600,38650,38650,38600,1422
20230807,143900,29702308150,38650,38700,38700,38600,13971
20230807,143800,29162311300,38650,38650,38700,38650,1108
20230807,143700,29119464350,38650,38700,38700,38650,803
20230807,143600,29088405550,38650,38650,38700,38650,1041
20230807,143500,29048155600,38700,38650,38700,38650,1387
20230807,143400,28994513800,38700,38650,38700,38650,792
20230807,143300,28963883800,38650,38650,38700,38650,1701
20230807,143200,28898119000,38650,38650,38700,38650,1201
20230807,143100,28851667050,38700,38650,38700,38650,1489
20230807,143000,28794077800,38650,38700,38700,38650,1993
20230807,142900,28716974900,38650,38650,38700,38650,753
20230807,142800,28687853900,38650,38700,38700,38650,1652
20230807,142700,28623956700,38650,38700,38700,38650,1164
20230807,142600,28578941300,38650,38700,38700,38650,926
20230807,142500,28543121100,38700,38650,38700,38650,1421
20230807,142400,28488155650,38650,38650,38700,38650,1161
20230807,142300,28443252200,38700,38650,38700,38600,5896
20230807,142200,28215351750,38650,38650,38650,38600,4703
20230807,142100,28033610100,38650,38600,38650,38600,13226
20230807,142000,27522444750,38650,38600,38650,38600,2088
20230807,141900,27441776500,38600,38600,38650,38600,921
20230807,141800,27406196200,38600,38600,38650,38600,1321
20230807,141700,27355171400,38600,38650,38650,38600,2292
20230807,141600,27266615450,38650,38600,38650,38600,2907
20230807,141500,27154283950,38650,38650,38650,38600,1309
20230807,141400,27103726950,38650,38600,38650,38600,18600
20230807,141300,26384851750,38600,38650,38650,38600,3955
20230807,141200,26232031350,38600,38600,38650,38600,1389
20230807,141100,26178380800,38650,38650,38650,38600,1001
20230807,141000,26139706150,38650,38600,38650,38600,1563
20230807,140900,26079332450,38650,38650,38650,38600,721
20230807,140800,26051485750,38650,38650,38650,38600,1153
20230807,140700,26006956000,38600,38650,38650,38600,1296
20230807,140600,25956896550,38600,38650,38650,38600,1523
20230807,140500,25898068250,38650,38650,38650,38600,1179
20230807,140400,25852528100,38600,38600,38650,38600,1758
20230807,140300,25784629700,38650,38600,38650,38600,891
20230807,140200,25750224850,38650,38650,38650,38600,1800
20230807,140100,25680684250,38600,38650,38650,38600,906
20230807,140000,25645689000,38600,38600,38650,38600,1004
20230807,135900,25606919600,38650,38600,38650,38600,1400
20230807,135800,25552850800,38600,38650,38650,38600,1204
20230807,135700,25506353350,38650,38650,38650,38600,1325
20230807,135600,25455174250,38600,38600,38650,38600,10310
20230807,135500,25057059800,38600,38600,38650,38600,933
20230807,135400,25021025300,38650,38600,38650,38600,1183
20230807,135300,24975325000,38650,38600,38650,38600,1225
20230807,135200,24928018900,38600,38600,38650,38600,1256
20230807,135100,24879505850,38650,38600,38650,38600,1077
20230807,135000,24837899350,38600,38650,38650,38600,1070
20230807,134900,24796570000,38600,38600,38650,38600,931
20230807,134800,24760612950,38650,38650,38650,38600,676
20230807,134700,24734500250,38650,38650,38650,38600,1088
20230807,134600,24692476650,38600,38600,38650,38600,796
20230807,134500,24661717350,38600,38650,38650,38600,970
20230807,134400,24624259300,38650,38600,38650,38600,742
20230807,134300,24595603800,38600,38600,38650,38600,504
20230807,134200,24576131700,38600,38600,38650,38600,1030
20230807,134100,24536350800,38600,38650,38650,38600,718
20230807,134000,24508611350,38650,38600,38650,38600,1350
20230807,133900,24456480700,38600,38600,38650,38600,1409
20230807,133800,24402048000,38600,38600,38650,38600,1750
20230807,133700,24334424950,38600,38600,38650,38600,1288
20230807,133600,24284683500,38600,38600,38650,38600,1542
20230807,133500,24225098600,38600,38600,38650,38600,1095
20230807,133400,24182803600,38600,38600,38650,38600,1199
20230807,133300,24136499600,38650,38600,38650,38600,605
20230807,133200,24113125900,38600,38600,38650,38600,966
20230807,133100,24075820850,38600,38600,38650,38600,1107
20230807,133000,24033060700,38650,38600,38650,38600,1630
20230807,132900,23970127550,38650,38600,38650,38600,1384
20230807,132800,23916675000,38600,38650,38650,38600,1077
20230807,132700,23875078850,38650,38650,38650,38600,1724
20230807,132600,23808484300,38650,38600,38650,38600,1759
20230807,132500,23740528500,38600,38600,38650,38600,1479
20230807,132400,23683417350,38600,38650,38650,38600,1949
20230807,132300,23608134050,38650,38600,38650,38600,1674
20230807,132200,23543471400,38600,38600,38650,38600,5553
20230807,132100,23328904250,38650,38600,38650,38600,1374
20230807,132000,23275851350,38600,38600,38650,38600,1308
20230807,131900,23225342100,38600,38650,38650,38600,1572
20230807,131800,23164630450,38600,38650,38650,38600,1650
20230807,131700,23100901650,38600,38650,38650,38600,2540
20230807,131600,23002805500,38600,38650,38700,38600,4327
20230807,131500,22835611500,38650,38600,38700,38600,4999
20230807,131400,22642401700,38600,38650,38700,38600,6371
20230807,131300,22396224100,38650,38650,38700,38650,1024
20230807,131200,22356627800,38650,38650,38700,38650,1205
20230807,131100,22310036900,38650,38650,38700,38650,1408
20230807,131000,22255595750,38650,38650,38700,38650,981
20230807,130900,22217660600,38650,38650,38700,38650,1347
20230807,130800,22165566500,38650,38650,38700,38650,1141
20230807,130700,22121442200,38700,38650,38700,38650,1513
20230807,130600,22062926100,38700,38650,38700,38650,1279
20230807,130500,22013466350,38650,38650,38700,38650,653
20230807,130400,21988202100,38700,38700,38700,38650,1110
20230807,130300,21945257750,38700,38700,38700,38650,693
20230807,130200,21918454050,38700,38700,38700,38650,635
20230807,130100,21893889150,38650,38650,38700,38650,805
20230807,130000,21862750700,38700,38650,38700,38650,933
20230807,125900,21826659400,38700,38700,38700,38650,845
20230807,125800,21793971300,38650,38650,38700,38650,1905
20230807,125700,21720264250,38700,38650,38700,38650,913
20230807,125600,21684945800,38700,38650,38700,38650,699
20230807,125500,21657903000,38650,38700,38700,38650,943
20230807,125400,21621441200,38700,38700,38700,38650,698
20230807,125300,21594438750,38700,38650,38700,38650,518
20230807,125200,21574400400,38650,38650,38700,38650,1166
20230807,125100,21529309550,38700,38650,38700,38650,715
20230807,125000,21501649200,38700,38650,38700,38650,705
20230807,124900,21474373700,38650,38650,38700,38650,866
20230807,124800,21440881000,38650,38700,38700,38650,650
20230807,124700,21415730900,38700,38650,38700,38650,921
20230807,124600,21380101950,38700,38700,38700,38650,725
20230807,124500,21352061300,38700,38650,38700,38650,589
20230807,124400,21329277200,38700,38700,38700,38650,789
20230807,124300,21298757300,38700,38650,38700,38650,1340
20230807,124200,21246936400,38700,38700,38700,38650,811
20230807,124100,21215557500,38700,38700,38700,38650,1121
20230807,124000,21172195250,38650,38650,38700,38650,869
20230807,123900,21138579550,38700,38650,38700,38650,679
20230807,123800,21112309050,38650,38650,38700,38650,963
20230807,123700,21075067400,38650,38700,38700,38650,414
20230807,123600,21059052600,38700,38650,38700,38650,565
20230807,123500,21037197950,38700,38700,38700,38650,1156
20230807,123400,20992486050,38650,38650,38700,38650,824
20230807,123300,20960602250,38700,38650,38700,38650,9081
20230807,123200,20609180800,38650,38650,38700,38650,775
20230807,123100,20579202950,38650,38650,38700,38650,682
20230807,123000,20552820750,38700,38650,38700,38650,753
20230807,122900,20523689400,38650,38700,38700,38650,1448
20230807,122800,20467665150,38700,38650,38700,38650,423
20230807,122700,20451302850,38700,38650,38700,38650,833
20230807,122600,20419091150,38700,38650,38700,38650,834
20230807,122500,20386832800,38700,38650,38700,38650,589
20230807,122400,20364052750,38700,38650,38700,38650,625
20230807,122300,20339883950,38650,38650,38700,38650,689
20230807,122200,20313238400,38650,38700,38750,38650,5356
20230807,122100,20105979150,38700,38700,38750,38700,1087
20230807,122000,20063897150,38750,38700,38750,38700,753
20230807,121900,20034742650,38700,38800,38800,38700,4794
20230807,121800,19848998050,38800,38800,38800,38750,1278
20230807,121700,19799457250,38800,38750,38800,38750,1203
20230807,121600,19752822200,38750,38800,38800,38750,1508
20230807,121500,19694344800,38750,38800,38800,38750,779
20230807,121400,19664146600,38800,38800,38800,38750,759
20230807,121300,19634714300,38750,38750,38800,38750,1279
20230807,121200,19585123700,38800,38750,38800,38750,1289
20230807,121100,19535133150,38800,38750,38800,38750,904
20230807,121000,19500075200,38800,38750,38800,38750,971
20230807,120900,19462426900,38800,38750,38800,38750,759
20230807,120800,19432992450,38800,38800,38800,38750,650
20230807,120700,19407788500,38750,38750,38800,38750,791
20230807,120600,19377115300,38800,38800,38800,38750,792
20230807,120500,19346400650,38750,38800,38800,38750,859
20230807,120400,19313091850,38800,38750,38800,38750,975
20230807,120300,19275290500,38800,38800,38800,38750,677
20230807,120200,19249037500,38800,38750,38800,38750,902
20230807,120100,19214062850,38800,38800,38800,38750,1337
20230807,120000,19162216600,38750,38750,38800,38750,740
20230807,115900,19133521350,38750,38800,38800,38750,1360
20230807,115800,19080771350,38750,38800,38800,38750,1000
20230807,115700,19041997000,38800,38750,38800,38750,1030
20230807,115600,19002054150,38800,38800,38800,38750,2345
20230807,115500,18911096050,38800,38750,38850,38750,6296
20230807,115400,18666767400,38750,38800,38850,38750,6944
20230807,115300,18397354150,38800,38800,38800,38750,2929
20230807,115200,18283733150,38800,38850,38850,38800,5677
20230807,115100,18063419850,38800,38800,38850,38800,1003
20230807,115000,18024472500,38800,38850,38850,38800,761
20230807,114900,17994925950,38800,38800,38850,38800,2894
20230807,114800,17882628600,38800,38800,38850,38800,2987
20230807,114700,17766709550,38800,38800,38850,38800,747
20230807,114600,17737710700,38800,38800,38850,38800,1314
20230807,114500,17686698100,38800,38800,38850,38800,1248
20230807,114400,17638256700,38800,38850,38850,38800,1305
20230807,114300,17587583200,38850,38850,38850,38800,843
20230807,114200,17554858950,38850,38850,38850,38800,992
20230807,114100,17516336950,38800,38800,38850,38800,2468
20230807,114000,17420486450,38800,38800,38850,38800,1063
20230807,113900,17379230750,38800,38800,38850,38800,833
20230807,113800,17346902200,38850,38800,38850,38800,833
20230807,113700,17314562900,38800,38800,38850,38800,861
20230807,113600,17281133000,38850,38800,38850,38800,1769
20230807,113500,17212473000,38800,38850,38850,38800,704
20230807,113400,17185145250,38850,38800,38850,38800,765
20230807,113300,17155443400,38800,38850,38850,38800,1885
20230807,113200,17082271750,38800,38850,38850,38800,1511
20230807,113100,17023608100,38800,38850,38850,38800,1064
20230807,113000,16982290250,38850,38750,38850,38750,4292
20230807,112900,16815704850,38800,38800,38800,38750,1174
20230807,112800,16770174300,38750,38750,38800,38750,4204
20230807,112700,16607071650,38750,38750,38800,38750,1580
20230807,112600,16545812250,38750,38800,38800,38750,1015
20230807,112500,16506457100,38750,38800,38800,38750,1266
20230807,112400,16457368350,38750,38750,38800,38750,1184
20230807,112300,16411459150,38750,38800,38800,38750,986
20230807,112200,16373219350,38800,38750,38800,38750,1057
20230807,112100,16332239000,38800,38750,38800,38750,922
20230807,112000,16296484400,38750,38800,38800,38750,1116
20230807,111900,16253202900,38750,38750,38800,38750,1067
20230807,111800,16211837400,38800,38750,38800,38750,1491
20230807,111700,16154021750,38750,38750,38800,38750,1473
20230807,111600,16096909300,38800,38750,38800,38750,1245
20230807,111500,16048644850,38750,38800,38800,38750,2256
20230807,111400,15961194600,38750,38850,38850,38750,4996
20230807,111300,15767372700,38800,38850,38850,38800,1247
20230807,111200,15718974550,38800,38800,38850,38800,2288
20230807,111100,15630173600,38850,38800,38850,38800,913
20230807,111000,15594727400,38800,38800,38850,38800,947
20230807,110900,15557970450,38800,38800,38850,38800,1050
20230807,110800,15517200750,38800,38800,38850,38800,713
20230807,110700,15489508100,38800,38800,38850,38800,1157
20230807,110600,15444581100,38800,38850,38900,38800,6551
20230807,110500,15190179800,38900,38850,38900,38850,3778
20230807,110400,15043324000,38850,38850,38900,38850,1003
20230807,110300,15004320300,38900,38900,38900,38850,2790
20230807,110200,14895801950,38850,38850,38900,38850,1829
20230807,110100,14824700600,38900,38900,38900,38850,1143
20230807,110000,14780252250,38900,38850,38900,38850,1079
20230807,105900,14738292550,38850,38850,38900,38850,1058
20230807,105800,14697154700,38900,38900,38900,38850,1015
20230807,105700,14657685250,38850,38800,38900,38800,7648
20230807,105600,14360479000,38800,38850,38850,38800,1152
20230807,105500,14315745000,38800,38800,38850,38800,963
20230807,105400,14278348900,38850,38800,38850,38800,1136
20230807,105300,14234228600,38800,38800,38850,38800,1063
20230807,105200,14192958700,38850,38850,38850,38800,2111
20230807,105100,14110984800,38850,38800,38850,38800,939
20230807,105000,14074519000,38800,38800,38850,38800,1118
20230807,104900,14031119250,38800,38850,38850,38800,1000
20230807,104800,13992286100,38800,38800,38850,38800,2539
20230807,104700,13893705400,38800,38850,38850,38800,906
20230807,104600,13858537550,38800,38800,38850,38800,616
20230807,104500,13834630800,38800,38800,38850,38800,1381
20230807,104400,13781020800,38800,38800,38850,38800,2735
20230807,104300,13674880600,38800,38850,38850,38800,376
20230807,104200,13660280800,38800,38800,38850,38800,1052
20230807,104100,13619437200,38850,38850,38900,38800,2204
20230807,104000,13533836650,38900,38900,38900,38850,5151
20230807,103900,13333685400,38900,38900,38900,38850,922
20230807,103800,13297838750,38900,38850,38900,38800,13235
20230807,103700,12783565350,38850,38850,38850,38800,814
20230807,103600,12751950900,38800,38850,38850,38800,592
20230807,103500,12728960450,38850,38800,38850,38800,644
20230807,103400,12703945750,38850,38800,38850,38800,2110
20230807,103300,12622057650,38800,38850,38850,38800,972
20230807,103200,12584296100,38850,38850,38850,38800,2764
20230807,103100,12477013100,38800,38800,38850,38750,14091
20230807,103000,11930261450,38800,38800,38850,38750,3546
20230807,102900,11792675300,38800,38800,38800,38750,802
20230807,102800,11761559300,38800,38800,38850,38750,9607
20230807,102700,11388735200,38800,38800,38850,38750,6630
20230807,102600,11131486650,38800,38800,38850,38800,3683
20230807,102500,10988583250,38750,38800,38800,38750,1899
20230807,102400,10914926250,38800,38800,38800,38750,3789
20230807,102300,10767916300,38800,38800,38850,38750,6501
20230807,102200,10515667750,38800,38800,38850,38750,5813
20230807,102100,10290122800,38750,38800,38800,38750,1073
20230807,102000,10248499850,38800,38750,38800,38750,1461
20230807,101900,10191839150,38800,38700,38800,38700,7399
20230807,101800,9905053050,38750,38750,38750,38700,916
20230807,101700,9869559800,38750,38700,38750,38700,4237
20230807,101600,9705554800,38700,38700,38700,38650,850
20230807,101500,9672666050,38700,38700,38700,38650,1263
20230807,101400,9623800550,38650,38700,38700,38650,1068
20230807,101300,9582483750,38700,38650,38700,38650,4946
20230807,101200,9391267250,38650,38650,38650,38600,1987
20230807,101100,9314470200,38650,38650,38650,38600,3073
20230807,101000,9195708400,38650,38550,38650,38550,4303
20230807,100900,9029612100,38600,38600,38600,38550,852
20230807,100800,8996736100,38600,38550,38600,38550,1303
20230807,100700,8946469750,38600,38600,38600,38550,1179
20230807,100600,8900981250,38600,38600,38600,38550,1102
20230807,100500,8858451200,38600,38600,38600,38550,1891
20230807,100400,8785511800,38600,38600,38600,38550,1161
20230807,100300,8740718950,38550,38550,38600,38550,1160
20230807,100200,8695984400,38550,38600,38600,38550,1845
20230807,100100,8624799750,38600,38600,38600,38550,1220
20230807,100000,8577724250,38600,38700,38700,38550,2008
20230807,095900,8500128500,38700,38700,38700,38650,1949
20230807,095800,8424719750,38700,38650,38700,38600,3873
20230807,095700,8275043600,38600,38600,38600,38550,4282
20230807,095600,8109794950,38600,38550,38600,38550,4157
20230807,095500,7949470600,38550,38500,38550,38500,1715
20230807,095400,7883390550,38550,38550,38550,38500,1636
20230807,095300,7820369350,38550,38550,38550,38500,1771
20230807,095200,7752133350,38500,38550,38550,38500,1532
20230807,095100,7693108200,38500,38550,38550,38500,1093
20230807,095000,7651011450,38550,38550,38550,38500,1140
20230807,094900,7607080450,38500,38550,38550,38500,662
20230807,094800,7581578300,38550,38500,38550,38500,1673
20230807,094700,7517127850,38550,38550,38550,38500,1028
20230807,094600,7477514450,38550,38550,38550,38500,7838
20230807,094500,7175654550,38550,38550,38550,38500,1906
20230807,094400,7102242000,38550,38500,38550,38500,960
20230807,094300,7065261300,38500,38500,38550,38500,2465
20230807,094200,6970334600,38550,38400,38550,38400,7625
20230807,094100,6676898800,38450,38400,38450,38400,1597
20230807,094000,6615533100,38450,38400,38450,38350,6003
20230807,093900,6385006400,38400,38450,38450,38350,11112
20230807,093800,5958590000,38400,38450,38450,38400,1480
20230807,093700,5901737400,38450,38450,38450,38400,988
20230807,093600,5863783850,38450,38450,38450,38400,1433
20230807,093500,5808728550,38450,38450,38450,38400,1852
20230807,093400,5737549900,38450,38450,38450,38400,657
20230807,093300,5712302550,38450,38450,38500,38400,2239
20230807,093200,5626227500,38450,38450,38500,38450,2742
20230807,093100,5520787250,38500,38450,38500,38450,2196
20230807,093000,5436298500,38500,38500,38500,38500,50
20230807,092900,5434373500,38500,38500,38550,38450,5139
20230807,092800,5236403450,38550,38550,38600,38500,26522
20230807,092700,4214065500,38550,38550,38600,38550,1039
20230807,092600,4174008250,38600,38600,38600,38550,515
20230807,092500,4154142650,38600,38600,38600,38550,470
20230807,092400,4136006100,38600,38600,38600,38550,421
20230807,092300,4119758000,38600,38600,38600,38550,1785
20230807,092200,4050857400,38600,38600,38600,38550,463
20230807,092100,4032997100,38600,38550,38600,38550,716
20230807,092000,4005365500,38600,38550,38600,38500,4967
20230807,091900,3813884150,38550,38550,38550,38550,1113
20230807,091800,3770978000,38550,38550,38550,38500,5496
20230807,091700,3559111500,38500,38550,38550,38500,4647
20230807,091600,3380000050,38550,38550,38550,38500,1274
20230807,091500,3330938350,38550,38550,38550,38500,905
20230807,091400,3296063400,38550,38550,38550,38500,1904
20230807,091300,3222728600,38550,38500,38550,38500,1965
20230807,091200,3147058100,38500,38550,38550,38450,5823
20230807,091100,2922831250,38550,38500,38550,38500,3374
20230807,091000,2792907350,38550,38450,38550,38450,3115
20230807,090900,2673003800,38500,38500,38500,38500,563
20230807,090800,2651328300,38500,38350,38550,38350,6017
20230807,090700,2420097900,38400,38350,38400,38350,2645
20230807,090600,2318559450,38400,38400,38450,38350,2874
20230807,090500,2208189700,38450,38500,38500,38400,1874
20230807,090400,2136178500,38500,38350,38500,38350,6758
20230807,090300,1876617650,38400,38400,38450,38350,8130
20230807,090200,1564396400,38450,38450,38500,38400,10637
20230807,090100,1155385050,38500,38400,38500,38400,7006
20230807,090000,885825600,38450,38300,38450,38300,22993