KissMeData/086790/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,194100,50926233950,38450,38450,38450,38450,91076
20230808,194000,50926233950,38450,38450,38450,38450,0
20230808,193900,50926233950,38450,38450,38450,38450,0
20230808,193800,50926233950,38450,38450,38450,38450,0
20230808,193700,50926233950,38450,38450,38450,38450,0
20230808,193600,50926233950,38450,38450,38450,38450,0
20230808,193500,50926233950,38450,38450,38450,38450,0
20230808,193400,50926233950,38450,38450,38450,38450,0
20230808,193300,50926233950,38450,38450,38450,38450,0
20230808,193200,50926233950,38450,38450,38450,38450,0
20230808,193100,50926233950,38450,38450,38450,38450,0
20230808,193000,50926233950,38450,38450,38450,38450,0
20230808,192900,50926233950,38450,38450,38450,38450,0
20230808,192800,50926233950,38450,38450,38450,38450,0
20230808,192700,50926233950,38450,38450,38450,38450,0
20230808,192600,50926233950,38450,38450,38450,38450,0
20230808,192500,50926233950,38450,38450,38450,38450,0
20230808,192400,50926233950,38450,38450,38450,38450,0
20230808,192300,50926233950,38450,38450,38450,38450,0
20230808,192200,50926233950,38450,38450,38450,38450,0
20230808,192100,50926233950,38450,38450,38450,38450,0
20230808,192000,50926233950,38450,38450,38450,38450,0
20230808,191900,50926233950,38450,38450,38450,38450,0
20230808,191800,50926233950,38450,38450,38450,38450,0
20230808,191700,50926233950,38450,38450,38450,38450,0
20230808,191600,50926233950,38450,38450,38450,38450,0
20230808,191500,50926233950,38450,38450,38450,38450,0
20230808,191400,50926233950,38450,38450,38450,38450,0
20230808,191300,50926233950,38450,38450,38450,38450,0
20230808,191200,50926233950,38450,38450,38450,38450,0
20230808,191100,50926233950,38450,38450,38450,38450,91076
20230808,191000,50926233950,38450,38450,38450,38450,0
20230808,190900,50926233950,38450,38450,38450,38450,0
20230808,190800,50926233950,38450,38450,38450,38450,0
20230808,190700,50926233950,38450,38450,38450,38450,0
20230808,190600,50926233950,38450,38450,38450,38450,0
20230808,190500,50926233950,38450,38450,38450,38450,0
20230808,190400,50926233950,38450,38450,38450,38450,0
20230808,190300,50926233950,38450,38450,38450,38450,0
20230808,190200,50926233950,38450,38450,38450,38450,0
20230808,190100,50926233950,38450,38450,38450,38450,0
20230808,190000,50926233950,38450,38450,38450,38450,0
20230808,185900,50926233950,38450,38450,38450,38450,0
20230808,185800,50926233950,38450,38450,38450,38450,0
20230808,185700,50926233950,38450,38450,38450,38450,0
20230808,185600,50926233950,38450,38450,38450,38450,0
20230808,185500,50926233950,38450,38450,38450,38450,0
20230808,185400,50926233950,38450,38450,38450,38450,0
20230808,185300,50926233950,38450,38450,38450,38450,0
20230808,185200,50926233950,38450,38450,38450,38450,0
20230808,185100,50926233950,38450,38450,38450,38450,0
20230808,185000,50926233950,38450,38450,38450,38450,0
20230808,184900,50926233950,38450,38450,38450,38450,0
20230808,184800,50926233950,38450,38450,38450,38450,0
20230808,184700,50926233950,38450,38450,38450,38450,0
20230808,184600,50926233950,38450,38450,38450,38450,0
20230808,184500,50926233950,38450,38450,38450,38450,0
20230808,184400,50926233950,38450,38450,38450,38450,0
20230808,184300,50926233950,38450,38450,38450,38450,0
20230808,184200,50926233950,38450,38450,38450,38450,0
20230808,184100,50926233950,38450,38450,38450,38450,91076
20230808,184000,50926233950,38450,38450,38450,38450,0
20230808,183900,50926233950,38450,38450,38450,38450,0
20230808,183800,50926233950,38450,38450,38450,38450,0
20230808,183700,50926233950,38450,38450,38450,38450,0
20230808,183600,50926233950,38450,38450,38450,38450,0
20230808,183500,50926233950,38450,38450,38450,38450,0
20230808,183400,50926233950,38450,38450,38450,38450,0
20230808,183300,50926233950,38450,38450,38450,38450,0
20230808,183200,50926233950,38450,38450,38450,38450,0
20230808,183100,50926233950,38450,38450,38450,38450,0
20230808,183000,50926233950,38450,38450,38450,38450,0
20230808,182900,50926233950,38450,38450,38450,38450,0
20230808,182800,50926233950,38450,38450,38450,38450,0
20230808,182700,50926233950,38450,38450,38450,38450,0
20230808,182600,50926233950,38450,38450,38450,38450,0
20230808,182500,50926233950,38450,38450,38450,38450,0
20230808,182400,50926233950,38450,38450,38450,38450,0
20230808,182300,50926233950,38450,38450,38450,38450,0
20230808,182200,50926233950,38450,38450,38450,38450,0
20230808,182100,50926233950,38450,38450,38450,38450,0
20230808,182000,50926233950,38450,38450,38450,38450,0
20230808,181900,50926233950,38450,38450,38450,38450,0
20230808,181800,50926233950,38450,38450,38450,38450,0
20230808,181700,50926233950,38450,38450,38450,38450,0
20230808,181600,50926233950,38450,38450,38450,38450,0
20230808,181500,50926233950,38450,38450,38450,38450,0
20230808,181400,50926233950,38450,38450,38450,38450,0
20230808,181300,50926233950,38450,38450,38450,38450,0
20230808,181200,50926233950,38450,38450,38450,38450,0
20230808,181100,50926233950,38450,38450,38450,38450,91076
20230808,181000,50926233950,38450,38450,38450,38450,0
20230808,180900,50926233950,38450,38450,38450,38450,0
20230808,180800,50926233950,38450,38450,38450,38450,0
20230808,180700,50926233950,38450,38450,38450,38450,0
20230808,180600,50926233950,38450,38450,38450,38450,0
20230808,180500,50926233950,38450,38450,38450,38450,0
20230808,180400,50926233950,38450,38450,38450,38450,0
20230808,180300,50926233950,38450,38450,38450,38450,0
20230808,180200,50926233950,38450,38450,38450,38450,0
20230808,180100,50926233950,38450,38450,38450,38450,0
20230808,180000,50926233950,38450,38450,38450,38450,0
20230808,175900,50926233950,38450,38450,38450,38450,0
20230808,175800,50926233950,38450,38450,38450,38450,0
20230808,175700,50926233950,38450,38450,38450,38450,0
20230808,175600,50926233950,38450,38450,38450,38450,0
20230808,175500,50926233950,38450,38450,38450,38450,0
20230808,175400,50926233950,38450,38450,38450,38450,0
20230808,175300,50926233950,38450,38450,38450,38450,0
20230808,175200,50926233950,38450,38450,38450,38450,0
20230808,175100,50926233950,38450,38450,38450,38450,0
20230808,175000,50926233950,38450,38450,38450,38450,0
20230808,174900,50926233950,38450,38450,38450,38450,0
20230808,174800,50926233950,38450,38450,38450,38450,0
20230808,174700,50926233950,38450,38450,38450,38450,0
20230808,174600,50926233950,38450,38450,38450,38450,0
20230808,174500,50926233950,38450,38450,38450,38450,0
20230808,174400,50926233950,38450,38450,38450,38450,0
20230808,174300,50926233950,38450,38450,38450,38450,0
20230808,174200,50926233950,38450,38450,38450,38450,0
20230808,174100,50926233950,38450,38450,38450,38450,91076
20230808,174000,50926233950,38450,38450,38450,38450,0
20230808,173900,50926233950,38450,38450,38450,38450,0
20230808,173800,50926233950,38450,38450,38450,38450,0
20230808,173700,50926233950,38450,38450,38450,38450,0
20230808,173600,50926233950,38450,38450,38450,38450,0
20230808,173500,50926233950,38450,38450,38450,38450,0
20230808,173400,50926233950,38450,38450,38450,38450,0
20230808,173300,50926233950,38450,38450,38450,38450,0
20230808,173200,50926233950,38450,38450,38450,38450,0
20230808,173100,50926233950,38450,38450,38450,38450,0
20230808,173000,50926233950,38450,38450,38450,38450,0
20230808,172900,50926233950,38450,38450,38450,38450,0
20230808,172800,50926233950,38450,38450,38450,38450,0
20230808,172700,50926233950,38450,38450,38450,38450,0
20230808,172600,50926233950,38450,38450,38450,38450,0
20230808,172500,50926233950,38450,38450,38450,38450,0
20230808,172400,50926233950,38450,38450,38450,38450,0
20230808,172300,50926233950,38450,38450,38450,38450,0
20230808,172200,50926233950,38450,38450,38450,38450,0
20230808,172100,50926233950,38450,38450,38450,38450,0
20230808,172000,50926233950,38450,38450,38450,38450,0
20230808,171900,50926233950,38450,38450,38450,38450,0
20230808,171800,50926233950,38450,38450,38450,38450,0
20230808,171700,50926233950,38450,38450,38450,38450,0
20230808,171600,50926233950,38450,38450,38450,38450,0
20230808,171500,50926233950,38450,38450,38450,38450,0
20230808,171400,50926233950,38450,38450,38450,38450,0
20230808,171300,50926233950,38450,38450,38450,38450,0
20230808,171200,50926233950,38450,38450,38450,38450,0
20230808,171100,50926233950,38450,38450,38450,38450,91076
20230808,171000,50926233950,38450,38450,38450,38450,0
20230808,170900,50926233950,38450,38450,38450,38450,0
20230808,170800,50926233950,38450,38450,38450,38450,0
20230808,170700,50926233950,38450,38450,38450,38450,0
20230808,170600,50926233950,38450,38450,38450,38450,0
20230808,170500,50926233950,38450,38450,38450,38450,0
20230808,170400,50926233950,38450,38450,38450,38450,0
20230808,170300,50926233950,38450,38450,38450,38450,0
20230808,170200,50926233950,38450,38450,38450,38450,0
20230808,170100,50926233950,38450,38450,38450,38450,0
20230808,170000,50926233950,38450,38450,38450,38450,0
20230808,165900,50926233950,38450,38450,38450,38450,0
20230808,165800,50926233950,38450,38450,38450,38450,0
20230808,165700,50926233950,38450,38450,38450,38450,0
20230808,165600,50926233950,38450,38450,38450,38450,0
20230808,165500,50926233950,38450,38450,38450,38450,0
20230808,165400,50926233950,38450,38450,38450,38450,0
20230808,165300,50926233950,38450,38450,38450,38450,0
20230808,165200,50926233950,38450,38450,38450,38450,0
20230808,165100,50926233950,38450,38450,38450,38450,0
20230808,165000,50926233950,38450,38450,38450,38450,0
20230808,164900,50926233950,38450,38450,38450,38450,0
20230808,164800,50926233950,38450,38450,38450,38450,0
20230808,164700,50926233950,38450,38450,38450,38450,0
20230808,164600,50926233950,38450,38450,38450,38450,0
20230808,164500,50926233950,38450,38450,38450,38450,0
20230808,164400,50926233950,38450,38450,38450,38450,0
20230808,164300,50926233950,38450,38450,38450,38450,0
20230808,164200,50926233950,38450,38450,38450,38450,0
20230808,164100,50926233950,38450,38450,38450,38450,91076
20230808,164000,50926233950,38450,38450,38450,38450,0
20230808,163900,50926233950,38450,38450,38450,38450,0
20230808,163800,50926233950,38450,38450,38450,38450,0
20230808,163700,50926233950,38450,38450,38450,38450,0
20230808,163600,50926233950,38450,38450,38450,38450,0
20230808,163500,50926233950,38450,38450,38450,38450,0
20230808,163400,50926233950,38450,38450,38450,38450,0
20230808,163300,50926233950,38450,38450,38450,38450,0
20230808,163200,50926233950,38450,38450,38450,38450,0
20230808,163100,50926233950,38450,38450,38450,38450,0
20230808,163000,50926233950,38450,38450,38450,38450,0
20230808,162900,50926233950,38450,38450,38450,38450,0
20230808,162800,50926233950,38450,38450,38450,38450,0
20230808,162700,50926233950,38450,38450,38450,38450,0
20230808,162600,50926233950,38450,38450,38450,38450,0
20230808,162500,50926233950,38450,38450,38450,38450,0
20230808,162400,50926233950,38450,38450,38450,38450,0
20230808,162300,50926233950,38450,38450,38450,38450,0
20230808,162200,50926233950,38450,38450,38450,38450,0
20230808,162100,50926233950,38450,38450,38450,38450,0
20230808,162000,50926233950,38450,38450,38450,38450,0
20230808,161900,50926233950,38450,38450,38450,38450,0
20230808,161800,50926233950,38450,38450,38450,38450,0
20230808,161700,50926233950,38450,38450,38450,38450,0
20230808,161600,50926233950,38450,38450,38450,38450,0
20230808,161500,50926233950,38450,38450,38450,38450,0
20230808,161400,50926233950,38450,38450,38450,38450,0
20230808,161300,50926233950,38450,38450,38450,38450,0
20230808,161200,50926233950,38450,38450,38450,38450,0
20230808,161100,50926233950,38450,38450,38450,38450,91076
20230808,161000,50926233950,38450,38450,38450,38450,0
20230808,160900,50926233950,38450,38450,38450,38450,0
20230808,160800,50926233950,38450,38450,38450,38450,0
20230808,160700,50926233950,38450,38450,38450,38450,0
20230808,160600,50926233950,38450,38450,38450,38450,0
20230808,160500,50926233950,38450,38450,38450,38450,0
20230808,160400,50926233950,38450,38450,38450,38450,0
20230808,160300,50926233950,38450,38450,38450,38450,0
20230808,160200,50926233950,38450,38450,38450,38450,0
20230808,160100,50926233950,38450,38450,38450,38450,0
20230808,160000,50926233950,38450,38450,38450,38450,0
20230808,155900,50926233950,38450,38450,38450,38450,0
20230808,155800,50926233950,38450,38450,38450,38450,0
20230808,155700,50926233950,38450,38450,38450,38450,0
20230808,155600,50926233950,38450,38450,38450,38450,0
20230808,155500,50926233950,38450,38450,38450,38450,0
20230808,155400,50926233950,38450,38450,38450,38450,0
20230808,155300,50926233950,38450,38450,38450,38450,0
20230808,155200,50926233950,38450,38450,38450,38450,0
20230808,155100,50926233950,38450,38450,38450,38450,0
20230808,155000,50926233950,38450,38450,38450,38450,0
20230808,154900,50926233950,38450,38450,38450,38450,0
20230808,154800,50926233950,38450,38450,38450,38450,0
20230808,154700,50926233950,38450,38450,38450,38450,0
20230808,154600,50926233950,38450,38450,38450,38450,0
20230808,154500,50926233950,38450,38450,38450,38450,0
20230808,154400,50926233950,38450,38450,38450,38450,0
20230808,154300,50926233950,38450,38450,38450,38450,0
20230808,154200,50926233950,38450,38450,38450,38450,0
20230808,154100,50926233950,38450,38450,38450,38450,91076
20230808,154000,50926233950,38450,38450,38450,38450,0
20230808,153900,50926233950,38450,38450,38450,38450,0
20230808,153800,50926233950,38450,38450,38450,38450,0
20230808,153700,50926233950,38450,38450,38450,38450,0
20230808,153600,50926233950,38450,38450,38450,38450,0
20230808,153500,50926233950,38450,38450,38450,38450,0
20230808,153400,50926233950,38450,38450,38450,38450,0
20230808,153300,50926233950,38450,38450,38450,38450,0
20230808,153200,50926233950,38450,38450,38450,38450,0
20230808,153100,50926233950,38450,38450,38450,38450,0
20230808,153000,50926233950,38450,38450,38450,38450,91076
20230808,152900,47424361750,38500,38500,38500,38500,0
20230808,152800,47424361750,38500,38500,38500,38500,0
20230808,152700,47424361750,38500,38500,38500,38500,0
20230808,152600,47424361750,38500,38500,38500,38500,0
20230808,152500,47424361750,38500,38500,38500,38500,0
20230808,152400,47424361750,38500,38500,38500,38500,0
20230808,152300,47424361750,38500,38500,38500,38500,0
20230808,152200,47424361750,38500,38500,38500,38500,0
20230808,152100,47424361750,38500,38500,38500,38500,0
20230808,152000,47424361750,38500,38500,38500,38500,0
20230808,151900,47424361750,38500,38500,38500,38450,3164
20230808,151800,47302631550,38500,38500,38550,38450,12399
20230808,151700,46825305400,38550,38550,38550,38500,4355
20230808,151600,46657588250,38500,38500,38550,38500,2340
20230808,151500,46567470500,38500,38500,38550,38500,4948
20230808,151400,46376905400,38550,38500,38550,38500,2016
20230808,151300,46299198650,38550,38500,38550,38500,2639
20230808,151200,46197527950,38500,38550,38550,38500,4828
20230808,151100,46011570200,38500,38500,38550,38500,1013
20230808,151000,45972539350,38500,38500,38550,38500,1447
20230808,150900,45916768550,38500,38500,38550,38500,3993
20230808,150800,45762975450,38500,38500,38550,38500,1159
20230808,150700,45718313700,38550,38550,38550,38500,1512
20230808,150600,45660050250,38550,38500,38550,38500,813
20230808,150500,45628719800,38500,38550,38550,38500,1537
20230808,150400,45569487100,38500,38500,38550,38500,1132
20230808,150300,45525854700,38500,38500,38550,38500,3935
20230808,150200,45374222700,38500,38550,38550,38500,1147
20230808,150100,45330011750,38550,38500,38550,38500,26986
20230808,150000,44289899900,38500,38500,38550,38500,1194
20230808,145900,44243885850,38500,38500,38550,38500,6136
20230808,145800,44007554950,38500,38500,38550,38500,4133
20230808,145700,43848394450,38500,38550,38550,38500,1519
20230808,145600,43789878050,38500,38500,38550,38500,3283
20230808,145500,43663460300,38500,38500,38550,38500,1613
20230808,145400,43601324750,38550,38550,38600,38500,7902
20230808,145300,43296672100,38550,38550,38600,38550,1906
20230808,145200,43223145200,38550,38600,38600,38550,6310
20230808,145100,42979784100,38550,38600,38600,38550,1660
20230808,145000,42915764200,38600,38550,38600,38550,2035
20230808,144900,42837239200,38600,38550,38600,38550,3899
20230808,144800,42686845300,38550,38550,38600,38550,1552
20230808,144700,42626960400,38600,38600,38600,38550,2546
20230808,144600,42528702750,38600,38550,38600,38550,1092
20230808,144500,42486573550,38600,38550,38600,38550,2080
20230808,144400,42406330850,38550,38550,38600,38550,1546
20230808,144300,42346675450,38550,38550,38600,38550,1436
20230808,144200,42291267600,38550,38600,38600,38550,1321
20230808,144100,42240296700,38550,38600,38600,38550,1103
20230808,144000,42197740800,38550,38550,38600,38550,1348
20230808,143900,42145749950,38550,38550,38600,38550,1882
20230808,143800,42073126600,38550,38550,38600,38550,2478
20230808,143700,41977498850,38550,38600,38600,38550,1456
20230808,143600,41921308400,38600,38550,38600,38550,1828
20230808,143500,41850759850,38550,38550,38600,38550,758
20230808,143400,41821506150,38550,38600,38600,38550,957
20230808,143300,41784572850,38550,38550,38600,38500,21020
20230808,143200,40974159300,38500,38550,38550,38500,1039
20230808,143100,40934117500,38500,38500,38550,38500,981
20230808,143000,40896307650,38550,38550,38550,38500,1165
20230808,142900,40851423550,38500,38550,38550,38500,6613
20230808,142800,40596765950,38550,38550,38550,38500,2371
20230808,142700,40505393000,38500,38550,38550,38500,1438
20230808,142600,40449973700,38500,38500,38550,38500,927
20230808,142500,40414254400,38500,38500,38550,38500,2991
20230808,142400,40298982650,38550,38550,38550,38500,4681
20230808,142300,40118733450,38500,38600,38650,38500,43001
20230808,142200,38460042150,38600,38650,38650,38600,1833
20230808,142100,38389268700,38600,38650,38650,38600,1870
20230808,142000,38317032400,38600,38600,38650,38600,14583
20230808,141900,37754066500,38600,38650,38650,38600,1393
20230808,141800,37700245250,38650,38600,38650,38600,2619
20230808,141700,37599051550,38600,38650,38650,38600,3093
20230808,141600,37479599000,38600,38600,38650,38600,576
20230808,141500,37457351800,38650,38600,38650,38600,1712
20230808,141400,37391202900,38600,38600,38650,38600,1885
20230808,141300,37318367600,38600,38600,38650,38600,1059
20230808,141200,37277448200,38600,38650,38650,38600,9167
20230808,141100,36923255300,38600,38600,38650,38600,458
20230808,141000,36905565800,38600,38650,38650,38600,2216
20230808,140900,36819938300,38650,38650,38650,38600,2956
20230808,140800,36705719850,38600,38650,38650,38600,1187
20230808,140700,36659861200,38600,38650,38650,38600,2260
20230808,140600,36572531900,38650,38650,38650,38600,1344
20230808,140500,36520609300,38650,38650,38650,38600,2595
20230808,140400,36420333800,38600,38600,38650,38600,1172
20230808,140300,36375054700,38650,38650,38650,38600,1025
20230808,140200,36335454600,38600,38650,38650,38600,2123
20230808,140100,36253471150,38650,38650,38650,38600,1009
20230808,140000,36214481700,38600,38600,38650,38600,3094
20230808,135900,36094926200,38600,38600,38650,38600,3480
20230808,135800,35960471300,38650,38600,38650,38600,2043
20230808,135700,35881527650,38650,38650,38650,38600,1885
20230808,135600,35808700050,38650,38600,38650,38600,2522
20230808,135500,35711249850,38600,38600,38650,38600,779
20230808,135400,35681156000,38650,38600,38650,38600,1537
20230808,135300,35621767350,38600,38600,38650,38600,2203
20230808,135200,35536646900,38600,38650,38650,38600,1088
20230808,135100,35494613000,38600,38600,38650,38600,1884
20230808,135000,35421813900,38600,38600,38650,38600,538
20230808,134900,35401032800,38650,38650,38650,38600,4550
20230808,134800,35225355750,38600,38650,38650,38600,1086
20230808,134700,35183400550,38600,38650,38650,38600,2395
20230808,134600,35090863600,38600,38600,38650,38600,14791
20230808,134500,34519281400,38600,38650,38650,38600,1040
20230808,134400,34479100350,38650,38650,38650,38600,1244
20230808,134300,34431047900,38600,38600,38650,38600,1402
20230808,134200,34376876950,38600,38650,38650,38600,3194
20230808,134100,34253465300,38600,38600,38650,38600,1476
20230808,134000,34196432000,38650,38600,38650,38600,1564
20230808,133900,34136001200,38650,38650,38650,38600,845
20230808,133800,34103353500,38600,38600,38650,38600,4458
20230808,133700,33931100300,38600,38600,38650,38600,3197
20230808,133600,33807569250,38600,38600,38650,38600,2875
20230808,133500,33696473550,38600,38600,38650,38600,897
20230808,133400,33661814450,38650,38600,38650,38600,1244
20230808,133300,33613750500,38650,38600,38650,38600,2624
20230808,133200,33512367550,38600,38600,38650,38600,1237
20230808,133100,33464574400,38600,38600,38650,38600,927
20230808,133000,33428760900,38650,38600,38650,38600,686
20230808,132900,33402254800,38600,38650,38700,38600,15356
20230808,132800,32808789350,38650,38600,38650,38600,884
20230808,132700,32774637800,38600,38600,38650,38600,898
20230808,132600,32739942100,38600,38600,38650,38600,765
20230808,132500,32710392000,38600,38650,38650,38600,894
20230808,132400,32675848600,38600,38600,38650,38600,864
20230808,132300,32642472000,38600,38600,38650,38600,501
20230808,132200,32623114100,38600,38650,38650,38600,990
20230808,132100,32584862900,38600,38700,38700,38600,14248
20230808,132000,32034272500,38650,38650,38700,38650,1296
20230808,131900,31984131000,38650,38650,38700,38650,2197
20230808,131800,31899128750,38650,38650,38700,38600,7166
20230808,131700,31622173900,38600,38600,38650,38600,1085
20230808,131600,31580253350,38600,38600,38650,38600,833
20230808,131500,31548072350,38650,38600,38650,38600,14322
20230808,131400,30995013200,38550,38600,38650,38550,5033
20230808,131300,30800763100,38600,38600,38650,38600,4157
20230808,131200,30640260200,38600,38650,38700,38550,37346
20230808,131100,29197880850,38650,38650,38700,38650,3717
20230808,131000,29054127300,38650,38650,38700,38650,499
20230808,130900,29034826850,38650,38650,38700,38650,1219
20230808,130800,28987667900,38700,38700,38700,38650,2144
20230808,130700,28904706850,38700,38650,38700,38650,504
20230808,130600,28885207600,38650,38700,38700,38650,813
20230808,130500,28853750050,38650,38700,38700,38650,756
20230808,130400,28824502900,38650,38700,38700,38650,1022
20230808,130300,28784960450,38700,38650,38700,38650,451
20230808,130200,28767511500,38650,38700,38700,38650,2014
20230808,130100,28689590750,38650,38650,38700,38650,535
20230808,130000,28668891850,38650,38700,38700,38650,609
20230808,125900,28645339500,38700,38700,38700,38650,1474
20230808,125800,28588333250,38650,38650,38700,38650,1140
20230808,125700,28544266500,38650,38650,38700,38600,20516
20230808,125600,27751260500,38600,38650,38650,38600,1566
20230808,125500,27690773350,38600,38650,38650,38600,1736
20230808,125400,27623711450,38600,38650,38650,38600,560
20230808,125300,27602092550,38600,38600,38650,38600,1588
20230808,125200,27540757600,38600,38650,38650,38600,778
20230808,125100,27510695500,38650,38600,38650,38600,1042
20230808,125000,27470432350,38600,38650,38650,38600,1089
20230808,124900,27428354800,38650,38650,38650,38600,1430
20230808,124800,27373128900,38600,38600,38650,38600,7714
20230808,124700,27075016250,38650,38650,38650,38600,735
20230808,124600,27046615850,38600,38600,38650,38600,702
20230808,124500,27019492350,38600,38600,38650,38600,396
20230808,124400,27004204550,38600,38650,38650,38600,925
20230808,124300,26968477450,38650,38600,38650,38600,1219
20230808,124200,26921391800,38650,38600,38650,38600,783
20230808,124100,26891140150,38650,38650,38650,38600,1023
20230808,124000,26851645250,38650,38600,38650,38600,915
20230808,123900,26816302000,38600,38650,38650,38600,801
20230808,123800,26785378900,38600,38650,38650,38600,181
20230808,123700,26778388700,38600,38600,38650,38600,935
20230808,123600,26742293950,38650,38650,38650,38600,250
20230808,123500,26732637900,38650,38600,38650,38600,1784
20230808,123400,26663769750,38650,38600,38650,38600,168
20230808,123300,26657283500,38650,38650,38650,38600,2299
20230808,123200,26568524400,38600,38600,38650,38600,759
20230808,123100,26539219150,38600,38600,38650,38600,439
20230808,123000,26522263150,38650,38550,38650,38550,10619
20230808,122900,26112312700,38550,38600,38650,38550,8631
20230808,122800,25779174850,38650,38600,38650,38600,1100
20230808,122700,25736710300,38650,38650,38650,38600,1861
20230808,122600,25664834300,38650,38650,38650,38600,3379
20230808,122500,25534325500,38650,38550,38650,38500,27179
20230808,122400,24485826700,38550,38550,38550,38500,6653
20230808,122300,24229378400,38550,38500,38550,38500,1883
20230808,122200,24156826400,38550,38550,38550,38500,3094
20230808,122100,24037578200,38550,38550,38550,38500,649
20230808,122000,24012560950,38550,38500,38550,38500,1205
20230808,121900,23966111450,38550,38550,38550,38500,721
20230808,121800,23938322100,38550,38550,38550,38500,779
20230808,121700,23908295200,38550,38550,38550,38500,1189
20230808,121600,23862491400,38550,38500,38550,38500,619
20230808,121500,23838632850,38500,38500,38550,38500,870
20230808,121400,23805120100,38550,38500,38550,38500,1111
20230808,121300,23762321250,38550,38550,38550,38500,460
20230808,121200,23744589900,38550,38550,38550,38500,5115
20230808,121100,23547458550,38550,38550,38550,38500,4127
20230808,121000,23388374400,38550,38500,38550,38500,723
20230808,120900,23360532250,38550,38550,38550,38500,496
20230808,120800,23341419300,38500,38550,38550,38500,13827
20230808,120700,22808537150,38550,38600,38600,38550,370
20230808,120600,22794263400,38600,38550,38600,38550,686
20230808,120500,22767813150,38600,38550,38600,38550,287
20230808,120400,22756741300,38600,38550,38600,38550,1538
20230808,120300,22697447100,38600,38550,38600,38550,716
20230808,120200,22669833850,38550,38600,38600,38550,3810
20230808,120100,22522788050,38650,38600,38650,38550,18935
20230808,120000,21791967450,38650,38600,38650,38600,2000
20230808,115900,21714757950,38600,38600,38650,38600,717
20230808,115800,21687067150,38600,38650,38650,38600,1613
20230808,115700,21624784700,38600,38600,38650,38600,1445
20230808,115600,21569002150,38600,38650,38650,38600,363
20230808,115500,21554984000,38600,38600,38650,38600,166
20230808,115400,21548574150,38600,38650,38650,38600,368
20230808,115300,21534360300,38600,38600,38650,38600,255
20230808,115200,21524515100,38650,38600,38650,38600,393
20230808,115100,21509339000,38600,38650,38650,38600,394
20230808,115000,21494126600,38600,38600,38650,38600,586
20230808,114900,21471499500,38600,38600,38650,38600,494
20230808,114800,21452424100,38600,38650,38650,38600,392
20230808,114700,21437291100,38650,38600,38650,38600,770
20230808,114600,21407552600,38600,38600,38650,38550,1737
20230808,114500,21340512050,38600,38650,38650,38550,5200
20230808,114400,21139793600,38650,38600,38650,38550,8664
20230808,114300,20805348900,38650,38650,38650,38600,609
20230808,114200,20781822500,38600,38600,38650,38600,161
20230808,114100,20775602450,38600,38650,38650,38600,893
20230808,114000,20741109350,38650,38600,38650,38600,560
20230808,113900,20719467350,38600,38700,38700,38600,3849
20230808,113800,20570698400,38650,38650,38700,38600,2498
20230808,113700,20474120750,38650,38600,38650,38600,815
20230808,113600,20442651200,38600,38650,38650,38600,1054
20230808,113500,20401935900,38650,38650,38650,38600,646
20230808,113400,20376979450,38650,38550,38650,38550,2221
20230808,113300,20291239350,38550,38600,38600,38550,1038
20230808,113200,20251194650,38550,38550,38600,38550,684
20230808,113100,20224805400,38550,38600,38600,38550,612
20230808,113000,20201201500,38550,38600,38600,38550,667
20230808,112900,20175471400,38550,38550,38600,38550,845
20230808,112800,20142873850,38550,38600,38600,38550,560
20230808,112700,20121274550,38600,38650,38650,38550,2028
20230808,112600,20043009250,38650,38600,38650,38550,2583
20230808,112500,19943300150,38600,38500,38600,38500,4604
20230808,112400,19765871650,38550,38500,38550,38500,988
20230808,112300,19727799950,38500,38500,38550,38500,4669
20230808,112200,19547834200,38550,38500,38550,38500,13508
20230808,112100,19027679200,38500,38450,38550,38450,25121
20230808,112000,18060309000,38500,38450,38500,38450,623
20230808,111900,18036329950,38450,38450,38500,38450,1047
20230808,111800,17996052600,38450,38450,38500,38450,2919
20230808,111700,17883686200,38500,38500,38500,38450,1013
20230808,111600,17844696450,38500,38500,38500,38450,707
20230808,111500,17817479050,38500,38500,38500,38450,661
20230808,111400,17792042500,38500,38500,38500,38450,1407
20230808,111300,17737915150,38500,38500,38500,38450,1267
20230808,111200,17689183550,38500,38500,38500,38450,1522
20230808,111100,17630639150,38450,38500,38500,38450,633
20230808,111000,17606271400,38500,38450,38500,38450,1059
20230808,110900,17565528950,38500,38500,38500,38450,824
20230808,110800,17533805550,38450,38500,38500,38450,11376
20230808,110700,17095854500,38500,38450,38500,38450,917
20230808,110600,17060558950,38500,38500,38500,38450,6537
20230808,110500,16808891150,38500,38500,38500,38450,1678
20230808,110400,16744304350,38500,38500,38500,38450,2118
20230808,110300,16662772850,38500,38500,38500,38450,653
20230808,110200,16637653100,38500,38450,38500,38450,944
20230808,110100,16601329950,38450,38500,38500,38450,610
20230808,110000,16577855550,38450,38450,38500,38450,680
20230808,105900,16551687950,38500,38500,38500,38450,1591
20230808,105800,16490448650,38500,38450,38500,38450,588
20230808,105700,16467818850,38450,38450,38500,38400,11087
20230808,105600,16041506650,38450,38450,38450,38400,436
20230808,105500,16024753250,38400,38400,38450,38400,1240
20230808,105400,15977096700,38400,38450,38450,38400,1156
20230808,105300,15932665800,38450,38450,38450,38400,1016
20230808,105200,15893605350,38400,38400,38450,38400,1393
20230808,105100,15840056700,38400,38450,38450,38400,8135
20230808,105000,15527299050,38400,38400,38450,38400,1954
20230808,104900,15452183950,38400,38450,38450,38400,127
20230808,104800,15447306150,38450,38400,38450,38400,11656
20230808,104700,14999187050,38400,38400,38450,38400,1527
20230808,104600,14940494950,38450,38450,38450,38400,1592
20230808,104500,14879311250,38400,38450,38450,38400,393
20230808,104400,14864215250,38450,38400,38450,38400,962
20230808,104300,14827241300,38400,38450,38450,38400,2754
20230808,104200,14721355900,38400,38400,38450,38400,5224
20230808,104100,14520519550,38450,38450,38450,38400,727
20230808,104000,14492584000,38400,38400,38450,38400,168
20230808,103900,14486126050,38400,38400,38450,38400,843
20230808,103800,14453728550,38450,38350,38450,38300,12685
20230808,103700,13966912200,38350,38300,38350,38300,3278
20230808,103600,13841215250,38300,38400,38400,38300,23703
20230808,103500,12932143550,38400,38500,38550,38350,62397
20230808,103400,10532599900,38500,38550,38550,38500,1247
20230808,103300,10484560250,38550,38550,38550,38500,292
20230808,103200,10473315700,38550,38500,38550,38500,710
20230808,103100,10445973400,38500,38500,38550,38500,3424
20230808,103000,10314115750,38550,38500,38550,38500,877
20230808,102900,10280322050,38500,38550,38550,38500,1525
20230808,102800,10221605550,38550,38550,38600,38450,34277
20230808,102700,8901346150,38550,38600,38600,38550,1040
20230808,102600,8861218100,38550,38600,38600,38550,1029
20230808,102500,8821526350,38550,38550,38600,38550,746
20230808,102400,8792741100,38550,38600,38600,38550,1951
20230808,102300,8717497950,38600,38550,38600,38550,997
20230808,102200,8679046900,38550,38650,38650,38550,6775
20230808,102100,8417525400,38600,38600,38650,38600,2658
20230808,102000,8314910000,38650,38600,38650,38600,1049
20230808,101900,8274403600,38650,38650,38650,38600,231
20230808,101800,8265477600,38650,38650,38650,38600,507
20230808,101700,8245887350,38650,38650,38650,38600,1231
20230808,101600,8198350200,38600,38750,38750,38600,12439
20230808,101500,7717262400,38700,38700,38750,38700,506
20230808,101400,7697670000,38700,38750,38750,38700,3139
20230808,101300,7576044950,38700,38750,38750,38700,423
20230808,101200,7559663600,38700,38700,38750,38700,1511
20230808,101100,7501174150,38700,38750,38750,38700,369
20230808,101000,7486881500,38750,38750,38800,38700,4748
20230808,100900,7302893350,38750,38800,38850,38750,2202
20230808,100800,7217443000,38800,38800,38850,38800,580
20230808,100700,7194930650,38850,38750,38850,38750,5853
20230808,100600,6967824750,38750,38750,38800,38750,224
20230808,100500,6959139600,38750,38750,38800,38750,6061
20230808,100400,6724192000,38700,38750,38750,38700,2195
20230808,100300,6639137750,38750,38800,38850,38750,5980
20230808,100200,6407164200,38800,38850,38850,38800,885
20230808,100100,6372812100,38800,38800,38850,38800,1416
20230808,100000,6317850100,38800,38800,38850,38800,779
20230808,095900,6287613700,38800,38800,38850,38800,513
20230808,095800,6267698300,38800,38800,38850,38800,392
20230808,095700,6252475100,38800,38850,38850,38800,348
20230808,095600,6238958750,38850,38800,38850,38800,4834
20230808,095500,6051387700,38800,38800,38800,38750,1128
20230808,095400,6007624150,38750,38800,38800,38750,1025
20230808,095300,5967859500,38800,38800,38800,38750,1061
20230808,095200,5926695700,38800,38800,38800,38750,593
20230808,095100,5903691500,38800,38750,38800,38700,6133
20230808,095000,5666038150,38750,38750,38750,38700,842
20230808,094900,5633411050,38750,38750,38750,38700,444
20230808,094800,5616211250,38750,38750,38750,38700,381
20230808,094700,5601448150,38750,38700,38750,38700,2684
20230808,094600,5497446000,38750,38750,38750,38700,556
20230808,094500,5475909050,38750,38750,38750,38700,3035
20230808,094400,5358316700,38800,38750,38800,38750,308
20230808,094300,5346371850,38750,38800,38800,38750,462
20230808,094200,5328463700,38800,38900,38900,38800,8577
20230808,094100,4995377150,38850,38900,38900,38850,323
20230808,094000,4982813450,38900,38900,38900,38850,913
20230808,093900,4947302900,38900,38900,38900,38850,1357
20230808,093800,4894515650,38900,38900,38900,38850,837
20230808,093700,4861959550,38900,38850,38900,38850,4777
20230808,093600,4676372800,38850,38850,38850,38850,344
20230808,093500,4663008400,38800,38800,38850,38800,272
20230808,093400,4652447050,38800,38850,38850,38800,3123
20230808,093300,4531118950,38800,38850,38900,38800,4104
20230808,093200,4371686150,38850,38850,38900,38850,2212
20230808,093100,4285744550,38850,38800,38850,38800,9678
20230808,093000,3910100850,38800,38800,38800,38750,491
20230808,092900,3891055750,38750,38700,38750,38700,5348
20230808,092800,3683823300,38750,38700,38750,38700,1140
20230808,092700,3639650500,38750,38750,38750,38700,524
20230808,092600,3619348750,38750,38700,38750,38700,4806
20230808,092500,3433337100,38650,38650,38700,38650,194
20230808,092400,3425838750,38700,38650,38700,38650,5814
20230808,092300,3201053600,38600,38700,38750,38600,5372
20230808,092200,2993383700,38700,38700,38750,38700,2184
20230808,092100,2908843400,38750,38750,38750,38700,2079
20230808,092000,2828300750,38750,38750,38800,38750,488
20230808,091900,2809378400,38800,38750,38800,38750,1287
20230808,091800,2759503850,38750,38800,38850,38750,4615
20230808,091700,2580453900,38800,38800,38850,38800,651
20230808,091600,2555176800,38800,38850,38850,38800,346
20230808,091500,2541744300,38800,38800,38850,38800,404
20230808,091400,2526057200,38800,38800,38850,38800,1435
20230808,091300,2470366000,38800,38800,38850,38800,606
20230808,091200,2446843950,38800,38900,38900,38800,6257
20230808,091100,2203602650,38900,38950,38950,38850,6413
20230808,091000,1954132000,38950,38850,38950,38850,6773
20230808,090900,1690609250,38900,38900,38950,38850,6965
20230808,090800,1419671650,38900,38950,38950,38850,11842
20230808,090700,959237700,38950,38900,38950,38850,7568
20230808,090600,664762250,38900,38900,38900,38850,401
20230808,090500,649169550,38850,38850,38900,38800,2175
20230808,090400,564670250,38800,38800,38800,38750,3129
20230808,090300,443270050,38800,38800,38850,38800,1146
20230808,090200,398793550,38850,38800,38850,38800,2263
20230808,090100,310977750,38850,38800,38850,38750,1263
20230808,090000,261964800,38800,38850,38850,38700,6745