KissMeData/086790/min/candle-20230811.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,194300,32289253600,38200,38200,38200,38200,68143
20230811,194200,32289253600,38200,38200,38200,38200,0
20230811,194100,32289253600,38200,38200,38200,38200,0
20230811,194000,32289253600,38200,38200,38200,38200,0
20230811,193900,32289253600,38200,38200,38200,38200,0
20230811,193800,32289253600,38200,38200,38200,38200,0
20230811,193700,32289253600,38200,38200,38200,38200,0
20230811,193600,32289253600,38200,38200,38200,38200,0
20230811,193500,32289253600,38200,38200,38200,38200,0
20230811,193400,32289253600,38200,38200,38200,38200,0
20230811,193300,32289253600,38200,38200,38200,38200,0
20230811,193200,32289253600,38200,38200,38200,38200,0
20230811,193100,32289253600,38200,38200,38200,38200,0
20230811,193000,32289253600,38200,38200,38200,38200,0
20230811,192900,32289253600,38200,38200,38200,38200,0
20230811,192800,32289253600,38200,38200,38200,38200,0
20230811,192700,32289253600,38200,38200,38200,38200,0
20230811,192600,32289253600,38200,38200,38200,38200,0
20230811,192500,32289253600,38200,38200,38200,38200,0
20230811,192400,32289253600,38200,38200,38200,38200,0
20230811,192300,32289253600,38200,38200,38200,38200,0
20230811,192200,32289253600,38200,38200,38200,38200,0
20230811,192100,32289253600,38200,38200,38200,38200,0
20230811,192000,32289253600,38200,38200,38200,38200,0
20230811,191900,32289253600,38200,38200,38200,38200,0
20230811,191800,32289253600,38200,38200,38200,38200,0
20230811,191700,32289253600,38200,38200,38200,38200,0
20230811,191600,32289253600,38200,38200,38200,38200,0
20230811,191500,32289253600,38200,38200,38200,38200,0
20230811,191400,32289253600,38200,38200,38200,38200,0
20230811,191300,32289253600,38200,38200,38200,38200,68143
20230811,191200,32289253600,38200,38200,38200,38200,0
20230811,191100,32289253600,38200,38200,38200,38200,0
20230811,191000,32289253600,38200,38200,38200,38200,0
20230811,190900,32289253600,38200,38200,38200,38200,0
20230811,190800,32289253600,38200,38200,38200,38200,0
20230811,190700,32289253600,38200,38200,38200,38200,0
20230811,190600,32289253600,38200,38200,38200,38200,0
20230811,190500,32289253600,38200,38200,38200,38200,0
20230811,190400,32289253600,38200,38200,38200,38200,0
20230811,190300,32289253600,38200,38200,38200,38200,0
20230811,190200,32289253600,38200,38200,38200,38200,0
20230811,190100,32289253600,38200,38200,38200,38200,0
20230811,190000,32289253600,38200,38200,38200,38200,0
20230811,185900,32289253600,38200,38200,38200,38200,0
20230811,185800,32289253600,38200,38200,38200,38200,0
20230811,185700,32289253600,38200,38200,38200,38200,0
20230811,185600,32289253600,38200,38200,38200,38200,0
20230811,185500,32289253600,38200,38200,38200,38200,0
20230811,185400,32289253600,38200,38200,38200,38200,0
20230811,185300,32289253600,38200,38200,38200,38200,0
20230811,185200,32289253600,38200,38200,38200,38200,0
20230811,185100,32289253600,38200,38200,38200,38200,0
20230811,185000,32289253600,38200,38200,38200,38200,0
20230811,184900,32289253600,38200,38200,38200,38200,0
20230811,184800,32289253600,38200,38200,38200,38200,0
20230811,184700,32289253600,38200,38200,38200,38200,0
20230811,184600,32289253600,38200,38200,38200,38200,0
20230811,184500,32289253600,38200,38200,38200,38200,0
20230811,184400,32289253600,38200,38200,38200,38200,0
20230811,184300,32289253600,38200,38200,38200,38200,68143
20230811,184200,32289253600,38200,38200,38200,38200,0
20230811,184100,32289253600,38200,38200,38200,38200,0
20230811,184000,32289253600,38200,38200,38200,38200,0
20230811,183900,32289253600,38200,38200,38200,38200,0
20230811,183800,32289253600,38200,38200,38200,38200,0
20230811,183700,32289253600,38200,38200,38200,38200,0
20230811,183600,32289253600,38200,38200,38200,38200,0
20230811,183500,32289253600,38200,38200,38200,38200,0
20230811,183400,32289253600,38200,38200,38200,38200,0
20230811,183300,32289253600,38200,38200,38200,38200,0
20230811,183200,32289253600,38200,38200,38200,38200,0
20230811,183100,32289253600,38200,38200,38200,38200,0
20230811,183000,32289253600,38200,38200,38200,38200,0
20230811,182900,32289253600,38200,38200,38200,38200,0
20230811,182800,32289253600,38200,38200,38200,38200,0
20230811,182700,32289253600,38200,38200,38200,38200,0
20230811,182600,32289253600,38200,38200,38200,38200,0
20230811,182500,32289253600,38200,38200,38200,38200,0
20230811,182400,32289253600,38200,38200,38200,38200,0
20230811,182300,32289253600,38200,38200,38200,38200,0
20230811,182200,32289253600,38200,38200,38200,38200,0
20230811,182100,32289253600,38200,38200,38200,38200,0
20230811,182000,32289253600,38200,38200,38200,38200,0
20230811,181900,32289253600,38200,38200,38200,38200,0
20230811,181800,32289253600,38200,38200,38200,38200,0
20230811,181700,32289253600,38200,38200,38200,38200,0
20230811,181600,32289253600,38200,38200,38200,38200,0
20230811,181500,32289253600,38200,38200,38200,38200,0
20230811,181400,32289253600,38200,38200,38200,38200,0
20230811,181300,32289253600,38200,38200,38200,38200,68143
20230811,181200,32289253600,38200,38200,38200,38200,0
20230811,181100,32289253600,38200,38200,38200,38200,0
20230811,181000,32289253600,38200,38200,38200,38200,0
20230811,180900,32289253600,38200,38200,38200,38200,0
20230811,180800,32289253600,38200,38200,38200,38200,0
20230811,180700,32289253600,38200,38200,38200,38200,0
20230811,180600,32289253600,38200,38200,38200,38200,0
20230811,180500,32289253600,38200,38200,38200,38200,0
20230811,180400,32289253600,38200,38200,38200,38200,0
20230811,180300,32289253600,38200,38200,38200,38200,0
20230811,180200,32289253600,38200,38200,38200,38200,0
20230811,180100,32289253600,38200,38200,38200,38200,0
20230811,180000,32289253600,38200,38200,38200,38200,0
20230811,175900,32289253600,38200,38200,38200,38200,0
20230811,175800,32289253600,38200,38200,38200,38200,0
20230811,175700,32289253600,38200,38200,38200,38200,0
20230811,175600,32289253600,38200,38200,38200,38200,0
20230811,175500,32289253600,38200,38200,38200,38200,0
20230811,175400,32289253600,38200,38200,38200,38200,0
20230811,175300,32289253600,38200,38200,38200,38200,0
20230811,175200,32289253600,38200,38200,38200,38200,0
20230811,175100,32289253600,38200,38200,38200,38200,0
20230811,175000,32289253600,38200,38200,38200,38200,0
20230811,174900,32289253600,38200,38200,38200,38200,0
20230811,174800,32289253600,38200,38200,38200,38200,0
20230811,174700,32289253600,38200,38200,38200,38200,0
20230811,174600,32289253600,38200,38200,38200,38200,0
20230811,174500,32289253600,38200,38200,38200,38200,0
20230811,174400,32289253600,38200,38200,38200,38200,0
20230811,174300,32289253600,38200,38200,38200,38200,68143
20230811,174200,32289253600,38200,38200,38200,38200,0
20230811,174100,32289253600,38200,38200,38200,38200,0
20230811,174000,32289253600,38200,38200,38200,38200,0
20230811,173900,32289253600,38200,38200,38200,38200,0
20230811,173800,32289253600,38200,38200,38200,38200,0
20230811,173700,32289253600,38200,38200,38200,38200,0
20230811,173600,32289253600,38200,38200,38200,38200,0
20230811,173500,32289253600,38200,38200,38200,38200,0
20230811,173400,32289253600,38200,38200,38200,38200,0
20230811,173300,32289253600,38200,38200,38200,38200,0
20230811,173200,32289253600,38200,38200,38200,38200,0
20230811,173100,32289253600,38200,38200,38200,38200,0
20230811,173000,32289253600,38200,38200,38200,38200,0
20230811,172900,32289253600,38200,38200,38200,38200,0
20230811,172800,32289253600,38200,38200,38200,38200,0
20230811,172700,32289253600,38200,38200,38200,38200,0
20230811,172600,32289253600,38200,38200,38200,38200,0
20230811,172500,32289253600,38200,38200,38200,38200,0
20230811,172400,32289253600,38200,38200,38200,38200,0
20230811,172300,32289253600,38200,38200,38200,38200,0
20230811,172200,32289253600,38200,38200,38200,38200,0
20230811,172100,32289253600,38200,38200,38200,38200,0
20230811,172000,32289253600,38200,38200,38200,38200,0
20230811,171900,32289253600,38200,38200,38200,38200,0
20230811,171800,32289253600,38200,38200,38200,38200,0
20230811,171700,32289253600,38200,38200,38200,38200,0
20230811,171600,32289253600,38200,38200,38200,38200,0
20230811,171500,32289253600,38200,38200,38200,38200,0
20230811,171400,32289253600,38200,38200,38200,38200,0
20230811,171300,32289253600,38200,38200,38200,38200,68143
20230811,171200,32289253600,38200,38200,38200,38200,0
20230811,171100,32289253600,38200,38200,38200,38200,0
20230811,171000,32289253600,38200,38200,38200,38200,0
20230811,170900,32289253600,38200,38200,38200,38200,0
20230811,170800,32289253600,38200,38200,38200,38200,0
20230811,170700,32289253600,38200,38200,38200,38200,0
20230811,170600,32289253600,38200,38200,38200,38200,0
20230811,170500,32289253600,38200,38200,38200,38200,0
20230811,170400,32289253600,38200,38200,38200,38200,0
20230811,170300,32289253600,38200,38200,38200,38200,0
20230811,170200,32289253600,38200,38200,38200,38200,0
20230811,170100,32289253600,38200,38200,38200,38200,0
20230811,170000,32289253600,38200,38200,38200,38200,0
20230811,165900,32289253600,38200,38200,38200,38200,0
20230811,165800,32289253600,38200,38200,38200,38200,0
20230811,165700,32289253600,38200,38200,38200,38200,0
20230811,165600,32289253600,38200,38200,38200,38200,0
20230811,165500,32289253600,38200,38200,38200,38200,0
20230811,165400,32289253600,38200,38200,38200,38200,0
20230811,165300,32289253600,38200,38200,38200,38200,0
20230811,165200,32289253600,38200,38200,38200,38200,0
20230811,165100,32289253600,38200,38200,38200,38200,0
20230811,165000,32289253600,38200,38200,38200,38200,0
20230811,164900,32289253600,38200,38200,38200,38200,0
20230811,164800,32289253600,38200,38200,38200,38200,0
20230811,164700,32289253600,38200,38200,38200,38200,0
20230811,164600,32289253600,38200,38200,38200,38200,0
20230811,164500,32289253600,38200,38200,38200,38200,0
20230811,164400,32289253600,38200,38200,38200,38200,0
20230811,164300,32289253600,38200,38200,38200,38200,68143
20230811,164200,32289253600,38200,38200,38200,38200,0
20230811,164100,32289253600,38200,38200,38200,38200,0
20230811,164000,32289253600,38200,38200,38200,38200,0
20230811,163900,32289253600,38200,38200,38200,38200,0
20230811,163800,32289253600,38200,38200,38200,38200,0
20230811,163700,32289253600,38200,38200,38200,38200,0
20230811,163600,32289253600,38200,38200,38200,38200,0
20230811,163500,32289253600,38200,38200,38200,38200,0
20230811,163400,32289253600,38200,38200,38200,38200,0
20230811,163300,32289253600,38200,38200,38200,38200,0
20230811,163200,32289253600,38200,38200,38200,38200,0
20230811,163100,32289253600,38200,38200,38200,38200,0
20230811,163000,32289253600,38200,38200,38200,38200,0
20230811,162900,32289253600,38200,38200,38200,38200,0
20230811,162800,32289253600,38200,38200,38200,38200,0
20230811,162700,32289253600,38200,38200,38200,38200,0
20230811,162600,32289253600,38200,38200,38200,38200,0
20230811,162500,32289253600,38200,38200,38200,38200,0
20230811,162400,32289253600,38200,38200,38200,38200,0
20230811,162300,32289253600,38200,38200,38200,38200,0
20230811,162200,32289253600,38200,38200,38200,38200,0
20230811,162100,32289253600,38200,38200,38200,38200,0
20230811,162000,32289253600,38200,38200,38200,38200,0
20230811,161900,32289253600,38200,38200,38200,38200,0
20230811,161800,32289253600,38200,38200,38200,38200,0
20230811,161700,32289253600,38200,38200,38200,38200,0
20230811,161600,32289253600,38200,38200,38200,38200,0
20230811,161500,32289253600,38200,38200,38200,38200,0
20230811,161400,32289253600,38200,38200,38200,38200,0
20230811,161300,32289253600,38200,38200,38200,38200,68143
20230811,161200,32289253600,38200,38200,38200,38200,0
20230811,161100,32289253600,38200,38200,38200,38200,0
20230811,161000,32289253600,38200,38200,38200,38200,0
20230811,160900,32289253600,38200,38200,38200,38200,0
20230811,160800,32289253600,38200,38200,38200,38200,0
20230811,160700,32289253600,38200,38200,38200,38200,0
20230811,160600,32289253600,38200,38200,38200,38200,0
20230811,160500,32289253600,38200,38200,38200,38200,0
20230811,160400,32289253600,38200,38200,38200,38200,0
20230811,160300,32289253600,38200,38200,38200,38200,0
20230811,160200,32289253600,38200,38200,38200,38200,0
20230811,160100,32289253600,38200,38200,38200,38200,0
20230811,160000,32289253600,38200,38200,38200,38200,0
20230811,155900,32289253600,38200,38200,38200,38200,0
20230811,155800,32289253600,38200,38200,38200,38200,0
20230811,155700,32289253600,38200,38200,38200,38200,0
20230811,155600,32289253600,38200,38200,38200,38200,0
20230811,155500,32289253600,38200,38200,38200,38200,0
20230811,155400,32289253600,38200,38200,38200,38200,0
20230811,155300,32289253600,38200,38200,38200,38200,0
20230811,155200,32289253600,38200,38200,38200,38200,0
20230811,155100,32289253600,38200,38200,38200,38200,0
20230811,155000,32289253600,38200,38200,38200,38200,0
20230811,154900,32289253600,38200,38200,38200,38200,0
20230811,154800,32289253600,38200,38200,38200,38200,0
20230811,154700,32289253600,38200,38200,38200,38200,0
20230811,154600,32289253600,38200,38200,38200,38200,0
20230811,154500,32289253600,38200,38200,38200,38200,0
20230811,154400,32289253600,38200,38200,38200,38200,0
20230811,154300,32289253600,38200,38200,38200,38200,68143
20230811,154200,32289253600,38200,38200,38200,38200,0
20230811,154100,32289253600,38200,38200,38200,38200,0
20230811,154000,32289253600,38200,38200,38200,38200,0
20230811,153900,32289253600,38200,38200,38200,38200,0
20230811,153800,32289253600,38200,38200,38200,38200,0
20230811,153700,32289253600,38200,38200,38200,38200,0
20230811,153600,32289253600,38200,38200,38200,38200,0
20230811,153500,32289253600,38200,38200,38200,38200,0
20230811,153400,32289253600,38200,38200,38200,38200,0
20230811,153300,32289253600,38200,38200,38200,38200,0
20230811,153200,32289253600,38200,38200,38200,38200,0
20230811,153100,32289253600,38200,38200,38200,38200,0
20230811,153000,32289253600,38200,38200,38200,38200,68143
20230811,152900,29686191000,38250,38250,38250,38250,0
20230811,152800,29686191000,38250,38250,38250,38250,0
20230811,152700,29686191000,38250,38250,38250,38250,0
20230811,152600,29686191000,38250,38250,38250,38250,0
20230811,152500,29686191000,38250,38250,38250,38250,0
20230811,152400,29686191000,38250,38250,38250,38250,0
20230811,152300,29686191000,38250,38250,38250,38250,0
20230811,152200,29686191000,38250,38250,38250,38250,0
20230811,152100,29686191000,38250,38250,38250,38250,0
20230811,152000,29686191000,38250,38250,38250,38250,0
20230811,151900,29686191000,38250,38300,38300,38200,16641
20230811,151800,29050045950,38300,38300,38300,38250,8064
20230811,151700,28741594300,38300,38300,38350,38250,5358
20230811,151600,28536391000,38350,38400,38400,38300,18302
20230811,151500,27834381850,38350,38400,38400,38350,10340
20230811,151400,27437762550,38400,38350,38400,38350,6962
20230811,151300,27170441000,38400,38400,38400,38350,1613
20230811,151200,27108549500,38400,38400,38400,38350,1605
20230811,151100,27046919600,38400,38400,38400,38350,1661
20230811,151000,26983141200,38400,38350,38400,38350,1020
20230811,150900,26943979050,38400,38350,38400,38350,1782
20230811,150800,26875561350,38400,38400,38400,38350,1351
20230811,150700,26823688150,38350,38350,38400,38350,1623
20230811,150600,26761366800,38400,38400,38400,38350,1088
20230811,150500,26719593450,38400,38400,38400,38350,327
20230811,150400,26707041100,38400,38350,38400,38350,1281
20230811,150300,26657854150,38400,38400,38400,38350,2224
20230811,150200,26572454800,38400,38400,38450,38350,11027
20230811,150100,26149010500,38450,38450,38450,38400,710
20230811,150000,26121714400,38450,38400,38450,38400,982
20230811,145900,26083960750,38450,38350,38450,38350,7032
20230811,145800,25813890500,38400,38400,38400,38350,1829
20230811,145700,25743672400,38400,38400,38400,38350,287
20230811,145600,25732653300,38400,38350,38400,38350,181
20230811,145500,25725705700,38350,38400,38450,38350,1700
20230811,145400,25660420350,38450,38400,38450,38350,3642
20230811,145300,25520566700,38400,38400,38400,38350,1033
20230811,145200,25480901700,38350,38400,38400,38350,886
20230811,145100,25446881800,38400,38400,38400,38350,1918
20230811,145000,25373238850,38400,38400,38400,38350,1355
20230811,144900,25321215450,38400,38400,38400,38350,631
20230811,144800,25296986900,38350,38400,38400,38350,1019
20230811,144700,25257863300,38350,38350,38400,38350,680
20230811,144600,25231753950,38400,38400,38400,38350,1071
20230811,144500,25190629850,38400,38400,38400,38350,804
20230811,144400,25159761650,38400,38400,38400,38350,683
20230811,144300,25133537450,38400,38400,38400,38350,1091
20230811,144200,25091645200,38400,38400,38400,38350,497
20230811,144100,25072563250,38400,38400,38400,38350,2799
20230811,144000,24965083800,38400,38400,38400,38350,445
20230811,143900,24947998950,38400,38400,38400,38350,1135
20230811,143800,24904422700,38400,38400,38400,38350,5151
20230811,143700,24706632650,38400,38400,38400,38350,850
20230811,143600,24673994850,38350,38350,38400,38350,340
20230811,143500,24660941100,38400,38400,38400,38350,470
20230811,143400,24642898350,38350,38400,38400,38350,682
20230811,143300,24616712300,38400,38400,38400,38350,383
20230811,143200,24602009450,38400,38400,38400,38350,716
20230811,143100,24574517300,38400,38400,38400,38350,767
20230811,143000,24545067000,38400,38400,38400,38350,1255
20230811,142900,24496878000,38400,38350,38400,38350,463
20230811,142800,24479104150,38350,38400,38400,38350,759
20230811,142700,24449962150,38350,38350,38400,38350,573
20230811,142600,24427963250,38350,38400,38400,38350,979
20230811,142500,24390378000,38400,38350,38400,38350,847
20230811,142400,24357857200,38400,38400,38400,38350,935
20230811,142300,24321956350,38400,38400,38400,38350,660
20230811,142200,24296614600,38400,38300,38400,38300,8194
20230811,142100,23982316200,38350,38300,38350,38300,229
20230811,142000,23973541300,38350,38350,38350,38300,461
20230811,141900,23955864350,38350,38300,38350,38250,1490
20230811,141800,23898801850,38300,38250,38300,38250,757
20230811,141700,23869818200,38300,38300,38300,38250,1113
20230811,141600,23827204450,38300,38250,38300,38250,585
20230811,141500,23804806300,38300,38300,38300,38250,774
20230811,141400,23775180450,38300,38300,38300,38250,727
20230811,141300,23747338750,38300,38300,38300,38250,655
20230811,141200,23722265950,38300,38300,38300,38250,841
20230811,141100,23690077550,38300,38300,38300,38250,570
20230811,141000,23668253550,38300,38350,38350,38250,19012
20230811,140900,22940111350,38300,38350,38350,38300,490
20230811,140800,22921338050,38300,38300,38350,38300,529
20230811,140700,22901064900,38350,38300,38350,38300,404
20230811,140600,22885575400,38350,38300,38350,38300,301
20230811,140500,22874035400,38350,38350,38350,38300,321
20230811,140400,22861728800,38350,38350,38350,38300,252
20230811,140300,22852066900,38350,38350,38350,38300,240
20230811,140200,22842865150,38350,38350,38350,38300,415
20230811,140100,22826954400,38350,38300,38350,38300,149
20230811,140000,22821242550,38300,38300,38350,38300,952
20230811,135900,22784768800,38350,38350,38350,38300,903
20230811,135800,22750141900,38350,38300,38350,38300,1282
20230811,135700,22701029450,38300,38350,38350,38300,323
20230811,135600,22688647000,38350,38350,38350,38300,268
20230811,135500,22678372200,38350,38300,38350,38300,263
20230811,135400,22668288150,38350,38350,38350,38300,2138
20230811,135300,22586299350,38350,38350,38350,38300,4343
20230811,135200,22419751500,38350,38350,38350,38300,681
20230811,135100,22393637500,38350,38350,38350,38300,396
20230811,135000,22378453000,38350,38350,38350,38300,329
20230811,134900,22365837850,38350,38350,38350,38300,2340
20230811,134800,22276101950,38350,38300,38350,38300,212
20230811,134700,22267975750,38350,38350,38350,38300,383
20230811,134600,22253289900,38350,38350,38350,38300,264
20230811,134500,22243168650,38350,38300,38350,38300,499
20230811,134400,22224034350,38350,38300,38350,38250,886
20230811,134300,22190099250,38300,38300,38300,38250,798
20230811,134200,22159538550,38300,38300,38300,38250,618
20230811,134100,22135871500,38300,38250,38300,38250,596
20230811,134000,22113046900,38300,38300,38300,38250,737
20230811,133900,22084823000,38300,38250,38300,38250,481
20230811,133800,22066402650,38300,38300,38300,38250,584
20230811,133700,22044038350,38250,38300,38300,38250,2222
20230811,133600,21958939850,38300,38300,38300,38250,5455
20230811,133500,21750016050,38250,38300,38300,38250,437
20230811,133400,21733283400,38300,38300,38300,38250,795
20230811,133300,21702836800,38300,38300,38300,38250,297
20230811,133200,21691464900,38300,38300,38300,38250,464
20230811,133100,21673697850,38300,38300,38300,38250,1001
20230811,133000,21635366550,38300,38300,38300,38250,829
20230811,132900,21603619050,38300,38300,38300,38250,926
20230811,132800,21568155350,38300,38300,38300,38250,489
20230811,132700,21549434950,38250,38300,38300,38250,502
20230811,132600,21530214850,38300,38300,38300,38250,343
20230811,132500,21517079800,38300,38300,38300,38250,583
20230811,132400,21494753500,38300,38300,38300,38250,427
20230811,132300,21478401900,38300,38300,38300,38250,617
20230811,132200,21454773750,38300,38250,38300,38250,2736
20230811,132100,21350107250,38300,38250,38300,38250,391
20230811,132000,21335134150,38250,38250,38300,38250,570
20230811,131900,21313305950,38250,38300,38300,38250,237
20230811,131800,21304231050,38300,38300,38300,38250,674
20230811,131700,21278420900,38300,38300,38300,38250,296
20230811,131600,21267088600,38300,38300,38300,38250,1263
20230811,131500,21218759950,38300,38250,38300,38250,318
20230811,131400,21206584150,38300,38250,38300,38250,746
20230811,131300,21178020850,38300,38300,38300,38250,201
20230811,131200,21170324950,38250,38250,38300,38250,389
20230811,131100,21155435350,38300,38300,38300,38250,240
20230811,131000,21146249450,38300,38300,38300,38250,468
20230811,130900,21128330550,38250,38300,38300,38250,569
20230811,130800,21106540750,38300,38300,38300,38250,593
20230811,130700,21083839550,38250,38300,38300,38250,189
20230811,130600,21076608700,38250,38300,38300,38250,301
20230811,130500,21065086050,38300,38250,38300,38250,238
20230811,130400,21055976150,38300,38300,38300,38250,167
20230811,130300,21049584800,38300,38300,38300,38250,197
20230811,130200,21042045850,38300,38250,38300,38250,468
20230811,130100,21024142750,38250,38300,38300,38250,232
20230811,130000,21015260950,38250,38300,38300,38250,472
20230811,125900,20997191500,38250,38300,38300,38250,787
20230811,125800,20967056550,38300,38300,38300,38250,204
20230811,125700,20959249650,38250,38300,38300,38250,207
20230811,125600,20951327600,38250,38250,38300,38250,321
20230811,125500,20939042950,38300,38300,38300,38250,216
20230811,125400,20930777050,38300,38300,38300,38250,243
20230811,125300,20921478950,38300,38300,38300,38250,337
20230811,125200,20908575700,38300,38300,38300,38250,332
20230811,125100,20895868250,38300,38250,38300,38250,193
20230811,125000,20888484200,38250,38300,38300,38250,136
20230811,124900,20883280500,38250,38300,38300,38250,186
20230811,124800,20876160800,38300,38300,38300,38250,367
20230811,124700,20862116650,38250,38300,38300,38250,149
20230811,124600,20856415150,38250,38250,38300,38250,378
20230811,124500,20841951200,38300,38350,38350,38250,15850
20230811,124400,20234890050,38350,38350,38350,38300,340
20230811,124300,20221854300,38350,38300,38350,38300,474
20230811,124200,20203680100,38350,38350,38350,38300,175
20230811,124100,20196970950,38350,38350,38350,38300,274
20230811,124000,20186465700,38350,38300,38350,38300,473
20230811,123900,20168337800,38350,38350,38350,38300,225
20230811,123800,20159710950,38350,38350,38350,38300,377
20230811,123700,20145255450,38300,38350,38350,38300,2384
20230811,123600,20053831550,38300,38300,38350,38300,229
20230811,123500,20045056200,38300,38350,38350,38300,404
20230811,123400,20029574250,38350,38300,38350,38300,562
20230811,123300,20008027300,38350,38350,38350,38300,341
20230811,123200,19994959650,38350,38350,38350,38300,299
20230811,123100,19983498650,38350,38350,38350,38300,173
20230811,123000,19976869450,38300,38300,38350,38300,274
20230811,122900,19966367550,38300,38350,38350,38300,629
20230811,122800,19942252250,38350,38350,38350,38300,308
20230811,122700,19930447850,38300,38350,38350,38300,482
20230811,122600,19911977100,38350,38300,38350,38300,338
20230811,122500,19899023450,38300,38300,38350,38300,134
20230811,122400,19893888950,38350,38350,38350,38300,230
20230811,122300,19885076850,38350,38350,38350,38300,137
20230811,122200,19879825000,38350,38300,38350,38300,124
20230811,122100,19875071850,38350,38300,38350,38300,1459
20230811,122000,19819181350,38350,38300,38350,38300,486
20230811,121900,19800554800,38350,38350,38350,38300,180
20230811,121800,19793655750,38300,38300,38350,38300,272
20230811,121700,19783235000,38300,38300,38350,38300,213
20230811,121600,19775071500,38350,38300,38350,38300,266
20230811,121500,19764876850,38300,38300,38350,38300,225
20230811,121400,19756256900,38350,38350,38350,38300,338
20230811,121300,19743305200,38350,38350,38350,38300,269
20230811,121200,19732994700,38350,38350,38350,38300,194
20230811,121100,19725563050,38350,38300,38350,38300,193
20230811,121000,19718167050,38300,38350,38350,38300,272
20230811,120900,19707748000,38350,38300,38350,38300,142
20230811,120800,19702307750,38300,38300,38350,38300,671
20230811,120700,19676603450,38350,38350,38350,38300,559
20230811,120600,19655192650,38350,38350,38350,38300,340
20230811,120500,19642167850,38350,38300,38350,38300,255
20230811,120400,19632398850,38300,38250,38350,38250,1643
20230811,120300,19569474550,38300,38300,38300,38250,787
20230811,120200,19539352950,38300,38300,38300,38250,1075
20230811,120100,19498194000,38300,38250,38300,38250,565
20230811,120000,19476560200,38250,38300,38300,38250,120
20230811,115900,19471966200,38250,38300,38300,38250,1032
20230811,115800,19432480200,38250,38300,38350,38250,2850
20230811,115700,19323328550,38300,38250,38350,38250,6188
20230811,115600,19086455150,38250,38200,38250,38200,1425
20230811,115500,19031954950,38250,38200,38250,38200,1924
20230811,115400,18958389200,38200,38200,38250,38200,652
20230811,115300,18933478700,38250,38300,38350,38200,17037
20230811,115200,18281249500,38350,38300,38350,38300,597
20230811,115100,18258380500,38300,38350,38350,38300,1688
20230811,115000,18193723850,38300,38350,38400,38300,5059
20230811,114900,17999749800,38350,38400,38400,38350,22953
20230811,114800,17118475850,38450,38400,38450,38400,214
20230811,114700,17110255950,38400,38450,38450,38400,234
20230811,114600,17101267600,38450,38450,38450,38400,161
20230811,114500,17095081250,38400,38400,38450,38400,2755
20230811,114400,16989155950,38400,38450,38450,38400,271
20230811,114300,16978746550,38450,38400,38450,38400,157
20230811,114200,16972713800,38400,38450,38450,38400,1305
20230811,114100,16922595550,38400,38450,38450,38400,199
20230811,114000,16914948150,38450,38400,38450,38400,131
20230811,113900,16909915800,38450,38450,38450,38400,256
20230811,113800,16900081750,38450,38400,38450,38400,194
20230811,113700,16892625750,38450,38450,38450,38400,283
20230811,113600,16881749150,38450,38450,38450,38400,32170
20230811,113500,15645011950,38500,38500,38500,38450,358
20230811,113400,15631231300,38450,38450,38500,38450,196
20230811,113300,15623693200,38500,38500,38500,38450,3492
20230811,113200,15489393650,38450,38500,38500,38450,286
20230811,113100,15478385350,38450,38500,38500,38450,615
20230811,113000,15454719800,38450,38450,38500,38450,489
20230811,112900,15435896650,38500,38500,38500,38450,1657
20230811,112800,15372161700,38500,38500,38500,38450,1108
20230811,112700,15329508700,38500,38500,38500,38450,478
20230811,112600,15311110050,38500,38500,38500,38450,525
20230811,112500,15290910600,38500,38500,38500,38450,356
20230811,112400,15277208300,38450,38450,38500,38450,1558
20230811,112300,15217265650,38500,38500,38500,38450,307
20230811,112200,15205449900,38500,38500,38500,38450,787
20230811,112100,15175156000,38500,38500,38500,38450,328
20230811,112000,15162531250,38500,38500,38500,38450,731
20230811,111900,15134409100,38500,38450,38500,38450,817
20230811,111800,15102960000,38450,38500,38500,38450,991
20230811,111700,15064809350,38500,38450,38500,38450,950
20230811,111600,15028250450,38450,38500,38500,38450,2954
20230811,111500,14914647400,38450,38500,38500,38450,512
20230811,111400,14894938550,38450,38450,38500,38450,1014
20230811,111300,14855906250,38450,38450,38500,38450,288
20230811,111200,14844823150,38500,38450,38500,38450,928
20230811,111100,14809102100,38500,38450,38500,38450,695
20230811,111000,14782365250,38500,38450,38500,38450,381
20230811,110900,14767704800,38500,38450,38500,38450,1023
20230811,110800,14728332600,38450,38450,38500,38450,438
20230811,110700,14711481550,38450,38450,38500,38450,968
20230811,110600,14674225600,38450,38450,38500,38450,925
20230811,110500,14638628250,38500,38500,38500,38450,256
20230811,110400,14628777700,38500,38450,38500,38450,194
20230811,110300,14621313550,38500,38450,38500,38450,880
20230811,110200,14587438200,38500,38450,38500,38450,419
20230811,110100,14571308950,38500,38500,38500,38450,1006
20230811,110000,14532588800,38500,38500,38500,38450,434
20230811,105900,14515883600,38450,38500,38500,38450,339
20230811,105800,14502834300,38500,38500,38500,38450,555
20230811,105700,14481484000,38450,38450,38500,38450,408
20230811,105600,14465785150,38500,38500,38500,38450,205
20230811,105500,14457894900,38450,38500,38500,38450,526
20230811,105400,14437648900,38450,38500,38500,38450,1174
20230811,105300,14392451850,38500,38500,38500,38450,590
20230811,105200,14369743000,38500,38450,38500,38450,219
20230811,105100,14361314250,38450,38450,38500,38450,148
20230811,105000,14355619600,38500,38450,38500,38450,789
20230811,104900,14325280100,38500,38450,38500,38450,171
20230811,104800,14318698950,38500,38450,38500,38450,266
20230811,104700,14308463400,38450,38450,38500,38450,5190
20230811,104600,14108904150,38450,38500,38500,38450,5131
20230811,104500,13911581550,38500,38500,38500,38450,2015
20230811,104400,13834070350,38500,38450,38500,38450,398
20230811,104300,13818749950,38450,38450,38500,38450,936
20230811,104200,13782717850,38500,38450,38500,38450,570
20230811,104100,13760774950,38450,38450,38500,38450,418
20230811,104000,13744688150,38500,38450,38500,38450,1214
20230811,103900,13697957100,38450,38450,38500,38450,1594
20230811,103800,13636654250,38500,38450,38500,38450,726
20230811,103700,13608708550,38500,38500,38500,38450,467
20230811,103600,13590734550,38450,38450,38500,38450,687
20230811,103500,13564291400,38500,38450,38500,38450,693
20230811,103400,13537641850,38500,38450,38500,38450,844
20230811,103300,13505163100,38500,38450,38500,38450,584
20230811,103200,13482690150,38450,38450,38500,38450,1021
20230811,103100,13443399950,38500,38450,38500,38450,513
20230811,103000,13423668650,38500,38450,38500,38450,2883
20230811,102900,13312800100,38500,38500,38500,38450,625
20230811,102800,13288741650,38450,38500,38500,38450,590
20230811,102700,13266033850,38450,38500,38500,38450,3098
20230811,102600,13146775550,38500,38500,38500,38450,743
20230811,102500,13118172700,38500,38450,38500,38450,709
20230811,102400,13090885850,38450,38500,38500,38450,1150
20230811,102300,13046627300,38500,38500,38500,38450,656
20230811,102200,13021375200,38500,38500,38500,38450,840
20230811,102100,12989039550,38500,38450,38500,38450,857
20230811,102000,12956048900,38500,38450,38500,38450,976
20230811,101900,12918476400,38500,38450,38500,38450,351
20230811,101800,12904966700,38500,38450,38500,38450,1092
20230811,101700,12862952250,38500,38450,38500,38450,777
20230811,101600,12833046100,38500,38450,38500,38450,673
20230811,101500,12807142150,38500,38450,38500,38450,413
20230811,101400,12791246850,38500,38450,38500,38450,544
20230811,101300,12770308450,38450,38450,38500,38450,583
20230811,101200,12747877700,38500,38450,38500,38450,443
20230811,101100,12730832350,38450,38450,38500,38450,380
20230811,101000,12716207500,38500,38450,38500,38450,471
20230811,100900,12698084350,38450,38450,38500,38450,299
20230811,100800,12686583250,38500,38450,38500,38450,367
20230811,100700,12672466950,38450,38450,38500,38450,3595
20230811,100600,12534231950,38450,38450,38500,38450,2028
20230811,100500,12456236750,38450,38500,38500,38450,3214
20230811,100400,12332539650,38500,38450,38500,38450,1890
20230811,100300,12259808350,38500,38450,38500,38450,450
20230811,100200,12242498400,38500,38450,38500,38450,427
20230811,100100,12226072900,38500,38450,38500,38450,359
20230811,100000,12212268050,38450,38450,38500,38450,289
20230811,095900,12201153500,38500,38450,38500,38450,448
20230811,095800,12183926500,38450,38450,38500,38450,2284
20230811,095700,12096104850,38450,38450,38500,38450,991
20230811,095600,12057993300,38450,38450,38500,38450,3218
20230811,095500,11934257900,38450,38450,38500,38450,668
20230811,095400,11908572550,38500,38450,38500,38450,6399
20230811,095300,11662509200,38450,38450,38500,38450,18016
20230811,095200,10969792300,38500,38450,38500,38450,929
20230811,095100,10934070750,38450,38450,38500,38450,430
20230811,095000,10917529400,38500,38450,38500,38450,619
20230811,094900,10893725750,38450,38400,38500,38400,2405
20230811,094800,10801207050,38400,38450,38450,38400,663
20230811,094700,10775716750,38400,38450,38500,38400,6667
20230811,094600,10519424900,38450,38450,38500,38450,325
20230811,094500,10506928200,38450,38500,38500,38450,1114
20230811,094400,10464092550,38450,38450,38500,38450,795
20230811,094300,10433523500,38450,38450,38500,38450,473
20230811,094200,10415333850,38450,38450,38500,38400,7768
20230811,094100,10116658250,38450,38450,38500,38450,1468
20230811,094000,10060204650,38450,38450,38500,38450,3852
20230811,093900,9912088700,38450,38450,38500,38450,1331
20230811,093800,9860892400,38500,38450,38500,38450,951
20230811,093700,9824290750,38500,38450,38500,38450,1103
20230811,093600,9781858300,38500,38450,38500,38450,1783
20230811,093500,9713299650,38450,38450,38450,38400,959
20230811,093400,9676433500,38450,38450,38450,38400,537
20230811,093300,9655798150,38450,38450,38450,38400,1881
20230811,093200,9583491750,38450,38450,38500,38450,4880
20230811,093100,9395844650,38450,38450,38500,38400,3015
20230811,093000,9279920350,38500,38450,38500,38400,1124
20230811,092900,9236696500,38450,38450,38450,38400,1091
20230811,092800,9194758650,38400,38500,38550,38400,9736
20230811,092700,8820115800,38550,38500,38550,38500,4122
20230811,092600,8661338500,38550,38500,38550,38500,2252
20230811,092500,8574540950,38500,38500,38550,38500,2028
20230811,092400,8496399100,38500,38500,38550,38500,2740
20230811,092300,8390819100,38500,38500,38550,38500,2117
20230811,092200,8309241300,38500,38500,38550,38500,7380
20230811,092100,8024854050,38550,38500,38550,38500,1729
20230811,092000,7958215750,38500,38500,38550,38500,4472
20230811,091900,7785960200,38550,38450,38550,38450,19318
20230811,091800,7042222850,38450,38500,38500,38450,5080
20230811,091700,6846808800,38500,38450,38500,38450,3206
20230811,091600,6723415650,38450,38450,38500,38450,5052
20230811,091500,6529106100,38500,38400,38500,38400,7617
20230811,091400,6236176750,38400,38400,38450,38400,666
20230811,091300,6210594900,38400,38500,38550,38400,16423
20230811,091200,5578527350,38500,38400,38550,38400,27152
20230811,091100,4534081250,38450,38300,38450,38300,22176
20230811,091000,3682697200,38300,38300,38350,38300,2659
20230811,090900,3580738350,38350,38300,38350,38300,7242
20230811,090800,3303033450,38350,38400,38400,38300,8942
20230811,090700,2960136050,38350,38300,38400,38250,19277
20230811,090600,2221290400,38300,38300,38300,38250,1330
20230811,090500,2170383800,38250,38300,38350,38250,6981
20230811,090400,1903087500,38300,38300,38350,38250,13562
20230811,090300,1383691500,38250,38250,38350,38250,18293
20230811,090200,683098250,38250,38250,38300,38250,1407
20230811,090100,629274950,38250,38150,38300,38150,6307
20230811,090000,388049350,38200,38000,38200,38000,10202