KissMeData/086790/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,194300,15919395650,38300,38300,38300,38300,66684
20230814,194200,15919395650,38300,38300,38300,38300,0
20230814,194100,15919395650,38300,38300,38300,38300,0
20230814,194000,15919395650,38300,38300,38300,38300,0
20230814,193900,15919395650,38300,38300,38300,38300,0
20230814,193800,15919395650,38300,38300,38300,38300,0
20230814,193700,15919395650,38300,38300,38300,38300,0
20230814,193600,15919395650,38300,38300,38300,38300,0
20230814,193500,15919395650,38300,38300,38300,38300,0
20230814,193400,15919395650,38300,38300,38300,38300,0
20230814,193300,15919395650,38300,38300,38300,38300,0
20230814,193200,15919395650,38300,38300,38300,38300,0
20230814,193100,15919395650,38300,38300,38300,38300,0
20230814,193000,15919395650,38300,38300,38300,38300,0
20230814,192900,15919395650,38300,38300,38300,38300,0
20230814,192800,15919395650,38300,38300,38300,38300,0
20230814,192700,15919395650,38300,38300,38300,38300,0
20230814,192600,15919395650,38300,38300,38300,38300,0
20230814,192500,15919395650,38300,38300,38300,38300,0
20230814,192400,15919395650,38300,38300,38300,38300,0
20230814,192300,15919395650,38300,38300,38300,38300,0
20230814,192200,15919395650,38300,38300,38300,38300,0
20230814,192100,15919395650,38300,38300,38300,38300,0
20230814,192000,15919395650,38300,38300,38300,38300,0
20230814,191900,15919395650,38300,38300,38300,38300,0
20230814,191800,15919395650,38300,38300,38300,38300,0
20230814,191700,15919395650,38300,38300,38300,38300,0
20230814,191600,15919395650,38300,38300,38300,38300,0
20230814,191500,15919395650,38300,38300,38300,38300,0
20230814,191400,15919395650,38300,38300,38300,38300,0
20230814,191300,15919395650,38300,38300,38300,38300,66684
20230814,191200,15919395650,38300,38300,38300,38300,0
20230814,191100,15919395650,38300,38300,38300,38300,0
20230814,191000,15919395650,38300,38300,38300,38300,0
20230814,190900,15919395650,38300,38300,38300,38300,0
20230814,190800,15919395650,38300,38300,38300,38300,0
20230814,190700,15919395650,38300,38300,38300,38300,0
20230814,190600,15919395650,38300,38300,38300,38300,0
20230814,190500,15919395650,38300,38300,38300,38300,0
20230814,190400,15919395650,38300,38300,38300,38300,0
20230814,190300,15919395650,38300,38300,38300,38300,0
20230814,190200,15919395650,38300,38300,38300,38300,0
20230814,190100,15919395650,38300,38300,38300,38300,0
20230814,190000,15919395650,38300,38300,38300,38300,0
20230814,185900,15919395650,38300,38300,38300,38300,0
20230814,185800,15919395650,38300,38300,38300,38300,0
20230814,185700,15919395650,38300,38300,38300,38300,0
20230814,185600,15919395650,38300,38300,38300,38300,0
20230814,185500,15919395650,38300,38300,38300,38300,0
20230814,185400,15919395650,38300,38300,38300,38300,0
20230814,185300,15919395650,38300,38300,38300,38300,0
20230814,185200,15919395650,38300,38300,38300,38300,0
20230814,185100,15919395650,38300,38300,38300,38300,0
20230814,185000,15919395650,38300,38300,38300,38300,0
20230814,184900,15919395650,38300,38300,38300,38300,0
20230814,184800,15919395650,38300,38300,38300,38300,0
20230814,184700,15919395650,38300,38300,38300,38300,0
20230814,184600,15919395650,38300,38300,38300,38300,0
20230814,184500,15919395650,38300,38300,38300,38300,0
20230814,184400,15919395650,38300,38300,38300,38300,0
20230814,184300,15919395650,38300,38300,38300,38300,66684
20230814,184200,15919395650,38300,38300,38300,38300,0
20230814,184100,15919395650,38300,38300,38300,38300,0
20230814,184000,15919395650,38300,38300,38300,38300,0
20230814,183900,15919395650,38300,38300,38300,38300,0
20230814,183800,15919395650,38300,38300,38300,38300,0
20230814,183700,15919395650,38300,38300,38300,38300,0
20230814,183600,15919395650,38300,38300,38300,38300,0
20230814,183500,15919395650,38300,38300,38300,38300,0
20230814,183400,15919395650,38300,38300,38300,38300,0
20230814,183300,15919395650,38300,38300,38300,38300,0
20230814,183200,15919395650,38300,38300,38300,38300,0
20230814,183100,15919395650,38300,38300,38300,38300,0
20230814,183000,15919395650,38300,38300,38300,38300,0
20230814,182900,15919395650,38300,38300,38300,38300,0
20230814,182800,15919395650,38300,38300,38300,38300,0
20230814,182700,15919395650,38300,38300,38300,38300,0
20230814,182600,15919395650,38300,38300,38300,38300,0
20230814,182500,15919395650,38300,38300,38300,38300,0
20230814,182400,15919395650,38300,38300,38300,38300,0
20230814,182300,15919395650,38300,38300,38300,38300,0
20230814,182200,15919395650,38300,38300,38300,38300,0
20230814,182100,15919395650,38300,38300,38300,38300,0
20230814,182000,15919395650,38300,38300,38300,38300,0
20230814,181900,15919395650,38300,38300,38300,38300,0
20230814,181800,15919395650,38300,38300,38300,38300,0
20230814,181700,15919395650,38300,38300,38300,38300,0
20230814,181600,15919395650,38300,38300,38300,38300,0
20230814,181500,15919395650,38300,38300,38300,38300,0
20230814,181400,15919395650,38300,38300,38300,38300,0
20230814,181300,15919395650,38300,38300,38300,38300,66684
20230814,181200,15919395650,38300,38300,38300,38300,0
20230814,181100,15919395650,38300,38300,38300,38300,0
20230814,181000,15919395650,38300,38300,38300,38300,0
20230814,180900,15919395650,38300,38300,38300,38300,0
20230814,180800,15919395650,38300,38300,38300,38300,0
20230814,180700,15919395650,38300,38300,38300,38300,0
20230814,180600,15919395650,38300,38300,38300,38300,0
20230814,180500,15919395650,38300,38300,38300,38300,0
20230814,180400,15919395650,38300,38300,38300,38300,0
20230814,180300,15919395650,38300,38300,38300,38300,0
20230814,180200,15919395650,38300,38300,38300,38300,0
20230814,180100,15919395650,38300,38300,38300,38300,0
20230814,180000,15919395650,38300,38300,38300,38300,0
20230814,175900,15919395650,38300,38300,38300,38300,0
20230814,175800,15919395650,38300,38300,38300,38300,0
20230814,175700,15919395650,38300,38300,38300,38300,0
20230814,175600,15919395650,38300,38300,38300,38300,0
20230814,175500,15919395650,38300,38300,38300,38300,0
20230814,175400,15919395650,38300,38300,38300,38300,0
20230814,175300,15919395650,38300,38300,38300,38300,0
20230814,175200,15919395650,38300,38300,38300,38300,0
20230814,175100,15919395650,38300,38300,38300,38300,0
20230814,175000,15919395650,38300,38300,38300,38300,0
20230814,174900,15919395650,38300,38300,38300,38300,0
20230814,174800,15919395650,38300,38300,38300,38300,0
20230814,174700,15919395650,38300,38300,38300,38300,0
20230814,174600,15919395650,38300,38300,38300,38300,0
20230814,174500,15919395650,38300,38300,38300,38300,0
20230814,174400,15919395650,38300,38300,38300,38300,0
20230814,174300,15919395650,38300,38300,38300,38300,66684
20230814,174200,15919395650,38300,38300,38300,38300,0
20230814,174100,15919395650,38300,38300,38300,38300,0
20230814,174000,15919395650,38300,38300,38300,38300,0
20230814,173900,15919395650,38300,38300,38300,38300,0
20230814,173800,15919395650,38300,38300,38300,38300,0
20230814,173700,15919395650,38300,38300,38300,38300,0
20230814,173600,15919395650,38300,38300,38300,38300,0
20230814,173500,15919395650,38300,38300,38300,38300,0
20230814,173400,15919395650,38300,38300,38300,38300,0
20230814,173300,15919395650,38300,38300,38300,38300,0
20230814,173200,15919395650,38300,38300,38300,38300,0
20230814,173100,15919395650,38300,38300,38300,38300,0
20230814,173000,15919395650,38300,38300,38300,38300,0
20230814,172900,15919395650,38300,38300,38300,38300,0
20230814,172800,15919395650,38300,38300,38300,38300,0
20230814,172700,15919395650,38300,38300,38300,38300,0
20230814,172600,15919395650,38300,38300,38300,38300,0
20230814,172500,15919395650,38300,38300,38300,38300,0
20230814,172400,15919395650,38300,38300,38300,38300,0
20230814,172300,15919395650,38300,38300,38300,38300,0
20230814,172200,15919395650,38300,38300,38300,38300,0
20230814,172100,15919395650,38300,38300,38300,38300,0
20230814,172000,15919395650,38300,38300,38300,38300,0
20230814,171900,15919395650,38300,38300,38300,38300,0
20230814,171800,15919395650,38300,38300,38300,38300,0
20230814,171700,15919395650,38300,38300,38300,38300,0
20230814,171600,15919395650,38300,38300,38300,38300,0
20230814,171500,15919395650,38300,38300,38300,38300,0
20230814,171400,15919395650,38300,38300,38300,38300,0
20230814,171300,15919395650,38300,38300,38300,38300,66684
20230814,171200,15919395650,38300,38300,38300,38300,0
20230814,171100,15919395650,38300,38300,38300,38300,0
20230814,171000,15919395650,38300,38300,38300,38300,0
20230814,170900,15919395650,38300,38300,38300,38300,0
20230814,170800,15919395650,38300,38300,38300,38300,0
20230814,170700,15919395650,38300,38300,38300,38300,0
20230814,170600,15919395650,38300,38300,38300,38300,0
20230814,170500,15919395650,38300,38300,38300,38300,0
20230814,170400,15919395650,38300,38300,38300,38300,0
20230814,170300,15919395650,38300,38300,38300,38300,0
20230814,170200,15919395650,38300,38300,38300,38300,0
20230814,170100,15919395650,38300,38300,38300,38300,0
20230814,170000,15919395650,38300,38300,38300,38300,0
20230814,165900,15919395650,38300,38300,38300,38300,0
20230814,165800,15919395650,38300,38300,38300,38300,0
20230814,165700,15919395650,38300,38300,38300,38300,0
20230814,165600,15919395650,38300,38300,38300,38300,0
20230814,165500,15919395650,38300,38300,38300,38300,0
20230814,165400,15919395650,38300,38300,38300,38300,0
20230814,165300,15919395650,38300,38300,38300,38300,0
20230814,165200,15919395650,38300,38300,38300,38300,0
20230814,165100,15919395650,38300,38300,38300,38300,0
20230814,165000,15919395650,38300,38300,38300,38300,0
20230814,164900,15919395650,38300,38300,38300,38300,0
20230814,164800,15919395650,38300,38300,38300,38300,0
20230814,164700,15919395650,38300,38300,38300,38300,0
20230814,164600,15919395650,38300,38300,38300,38300,0
20230814,164500,15919395650,38300,38300,38300,38300,0
20230814,164400,15919395650,38300,38300,38300,38300,0
20230814,164300,15919395650,38300,38300,38300,38300,66684
20230814,164200,15919395650,38300,38300,38300,38300,0
20230814,164100,15919395650,38300,38300,38300,38300,0
20230814,164000,15919395650,38300,38300,38300,38300,0
20230814,163900,15919395650,38300,38300,38300,38300,0
20230814,163800,15919395650,38300,38300,38300,38300,0
20230814,163700,15919395650,38300,38300,38300,38300,0
20230814,163600,15919395650,38300,38300,38300,38300,0
20230814,163500,15919395650,38300,38300,38300,38300,0
20230814,163400,15919395650,38300,38300,38300,38300,0
20230814,163300,15919395650,38300,38300,38300,38300,0
20230814,163200,15919395650,38300,38300,38300,38300,0
20230814,163100,15919395650,38300,38300,38300,38300,0
20230814,163000,15919395650,38300,38300,38300,38300,0
20230814,162900,15919395650,38300,38300,38300,38300,0
20230814,162800,15919395650,38300,38300,38300,38300,0
20230814,162700,15919395650,38300,38300,38300,38300,0
20230814,162600,15919395650,38300,38300,38300,38300,0
20230814,162500,15919395650,38300,38300,38300,38300,0
20230814,162400,15919395650,38300,38300,38300,38300,0
20230814,162300,15919395650,38300,38300,38300,38300,0
20230814,162200,15919395650,38300,38300,38300,38300,0
20230814,162100,15919395650,38300,38300,38300,38300,0
20230814,162000,15919395650,38300,38300,38300,38300,0
20230814,161900,15919395650,38300,38300,38300,38300,0
20230814,161800,15919395650,38300,38300,38300,38300,0
20230814,161700,15919395650,38300,38300,38300,38300,0
20230814,161600,15919395650,38300,38300,38300,38300,0
20230814,161500,15919395650,38300,38300,38300,38300,0
20230814,161400,15919395650,38300,38300,38300,38300,0
20230814,161300,15919395650,38300,38300,38300,38300,66684
20230814,161200,15919395650,38300,38300,38300,38300,0
20230814,161100,15919395650,38300,38300,38300,38300,0
20230814,161000,15919395650,38300,38300,38300,38300,0
20230814,160900,15919395650,38300,38300,38300,38300,0
20230814,160800,15919395650,38300,38300,38300,38300,0
20230814,160700,15919395650,38300,38300,38300,38300,0
20230814,160600,15919395650,38300,38300,38300,38300,0
20230814,160500,15919395650,38300,38300,38300,38300,0
20230814,160400,15919395650,38300,38300,38300,38300,0
20230814,160300,15919395650,38300,38300,38300,38300,0
20230814,160200,15919395650,38300,38300,38300,38300,0
20230814,160100,15919395650,38300,38300,38300,38300,0
20230814,160000,15919395650,38300,38300,38300,38300,0
20230814,155900,15919395650,38300,38300,38300,38300,0
20230814,155800,15919395650,38300,38300,38300,38300,0
20230814,155700,15919395650,38300,38300,38300,38300,0
20230814,155600,15919395650,38300,38300,38300,38300,0
20230814,155500,15919395650,38300,38300,38300,38300,0
20230814,155400,15919395650,38300,38300,38300,38300,0
20230814,155300,15919395650,38300,38300,38300,38300,0
20230814,155200,15919395650,38300,38300,38300,38300,0
20230814,155100,15919395650,38300,38300,38300,38300,0
20230814,155000,15919395650,38300,38300,38300,38300,0
20230814,154900,15919395650,38300,38300,38300,38300,0
20230814,154800,15919395650,38300,38300,38300,38300,0
20230814,154700,15919395650,38300,38300,38300,38300,0
20230814,154600,15919395650,38300,38300,38300,38300,0
20230814,154500,15919395650,38300,38300,38300,38300,0
20230814,154400,15919395650,38300,38300,38300,38300,0
20230814,154300,15919395650,38300,38300,38300,38300,66684
20230814,154200,15919395650,38300,38300,38300,38300,0
20230814,154100,15919395650,38300,38300,38300,38300,0
20230814,154000,15919395650,38300,38300,38300,38300,0
20230814,153900,15919395650,38300,38300,38300,38300,0
20230814,153800,15919395650,38300,38300,38300,38300,0
20230814,153700,15919395650,38300,38300,38300,38300,0
20230814,153600,15919395650,38300,38300,38300,38300,0
20230814,153500,15919395650,38300,38300,38300,38300,0
20230814,153400,15919395650,38300,38300,38300,38300,0
20230814,153300,15919395650,38300,38300,38300,38300,0
20230814,153200,15919395650,38300,38300,38300,38300,0
20230814,153100,15919395650,38300,38300,38300,38300,0
20230814,153000,15919395650,38300,38300,38300,38300,66684
20230814,152900,13365398450,38350,38350,38350,38350,0
20230814,152800,13365398450,38350,38350,38350,38350,0
20230814,152700,13365398450,38350,38350,38350,38350,0
20230814,152600,13365398450,38350,38350,38350,38350,0
20230814,152500,13365398450,38350,38350,38350,38350,0
20230814,152400,13365398450,38350,38350,38350,38350,0
20230814,152300,13365398450,38350,38350,38350,38350,0
20230814,152200,13365398450,38350,38350,38350,38350,0
20230814,152100,13365398450,38350,38350,38350,38350,0
20230814,152000,13365398450,38350,38350,38350,38350,0
20230814,151900,13365398450,38350,38300,38350,38300,1679
20230814,151800,13301058800,38350,38300,38350,38300,1207
20230814,151700,13254781400,38300,38350,38350,38300,1337
20230814,151600,13203532300,38300,38350,38350,38300,1468
20230814,151500,13147261700,38300,38350,38350,38300,1643
20230814,151400,13084283450,38350,38350,38350,38300,644
20230814,151300,13059612950,38350,38300,38350,38300,898
20230814,151200,13025197950,38300,38350,38350,38300,12706
20230814,151100,12538518350,38350,38350,38350,38300,1201
20230814,151000,12492471700,38350,38350,38350,38300,1161
20230814,150900,12447960200,38350,38350,38350,38300,2281
20230814,150800,12360492250,38350,38350,38350,38300,2046
20230814,150700,12282029900,38350,38350,38350,38300,1047
20230814,150600,12241878250,38350,38350,38350,38300,835
20230814,150500,12209857500,38350,38350,38350,38300,512
20230814,150400,12190225050,38300,38300,38350,38300,776
20230814,150300,12160475100,38350,38350,38350,38300,758
20230814,150200,12131414850,38350,38350,38350,38300,588
20230814,150100,12108874950,38350,38350,38350,38300,1421
20230814,150000,12054384750,38350,38300,38350,38300,852
20230814,145900,12021732650,38350,38300,38350,38300,499
20230814,145800,12002610800,38300,38300,38350,38300,1003
20230814,145700,11964163300,38300,38350,38350,38300,792
20230814,145600,11933817250,38350,38350,38350,38300,500
20230814,145500,11914658900,38300,38300,38350,38300,1628
20230814,145400,11852270200,38350,38300,38350,38300,570
20230814,145300,11830430850,38300,38300,38350,38300,733
20230814,145200,11802328500,38300,38300,38350,38300,912
20230814,145100,11767364150,38350,38350,38350,38300,415
20230814,145000,11751457750,38350,38300,38350,38300,828
20230814,144900,11719717950,38350,38300,38350,38300,417
20230814,144800,11703731200,38300,38300,38350,38300,274
20230814,144700,11693229350,38350,38350,38350,38300,271
20230814,144600,11682840250,38300,38300,38350,38300,1124
20230814,144500,11639749750,38350,38350,38350,38300,518
20230814,144400,11619893850,38350,38300,38350,38300,852
20230814,144300,11587250650,38300,38300,38350,38300,1234
20230814,144200,11539951700,38300,38300,38350,38300,357
20230814,144100,11526274150,38350,38300,38350,38300,357
20230814,144000,11512588750,38300,38350,38350,38300,604
20230814,143900,11489436600,38350,38300,38350,38300,631
20230814,143800,11465248750,38350,38300,38350,38300,275
20230814,143700,11454709550,38350,38300,38350,38300,620
20230814,143600,11430939900,38350,38300,38350,38300,277
20230814,143500,11420321250,38300,38300,38350,38300,201
20230814,143400,11412615050,38350,38350,38350,38300,740
20230814,143300,11384241000,38300,38350,38350,38300,446
20230814,143200,11367142350,38350,38350,38350,38300,410
20230814,143100,11351425600,38300,38300,38350,38300,838
20230814,143000,11319295950,38300,38300,38350,38300,363
20230814,142900,11305388250,38300,38300,38350,38300,572
20230814,142800,11283463600,38300,38350,38350,38300,568
20230814,142700,11261691850,38300,38350,38350,38300,939
20230814,142600,11225694300,38350,38350,38350,38300,372
20230814,142500,11211439550,38350,38350,38350,38300,614
20230814,142400,11187901750,38300,38300,38350,38300,270
20230814,142300,11177556650,38300,38350,38350,38300,330
20230814,142200,11164908200,38350,38350,38350,38300,396
20230814,142100,11149726950,38300,38400,38400,38300,2896
20230814,142000,11038685450,38350,38350,38400,38350,600
20230814,141900,11015653150,38400,38400,38400,38350,1186
20230814,141800,10970115000,38400,38350,38400,38350,326
20230814,141700,10957601800,38400,38350,38400,38350,571
20230814,141600,10935682250,38400,38400,38400,38350,540
20230814,141500,10914955050,38350,38350,38400,38350,317
20230814,141400,10902788450,38400,38350,38400,38350,257
20230814,141300,10892925250,38400,38350,38400,38350,502
20230814,141200,10873653550,38350,38350,38400,38350,723
20230814,141100,10845901200,38400,38350,38400,38300,2215
20230814,141000,10760957650,38350,38300,38350,38300,787
20230814,140900,10730783200,38350,38300,38350,38300,568
20230814,140800,10709015350,38350,38300,38350,38300,311
20230814,140700,10697097250,38350,38300,38350,38300,435
20230814,140600,10680427950,38350,38300,38350,38300,534
20230814,140500,10659956850,38300,38300,38350,38300,340
20230814,140400,10646931450,38300,38350,38350,38300,271
20230814,140300,10636547450,38350,38350,38350,38300,1117
20230814,140200,10593728250,38300,38300,38350,38300,1258
20230814,140100,10545515050,38300,38350,38350,38300,733
20230814,140000,10517409700,38300,38300,38350,38300,714
20230814,135900,10490039600,38350,38300,38350,38300,470
20230814,135800,10472024450,38350,38350,38350,38300,364
20230814,135700,10458072950,38350,38350,38350,38300,1554
20230814,135600,10398487850,38300,38300,38350,38300,429
20230814,135500,10382044350,38350,38350,38350,38300,755
20230814,135400,10353096650,38350,38300,38350,38300,968
20230814,135300,10315985250,38350,38350,38350,38300,1472
20230814,135200,10259536300,38300,38350,38350,38300,780
20230814,135100,10229650600,38350,38350,38350,38300,623
20230814,135000,10205765600,38300,38300,38350,38300,705
20230814,134900,10178737350,38350,38350,38350,38300,857
20230814,134800,10145883100,38350,38300,38350,38300,721
20230814,134700,10118248400,38300,38300,38350,38300,394
20230814,134600,10103151650,38300,38300,38350,38300,1063
20230814,134500,10062398850,38350,38300,38350,38300,675
20230814,134400,10036524200,38300,38300,38350,38300,355
20230814,134300,10022915650,38350,38350,38350,38300,451
20230814,134200,10005625200,38300,38300,38350,38300,842
20230814,134100,9973342400,38350,38300,38350,38300,191
20230814,134000,9966020900,38350,38350,38350,38300,306
20230814,133900,9954291250,38350,38300,38350,38300,1132
20230814,133800,9910888700,38300,38350,38350,38300,304
20230814,133700,9899241800,38350,38350,38350,38300,453
20230814,133600,9881881450,38300,38300,38350,38300,829
20230814,133500,9850110600,38350,38300,38350,38300,502
20230814,133400,9830866000,38350,38300,38350,38300,481
20230814,133300,9812432600,38300,38300,38350,38300,276
20230814,133200,9801854150,38350,38350,38350,38300,257
20230814,133100,9792003700,38350,38300,38350,38300,813
20230814,133000,9760840900,38300,38300,38350,38300,467
20230814,132900,9742947600,38350,38300,38350,38300,413
20230814,132800,9727118450,38300,38350,38350,38300,502
20230814,132700,9707881250,38350,38300,38350,38300,709
20230814,132600,9680703750,38300,38350,38350,38300,682
20230814,132500,9654574600,38350,38300,38350,38300,1011
20230814,132400,9615825150,38350,38350,38350,38300,790
20230814,132300,9585539450,38300,38300,38350,38300,590
20230814,132200,9562928500,38300,38300,38350,38300,540
20230814,132100,9542245350,38300,38300,38350,38300,264
20230814,132000,9532132750,38300,38350,38350,38300,331
20230814,131900,9519447650,38300,38300,38350,38300,310
20230814,131800,9507572850,38300,38300,38350,38300,222
20230814,131700,9499068900,38350,38350,38350,38300,771
20230814,131600,9469505950,38300,38300,38350,38300,237
20230814,131500,9460426750,38300,38350,38400,38300,9134
20230814,131400,9110141350,38350,38350,38400,38350,171
20230814,131300,9103583050,38350,38400,38400,38350,686
20230814,131200,9077253900,38400,38350,38400,38350,1086
20230814,131100,9035586050,38400,38400,38400,38350,202
20230814,131000,9027833950,38350,38400,38400,38350,107
20230814,130900,9023730400,38350,38400,38400,38350,175
20230814,130800,9017016350,38400,38350,38400,38350,183
20230814,130700,9009995000,38350,38350,38400,38350,415
20230814,130600,8994064400,38350,38400,38400,38350,193
20230814,130500,8986662300,38350,38400,38400,38350,215
20230814,130400,8978413050,38400,38400,38400,38350,216
20230814,130300,8970126300,38350,38400,38400,38350,236
20230814,130200,8961069200,38350,38350,38400,38350,352
20230814,130100,8947562600,38400,38350,38400,38350,1700
20230814,130000,8882287850,38400,38400,38400,38350,266
20230814,125900,8872076800,38350,38350,38400,38350,154
20230814,125800,8866170200,38350,38400,38400,38350,200
20230814,125700,8858493750,38400,38400,38400,38350,203
20230814,125600,8850704450,38400,38400,38400,38350,378
20230814,125500,8836191350,38350,38350,38400,38350,135
20230814,125400,8831010100,38350,38400,38400,38350,148
20230814,125300,8825330800,38400,38400,38400,38350,184
20230814,125200,8818270850,38350,38350,38400,38350,147
20230814,125100,8812633300,38400,38400,38400,38350,242
20230814,125000,8803345600,38400,38400,38400,38350,282
20230814,124900,8792524600,38400,38350,38400,38350,654
20230814,124800,8767417200,38350,38350,38400,38350,199
20230814,124700,8759779750,38350,38400,38400,38350,135
20230814,124600,8754602050,38400,38350,38400,38350,125
20230814,124500,8749806750,38400,38400,38400,38350,66
20230814,124400,8747273350,38350,38400,38400,38350,609
20230814,124300,8723890000,38400,38400,38400,38350,392
20230814,124200,8708840000,38400,38400,38400,38350,176
20230814,124100,8702082400,38350,38400,38400,38350,35
20230814,124000,8700739850,38400,38400,38400,38350,209
20230814,123900,8692717250,38350,38350,38400,38350,211
20230814,123800,8684622600,38400,38350,38400,38350,166
20230814,123700,8678255250,38350,38350,38400,38350,267
20230814,123600,8668015350,38350,38400,38400,38350,560
20230814,123500,8646516950,38350,38350,38400,38350,208
20230814,123400,8638539750,38400,38400,38400,38350,137
20230814,123300,8633284650,38400,38350,38400,38350,208
20230814,123200,8625304000,38400,38400,38400,38350,370
20230814,123100,8611098450,38350,38400,38400,38350,93
20230814,123000,8607531200,38400,38350,38400,38350,129
20230814,122900,8602583000,38400,38350,38400,38350,268
20230814,122800,8592295550,38400,38400,38400,38350,150
20230814,122700,8586542150,38400,38350,38400,38350,577
20230814,122600,8564413250,38400,38350,38400,38350,225
20230814,122500,8555780400,38400,38400,38400,38350,396
20230814,122400,8540575550,38400,38400,38400,38350,318
20230814,122300,8528371850,38350,38350,38400,38350,80
20230814,122200,8525303700,38400,38400,38400,38350,82
20230814,122100,8522158500,38400,38400,38400,38350,138
20230814,122000,8516863150,38400,38350,38400,38350,174
20230814,121900,8510189350,38350,38350,38400,38350,357
20230814,121800,8496482400,38400,38350,38400,38350,157
20230814,121700,8490460300,38350,38400,38400,38350,48
20230814,121600,8488619200,38400,38400,38400,38350,305
20230814,121500,8476913150,38350,38400,38400,38350,58
20230814,121400,8474688150,38400,38350,38400,38350,90
20230814,121300,8471236200,38350,38350,38400,38350,426
20230814,121200,8454882100,38400,38400,38400,38350,158
20230814,121100,8448819600,38350,38400,38400,38350,72
20230814,121000,8446058350,38400,38350,38400,38350,103
20230814,120900,8442105300,38350,38400,38400,38350,60
20230814,120800,8439802400,38350,38400,38400,38350,428
20230814,120700,8423369500,38400,38400,38400,38350,1115
20230814,120600,8380556700,38350,38400,38400,38350,132
20230814,120500,8375491600,38350,38350,38400,38350,154
20230814,120400,8369583000,38400,38350,38400,38350,353
20230814,120300,8356041950,38400,38350,38400,38350,331
20230814,120200,8343332150,38350,38350,38400,38350,113
20230814,120100,8338997350,38350,38350,38400,38350,82
20230814,120000,8335852050,38350,38350,38400,38350,64
20230814,115900,8333397050,38400,38400,38400,38350,97
20230814,115800,8329674400,38400,38400,38400,38350,98
20230814,115700,8325913250,38350,38350,38400,38350,336
20230814,115600,8313015650,38350,38350,38400,38350,365
20230814,115500,8299001000,38350,38350,38400,38350,402
20230814,115400,8283566650,38350,38400,38400,38350,176
20230814,115300,8276811700,38400,38350,38400,38350,62
20230814,115200,8274431050,38400,38350,38400,38350,119
20230814,115100,8269864250,38400,38400,38400,38350,396
20230814,115000,8254660050,38400,38350,38400,38350,520
20230814,114900,8234713350,38350,38400,38400,38350,331
20230814,114800,8222011100,38350,38400,38400,38350,110
20230814,114700,8217790200,38400,38400,38400,38350,213
20230814,114600,8209618750,38350,38400,38400,38350,690
20230814,114500,8183139150,38350,38350,38400,38350,164
20230814,114400,8176849300,38350,38350,38400,38350,622
20230814,114300,8152994350,38400,38350,38400,38350,153
20230814,114200,8147125350,38400,38350,38400,38350,326
20230814,114100,8134620150,38350,38400,38400,38350,107
20230814,114000,8130513900,38400,38350,38400,38350,43
20230814,113900,8128863700,38350,38400,38400,38350,441
20230814,113800,8111933400,38400,38350,38400,38350,157
20230814,113700,8105906900,38400,38350,38400,38350,90
20230814,113600,8102452900,38350,38350,38400,38300,5124
20230814,113500,7905930350,38350,38300,38350,38300,118
20230814,113400,7901410850,38350,38300,38350,38300,431
20230814,113300,7884887100,38350,38350,38350,38300,170
20230814,113200,7878373000,38300,38300,38350,38300,312
20230814,113100,7866414100,38300,38300,38350,38300,450
20230814,113000,7849167900,38300,38350,38350,38300,614
20230814,112900,7825634300,38350,38350,38350,38300,131
20230814,112800,7820615000,38350,38300,38350,38300,235
20230814,112700,7811609300,38350,38300,38350,38300,681
20230814,112600,7785498150,38350,38350,38350,38300,485
20230814,112500,7766921450,38350,38350,38350,38300,1120
20230814,112400,7723979400,38300,38300,38350,38300,571
20230814,112300,7702103550,38300,38350,38350,38300,308
20230814,112200,7690305850,38350,38350,38350,38300,890
20230814,112100,7656185950,38350,38300,38350,38300,451
20230814,112000,7638902750,38300,38350,38350,38300,705
20230814,111900,7611877450,38350,38350,38400,38350,1746
20230814,111800,7544917500,38400,38350,38400,38350,223
20230814,111700,7536364300,38400,38400,38400,38350,164
20230814,111600,7530074250,38350,38350,38400,38350,360
20230814,111500,7516260650,38400,38350,38400,38350,687
20230814,111400,7489892850,38350,38400,38400,38350,94
20230814,111300,7486287150,38350,38450,38450,38350,7184
20230814,111200,7210523650,38400,38450,38450,38400,347
20230814,111100,7197184200,38450,38400,38450,38400,510
20230814,111000,7177577050,38450,38450,38450,38400,142
20230814,110900,7172118550,38450,38450,38450,38400,2021
20230814,110800,7094416350,38400,38400,38450,38400,986
20230814,110700,7056536450,38400,38450,38450,38400,559
20230814,110600,7035069200,38400,38400,38450,38400,313
20230814,110500,7023049800,38450,38400,38450,38400,822
20230814,110400,6991468300,38450,38450,38450,38450,40
20230814,110300,6989930300,38450,38450,38450,38400,802
20230814,110200,6959095400,38450,38400,38450,38400,64
20230814,110100,6956636550,38450,38450,38450,38450,232
20230814,110000,6947716150,38450,38500,38500,38400,2440
20230814,105900,6853898350,38500,38500,38500,38450,142
20230814,105800,6848433700,38500,38450,38500,38450,445
20230814,105700,6831305950,38450,38500,38500,38450,70
20230814,105600,6828612350,38500,38500,38500,38450,252
20230814,105500,6818912350,38500,38500,38550,38450,1195
20230814,105400,6772882600,38450,38500,38550,38450,4033
20230814,105300,6617611450,38500,38500,38500,38450,6485
20230814,105200,6367941700,38500,38500,38500,38450,275
20230814,105100,6357356450,38500,38500,38500,38450,1023
20230814,105000,6317971800,38450,38450,38450,38400,6789
20230814,104900,6056940150,38450,38450,38450,38400,360
20230814,104800,6043105300,38450,38450,38450,38400,112
20230814,104700,6038801600,38400,38450,38450,38400,248
20230814,104600,6029271150,38450,38450,38450,38400,342
20230814,104500,6016123500,38400,38400,38450,38400,580
20230814,104400,5993833150,38400,38450,38450,38400,309
20230814,104300,5981953500,38450,38450,38450,38400,349
20230814,104200,5968536450,38450,38450,38450,38400,205
20230814,104100,5960654850,38400,38450,38450,38400,506
20230814,104000,5941200550,38450,38400,38450,38400,308
20230814,103900,5929365150,38450,38450,38450,38400,230
20230814,103800,5920527200,38450,38450,38450,38450,196
20230814,103700,5912991000,38450,38450,38450,38400,521
20230814,103600,5892960650,38450,38450,38450,38400,228
20230814,103500,5884196250,38450,38450,38450,38450,190
20230814,103400,5876890750,38450,38450,38450,38400,701
20230814,103300,5849943300,38450,38400,38450,38400,3299
20230814,103200,5723234450,38400,38350,38400,38350,746
20230814,103100,5694588650,38350,38400,38400,38350,523
20230814,103000,5674508100,38400,38400,38400,38350,274
20230814,102900,5663988650,38400,38400,38400,38350,218
20230814,102800,5655623150,38350,38400,38400,38350,377
20230814,102700,5641152700,38400,38400,38400,38350,1300
20230814,102600,5591258200,38400,38350,38400,38350,388
20230814,102500,5576365850,38350,38350,38400,38300,2755
20230814,102400,5470703050,38300,38350,38350,38300,548
20230814,102300,5449695750,38300,38350,38350,38300,576
20230814,102200,5427616200,38300,38350,38350,38300,56
20230814,102100,5425470750,38350,38350,38400,38300,1399
20230814,102000,5371856750,38350,38400,38400,38350,2089
20230814,101900,5291740000,38400,38400,38400,38350,395
20230814,101800,5276582050,38400,38400,38400,38350,429
20230814,101700,5260122150,38350,38400,38400,38350,1135
20230814,101600,5216580850,38400,38350,38400,38300,3853
20230814,101500,5068808450,38350,38350,38350,38300,247
20230814,101400,5059341400,38350,38350,38350,38300,216
20230814,101300,5051065350,38350,38300,38350,38300,588
20230814,101200,5028524700,38350,38350,38350,38300,252
20230814,101100,5018862800,38350,38350,38350,38300,174
20230814,101000,5012191650,38350,38350,38350,38300,372
20230814,100900,4997926800,38350,38350,38350,38300,221
20230814,100800,4989454050,38300,38300,38300,38250,3223
20230814,100700,4866021150,38300,38250,38300,38250,481
20230814,100600,4847616550,38300,38250,38300,38250,332
20230814,100500,4834911900,38300,38300,38300,38250,565
20230814,100400,4813293900,38300,38250,38300,38250,735
20230814,100300,4785154750,38300,38300,38300,38250,451
20230814,100200,4767902450,38300,38300,38300,38250,3105
20230814,100100,4649131300,38300,38350,38350,38250,8581
20230814,100000,4320486650,38350,38300,38350,38300,158
20230814,095900,4314427900,38300,38350,38350,38300,253
20230814,095800,4304728500,38350,38350,38350,38300,582
20230814,095700,4282410800,38350,38350,38350,38300,332
20230814,095600,4269685000,38300,38350,38350,38300,553
20230814,095500,4248477500,38350,38300,38350,38300,2489
20230814,095400,4153025750,38350,38400,38400,38350,2931
20230814,095300,4040621000,38350,38350,38350,38300,4391
20230814,095200,3872241550,38350,38400,38400,38300,5060
20230814,095100,3678196250,38350,38400,38400,38350,257
20230814,095000,3668329300,38400,38400,38400,38350,789
20230814,094900,3638066300,38400,38350,38400,38350,565
20230814,094800,3616374450,38400,38400,38400,38350,391
20230814,094700,3601377400,38400,38400,38400,38350,518
20230814,094600,3581506750,38350,38400,38400,38350,117
20230814,094500,3577015300,38400,38400,38400,38350,1683
20230814,094400,3512450800,38400,38400,38400,38350,2265
20230814,094300,3425496050,38400,38400,38400,38350,5794
20230814,094200,3203018850,38450,38400,38450,38400,641
20230814,094100,3178379950,38450,38400,38450,38400,306
20230814,094000,3166623400,38400,38450,38450,38400,680
20230814,093900,3140503900,38450,38400,38450,38400,394
20230814,093800,3125372000,38400,38450,38450,38400,746
20230814,093700,3096711250,38450,38450,38450,38400,95
20230814,093600,3093061600,38450,38450,38450,38400,86
20230814,093500,3089756300,38450,38500,38500,38400,2061
20230814,093400,3010535000,38500,38550,38550,38450,732
20230814,093300,2982353150,38550,38550,38550,38500,140
20230814,093200,2976959400,38550,38550,38550,38500,1116
20230814,093100,2933989450,38550,38550,38550,38500,6282
20230814,093000,2691956600,38550,38550,38550,38500,1254
20230814,092900,2643630600,38550,38500,38550,38450,5041
20230814,092800,2449541950,38500,38500,38500,38450,908
20230814,092700,2414592150,38500,38450,38500,38400,3489
20230814,092600,2280397250,38450,38450,38450,38400,945
20230814,092500,2244064550,38450,38350,38450,38350,8485
20230814,092400,1918163900,38350,38300,38350,38300,1519
20230814,092300,1859910500,38350,38300,38350,38250,3830
20230814,092200,1713207650,38300,38300,38300,38250,1595
20230814,092100,1652120500,38300,38300,38300,38250,833
20230814,092000,1620256300,38300,38300,38300,38250,806
20230814,091900,1589417900,38250,38300,38300,38250,829
20230814,091800,1557699900,38300,38300,38300,38250,3210
20230814,091700,1434784000,38350,38350,38350,38350,594
20230814,091600,1412004100,38350,38400,38400,38300,1096
20230814,091500,1369971450,38400,38350,38400,38300,3560
20230814,091400,1233446650,38350,38350,38350,38300,910
20230814,091300,1198568650,38350,38400,38400,38300,430
20230814,091200,1182079350,38400,38400,38400,38300,2454
20230814,091100,1087978400,38350,38450,38450,38350,1537
20230814,091000,1028992800,38450,38400,38450,38350,2493
20230814,090900,933287800,38400,38400,38450,38350,4015
20230814,090800,779136550,38400,38350,38400,38350,847
20230814,090700,746637250,38350,38300,38350,38250,2680
20230814,090600,643946550,38300,38350,38350,38250,935
20230814,090500,608135600,38350,38400,38400,38300,2554
20230814,090400,510228900,38400,38400,38450,38400,1843
20230814,090300,439419050,38450,38350,38450,38300,2576
20230814,090200,340600300,38350,38300,38350,38300,1141
20230814,090100,296897400,38300,38350,38350,38250,5055
20230814,090000,103276500,38350,38350,38350,38300,2693