KissMeData/087010/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,194400,34916963050,37300,37300,37300,37300,13874
20230814,194300,34916963050,37300,37300,37300,37300,0
20230814,194200,34916963050,37300,37300,37300,37300,0
20230814,194100,34916963050,37300,37300,37300,37300,0
20230814,194000,34916963050,37300,37300,37300,37300,0
20230814,193900,34916963050,37300,37300,37300,37300,0
20230814,193800,34916963050,37300,37300,37300,37300,0
20230814,193700,34916963050,37300,37300,37300,37300,0
20230814,193600,34916963050,37300,37300,37300,37300,0
20230814,193500,34916963050,37300,37300,37300,37300,0
20230814,193400,34916963050,37300,37300,37300,37300,0
20230814,193300,34916963050,37300,37300,37300,37300,0
20230814,193200,34916963050,37300,37300,37300,37300,0
20230814,193100,34916963050,37300,37300,37300,37300,0
20230814,193000,34916963050,37300,37300,37300,37300,0
20230814,192900,34916963050,37300,37300,37300,37300,0
20230814,192800,34916963050,37300,37300,37300,37300,0
20230814,192700,34916963050,37300,37300,37300,37300,0
20230814,192600,34916963050,37300,37300,37300,37300,0
20230814,192500,34916963050,37300,37300,37300,37300,0
20230814,192400,34916963050,37300,37300,37300,37300,0
20230814,192300,34916963050,37300,37300,37300,37300,0
20230814,192200,34916963050,37300,37300,37300,37300,0
20230814,192100,34916963050,37300,37300,37300,37300,0
20230814,192000,34916963050,37300,37300,37300,37300,0
20230814,191900,34916963050,37300,37300,37300,37300,0
20230814,191800,34916963050,37300,37300,37300,37300,0
20230814,191700,34916963050,37300,37300,37300,37300,0
20230814,191600,34916963050,37300,37300,37300,37300,0
20230814,191500,34916963050,37300,37300,37300,37300,0
20230814,191400,34916963050,37300,37300,37300,37300,13874
20230814,191300,34916963050,37300,37300,37300,37300,0
20230814,191200,34916963050,37300,37300,37300,37300,0
20230814,191100,34916963050,37300,37300,37300,37300,0
20230814,191000,34916963050,37300,37300,37300,37300,0
20230814,190900,34916963050,37300,37300,37300,37300,0
20230814,190800,34916963050,37300,37300,37300,37300,0
20230814,190700,34916963050,37300,37300,37300,37300,0
20230814,190600,34916963050,37300,37300,37300,37300,0
20230814,190500,34916963050,37300,37300,37300,37300,0
20230814,190400,34916963050,37300,37300,37300,37300,0
20230814,190300,34916963050,37300,37300,37300,37300,0
20230814,190200,34916963050,37300,37300,37300,37300,0
20230814,190100,34916963050,37300,37300,37300,37300,0
20230814,190000,34916963050,37300,37300,37300,37300,0
20230814,185900,34916963050,37300,37300,37300,37300,0
20230814,185800,34916963050,37300,37300,37300,37300,0
20230814,185700,34916963050,37300,37300,37300,37300,0
20230814,185600,34916963050,37300,37300,37300,37300,0
20230814,185500,34916963050,37300,37300,37300,37300,0
20230814,185400,34916963050,37300,37300,37300,37300,0
20230814,185300,34916963050,37300,37300,37300,37300,0
20230814,185200,34916963050,37300,37300,37300,37300,0
20230814,185100,34916963050,37300,37300,37300,37300,0
20230814,185000,34916963050,37300,37300,37300,37300,0
20230814,184900,34916963050,37300,37300,37300,37300,0
20230814,184800,34916963050,37300,37300,37300,37300,0
20230814,184700,34916963050,37300,37300,37300,37300,0
20230814,184600,34916963050,37300,37300,37300,37300,0
20230814,184500,34916963050,37300,37300,37300,37300,0
20230814,184400,34916963050,37300,37300,37300,37300,13874
20230814,184300,34916963050,37300,37300,37300,37300,0
20230814,184200,34916963050,37300,37300,37300,37300,0
20230814,184100,34916963050,37300,37300,37300,37300,0
20230814,184000,34916963050,37300,37300,37300,37300,0
20230814,183900,34916963050,37300,37300,37300,37300,0
20230814,183800,34916963050,37300,37300,37300,37300,0
20230814,183700,34916963050,37300,37300,37300,37300,0
20230814,183600,34916963050,37300,37300,37300,37300,0
20230814,183500,34916963050,37300,37300,37300,37300,0
20230814,183400,34916963050,37300,37300,37300,37300,0
20230814,183300,34916963050,37300,37300,37300,37300,0
20230814,183200,34916963050,37300,37300,37300,37300,0
20230814,183100,34916963050,37300,37300,37300,37300,0
20230814,183000,34916963050,37300,37300,37300,37300,0
20230814,182900,34916963050,37300,37300,37300,37300,0
20230814,182800,34916963050,37300,37300,37300,37300,0
20230814,182700,34916963050,37300,37300,37300,37300,0
20230814,182600,34916963050,37300,37300,37300,37300,0
20230814,182500,34916963050,37300,37300,37300,37300,0
20230814,182400,34916963050,37300,37300,37300,37300,0
20230814,182300,34916963050,37300,37300,37300,37300,0
20230814,182200,34916963050,37300,37300,37300,37300,0
20230814,182100,34916963050,37300,37300,37300,37300,0
20230814,182000,34916963050,37300,37300,37300,37300,0
20230814,181900,34916963050,37300,37300,37300,37300,0
20230814,181800,34916963050,37300,37300,37300,37300,0
20230814,181700,34916963050,37300,37300,37300,37300,0
20230814,181600,34916963050,37300,37300,37300,37300,0
20230814,181500,34916963050,37300,37300,37300,37300,0
20230814,181400,34916963050,37300,37300,37300,37300,13874
20230814,181300,34916963050,37300,37300,37300,37300,0
20230814,181200,34916963050,37300,37300,37300,37300,0
20230814,181100,34916963050,37300,37300,37300,37300,0
20230814,181000,34916963050,37300,37300,37300,37300,0
20230814,180900,34916963050,37300,37300,37300,37300,0
20230814,180800,34916963050,37300,37300,37300,37300,0
20230814,180700,34916963050,37300,37300,37300,37300,0
20230814,180600,34916963050,37300,37300,37300,37300,0
20230814,180500,34916963050,37300,37300,37300,37300,0
20230814,180400,34916963050,37300,37300,37300,37300,0
20230814,180300,34916963050,37300,37300,37300,37300,0
20230814,180200,34916963050,37300,37300,37300,37300,0
20230814,180100,34916963050,37300,37300,37300,37300,0
20230814,180000,34916963050,37300,37300,37300,37300,0
20230814,175900,34916963050,37300,37300,37300,37300,0
20230814,175800,34916963050,37300,37300,37300,37300,0
20230814,175700,34916963050,37300,37300,37300,37300,0
20230814,175600,34916963050,37300,37300,37300,37300,0
20230814,175500,34916963050,37300,37300,37300,37300,0
20230814,175400,34916963050,37300,37300,37300,37300,0
20230814,175300,34916963050,37300,37300,37300,37300,0
20230814,175200,34916963050,37300,37300,37300,37300,0
20230814,175100,34916963050,37300,37300,37300,37300,0
20230814,175000,34916963050,37300,37300,37300,37300,0
20230814,174900,34916963050,37300,37300,37300,37300,0
20230814,174800,34916963050,37300,37300,37300,37300,0
20230814,174700,34916963050,37300,37300,37300,37300,0
20230814,174600,34916963050,37300,37300,37300,37300,0
20230814,174500,34916963050,37300,37300,37300,37300,0
20230814,174400,34916963050,37300,37300,37300,37300,13874
20230814,174300,34916963050,37300,37300,37300,37300,0
20230814,174200,34916963050,37300,37300,37300,37300,0
20230814,174100,34916963050,37300,37300,37300,37300,0
20230814,174000,34916963050,37300,37300,37300,37300,0
20230814,173900,34916963050,37300,37300,37300,37300,0
20230814,173800,34916963050,37300,37300,37300,37300,0
20230814,173700,34916963050,37300,37300,37300,37300,0
20230814,173600,34916963050,37300,37300,37300,37300,0
20230814,173500,34916963050,37300,37300,37300,37300,0
20230814,173400,34916963050,37300,37300,37300,37300,0
20230814,173300,34916963050,37300,37300,37300,37300,0
20230814,173200,34916963050,37300,37300,37300,37300,0
20230814,173100,34916963050,37300,37300,37300,37300,0
20230814,173000,34916963050,37300,37300,37300,37300,0
20230814,172900,34916963050,37300,37300,37300,37300,0
20230814,172800,34916963050,37300,37300,37300,37300,0
20230814,172700,34916963050,37300,37300,37300,37300,0
20230814,172600,34916963050,37300,37300,37300,37300,0
20230814,172500,34916963050,37300,37300,37300,37300,0
20230814,172400,34916963050,37300,37300,37300,37300,0
20230814,172300,34916963050,37300,37300,37300,37300,0
20230814,172200,34916963050,37300,37300,37300,37300,0
20230814,172100,34916963050,37300,37300,37300,37300,0
20230814,172000,34916963050,37300,37300,37300,37300,0
20230814,171900,34916963050,37300,37300,37300,37300,0
20230814,171800,34916963050,37300,37300,37300,37300,0
20230814,171700,34916963050,37300,37300,37300,37300,0
20230814,171600,34916963050,37300,37300,37300,37300,0
20230814,171500,34916963050,37300,37300,37300,37300,0
20230814,171400,34916963050,37300,37300,37300,37300,13874
20230814,171300,34916963050,37300,37300,37300,37300,0
20230814,171200,34916963050,37300,37300,37300,37300,0
20230814,171100,34916963050,37300,37300,37300,37300,0
20230814,171000,34916963050,37300,37300,37300,37300,0
20230814,170900,34916963050,37300,37300,37300,37300,0
20230814,170800,34916963050,37300,37300,37300,37300,0
20230814,170700,34916963050,37300,37300,37300,37300,0
20230814,170600,34916963050,37300,37300,37300,37300,0
20230814,170500,34916963050,37300,37300,37300,37300,0
20230814,170400,34916963050,37300,37300,37300,37300,0
20230814,170300,34916963050,37300,37300,37300,37300,0
20230814,170200,34916963050,37300,37300,37300,37300,0
20230814,170100,34916963050,37300,37300,37300,37300,0
20230814,170000,34916963050,37300,37300,37300,37300,0
20230814,165900,34916963050,37300,37300,37300,37300,0
20230814,165800,34916963050,37300,37300,37300,37300,0
20230814,165700,34916963050,37300,37300,37300,37300,0
20230814,165600,34916963050,37300,37300,37300,37300,0
20230814,165500,34916963050,37300,37300,37300,37300,0
20230814,165400,34916963050,37300,37300,37300,37300,0
20230814,165300,34916963050,37300,37300,37300,37300,0
20230814,165200,34916963050,37300,37300,37300,37300,0
20230814,165100,34916963050,37300,37300,37300,37300,0
20230814,165000,34916963050,37300,37300,37300,37300,0
20230814,164900,34916963050,37300,37300,37300,37300,0
20230814,164800,34916963050,37300,37300,37300,37300,0
20230814,164700,34916963050,37300,37300,37300,37300,0
20230814,164600,34916963050,37300,37300,37300,37300,0
20230814,164500,34916963050,37300,37300,37300,37300,0
20230814,164400,34916963050,37300,37300,37300,37300,13874
20230814,164300,34916963050,37300,37300,37300,37300,0
20230814,164200,34916963050,37300,37300,37300,37300,0
20230814,164100,34916963050,37300,37300,37300,37300,0
20230814,164000,34916963050,37300,37300,37300,37300,0
20230814,163900,34916963050,37300,37300,37300,37300,0
20230814,163800,34916963050,37300,37300,37300,37300,0
20230814,163700,34916963050,37300,37300,37300,37300,0
20230814,163600,34916963050,37300,37300,37300,37300,0
20230814,163500,34916963050,37300,37300,37300,37300,0
20230814,163400,34916963050,37300,37300,37300,37300,0
20230814,163300,34916963050,37300,37300,37300,37300,0
20230814,163200,34916963050,37300,37300,37300,37300,0
20230814,163100,34916963050,37300,37300,37300,37300,0
20230814,163000,34916963050,37300,37300,37300,37300,0
20230814,162900,34916963050,37300,37300,37300,37300,0
20230814,162800,34916963050,37300,37300,37300,37300,0
20230814,162700,34916963050,37300,37300,37300,37300,0
20230814,162600,34916963050,37300,37300,37300,37300,0
20230814,162500,34916963050,37300,37300,37300,37300,0
20230814,162400,34916963050,37300,37300,37300,37300,0
20230814,162300,34916963050,37300,37300,37300,37300,0
20230814,162200,34916963050,37300,37300,37300,37300,0
20230814,162100,34916963050,37300,37300,37300,37300,0
20230814,162000,34916963050,37300,37300,37300,37300,0
20230814,161900,34916963050,37300,37300,37300,37300,0
20230814,161800,34916963050,37300,37300,37300,37300,0
20230814,161700,34916963050,37300,37300,37300,37300,0
20230814,161600,34916963050,37300,37300,37300,37300,0
20230814,161500,34916963050,37300,37300,37300,37300,0
20230814,161400,34916963050,37300,37300,37300,37300,13874
20230814,161300,34916963050,37300,37300,37300,37300,0
20230814,161200,34916963050,37300,37300,37300,37300,0
20230814,161100,34916963050,37300,37300,37300,37300,0
20230814,161000,34916963050,37300,37300,37300,37300,0
20230814,160900,34916963050,37300,37300,37300,37300,0
20230814,160800,34916963050,37300,37300,37300,37300,0
20230814,160700,34916963050,37300,37300,37300,37300,0
20230814,160600,34916963050,37300,37300,37300,37300,0
20230814,160500,34916963050,37300,37300,37300,37300,0
20230814,160400,34916963050,37300,37300,37300,37300,0
20230814,160300,34916963050,37300,37300,37300,37300,0
20230814,160200,34916963050,37300,37300,37300,37300,0
20230814,160100,34916963050,37300,37300,37300,37300,0
20230814,160000,34916963050,37300,37300,37300,37300,0
20230814,155900,34916963050,37300,37300,37300,37300,0
20230814,155800,34916963050,37300,37300,37300,37300,0
20230814,155700,34916963050,37300,37300,37300,37300,0
20230814,155600,34916963050,37300,37300,37300,37300,0
20230814,155500,34916963050,37300,37300,37300,37300,0
20230814,155400,34916963050,37300,37300,37300,37300,0
20230814,155300,34916963050,37300,37300,37300,37300,0
20230814,155200,34916963050,37300,37300,37300,37300,0
20230814,155100,34916963050,37300,37300,37300,37300,0
20230814,155000,34916963050,37300,37300,37300,37300,0
20230814,154900,34916963050,37300,37300,37300,37300,0
20230814,154800,34916963050,37300,37300,37300,37300,0
20230814,154700,34916963050,37300,37300,37300,37300,0
20230814,154600,34916963050,37300,37300,37300,37300,0
20230814,154500,34916963050,37300,37300,37300,37300,0
20230814,154400,34916963050,37300,37300,37300,37300,13874
20230814,154300,34916963050,37300,37300,37300,37300,0
20230814,154200,34916963050,37300,37300,37300,37300,0
20230814,154100,34916963050,37300,37300,37300,37300,0
20230814,154000,34916963050,37300,37300,37300,37300,0
20230814,153900,34916963050,37300,37300,37300,37300,0
20230814,153800,34916963050,37300,37300,37300,37300,0
20230814,153700,34916963050,37300,37300,37300,37300,0
20230814,153600,34916963050,37300,37300,37300,37300,0
20230814,153500,34916963050,37300,37300,37300,37300,0
20230814,153400,34916963050,37300,37300,37300,37300,0
20230814,153300,34916963050,37300,37300,37300,37300,0
20230814,153200,34916963050,37300,37300,37300,37300,0
20230814,153100,34916963050,37300,37300,37300,37300,0
20230814,153000,34916963050,37300,37300,37300,37300,13874
20230814,152900,34399462850,37300,37300,37300,37300,0
20230814,152800,34399462850,37300,37300,37300,37300,0
20230814,152700,34399462850,37300,37300,37300,37300,0
20230814,152600,34399462850,37300,37300,37300,37300,0
20230814,152500,34399462850,37300,37300,37300,37300,0
20230814,152400,34399462850,37300,37300,37300,37300,0
20230814,152300,34399462850,37300,37300,37300,37300,0
20230814,152200,34399462850,37300,37300,37300,37300,0
20230814,152100,34399462850,37300,37300,37300,37300,0
20230814,152000,34399462850,37300,37300,37300,37300,0
20230814,151900,34399462850,37300,37300,37350,37250,2070
20230814,151800,34322217200,37300,37250,37400,37150,2551
20230814,151700,34227095800,37300,37400,37400,37150,5515
20230814,151600,34021633100,37350,37400,37450,37350,3660
20230814,151500,33884884250,37400,37300,37400,37300,1003
20230814,151400,33847417050,37300,37300,37350,37250,1845
20230814,151300,33778613400,37300,37400,37400,37300,1455
20230814,151200,33724231200,37400,37450,37500,37400,2217
20230814,151100,33641211350,37450,37500,37500,37450,3052
20230814,151000,33526899750,37500,37550,37550,37450,1444
20230814,150900,33472747000,37550,37550,37600,37350,2227
20230814,150800,33389293550,37600,37650,37700,37550,4592
20230814,150700,33216514500,37650,37600,37700,37600,2456
20230814,150600,33124041850,37550,37800,37800,37450,6220
20230814,150500,32889703900,37750,37700,37800,37700,2841
20230814,150400,32782447600,37700,37600,37700,37600,3013
20230814,150300,32668914750,37650,37600,37650,37550,2922
20230814,150200,32558995200,37550,37500,37550,37500,3271
20230814,150100,32436312650,37500,37350,37500,37300,4078
20230814,150000,32283725950,37350,37300,37350,37250,2896
20230814,145900,32175697050,37250,37150,37250,37150,2843
20230814,145800,32069864000,37150,37100,37150,37100,2506
20230814,145700,31976771800,37150,37050,37150,37050,2228
20230814,145600,31894167600,37100,37050,37100,37050,1128
20230814,145500,31852321450,37100,37100,37100,37050,920
20230814,145400,31818223850,37100,37100,37100,37050,492
20230814,145300,31799979750,37100,37100,37100,37050,849
20230814,145200,31768490800,37050,37050,37100,37050,738
20230814,145100,31741132950,37100,37100,37150,37050,1173
20230814,145000,31697583000,37100,37100,37150,37100,1053
20230814,144900,31658513450,37050,37150,37150,37050,1804
20230814,144800,31591641800,37150,37150,37200,37100,1017
20230814,144700,31553856700,37150,37200,37200,37100,3955
20230814,144600,31406927850,37200,37200,37250,37150,5942
20230814,144500,31185868150,37150,37200,37200,37150,1195
20230814,144400,31141417000,37200,37150,37200,37100,1242
20230814,144300,31095274700,37150,37000,37150,37000,450
20230814,144200,31078577000,37000,36950,37000,36950,764
20230814,144100,31050322300,36950,36900,36950,36850,619
20230814,144000,31027495550,36900,36850,36900,36800,618
20230814,143900,31004733700,36850,36850,36900,36800,855
20230814,143800,30973257300,36850,36900,36950,36850,1654
20230814,143700,30912285100,36850,36900,36900,36850,319
20230814,143600,30900518950,36850,36900,36950,36850,1418
20230814,143500,30848199700,36900,36950,36950,36900,1147
20230814,143400,30805869150,36900,36900,36950,36900,509
20230814,143300,30787069250,36950,36900,36950,36900,391
20230814,143200,30772624900,36900,36850,36950,36850,771
20230814,143100,30744168300,36850,36850,36900,36850,1134
20230814,143000,30702361150,36900,36850,36900,36850,201
20230814,142900,30694947200,36900,36850,36900,36800,447
20230814,142800,30678470250,36850,36850,36850,36800,602
20230814,142700,30656288200,36800,36850,36850,36800,598
20230814,142600,30634271950,36800,36800,36850,36750,604
20230814,142500,30612038950,36750,36800,36850,36750,511
20230814,142400,30593218050,36750,36800,36900,36750,2309
20230814,142300,30508305500,36800,36750,36850,36750,598
20230814,142200,30486303650,36750,36750,36850,36600,2137
20230814,142100,30407804550,36700,36850,36900,36700,1186
20230814,142000,30364126400,36850,36600,36850,36550,1059
20230814,141900,30325272950,36600,36650,36650,36400,17271
20230814,141800,29694704550,36600,36700,36700,36600,5212
20230814,141700,29503761050,36700,36800,36800,36650,11289
20230814,141600,29089132250,36800,36900,36950,36800,2889
20230814,141500,28982669250,36900,36900,36900,36850,1143
20230814,141400,28940504600,36900,36900,36950,36850,2500
20230814,141300,28848286850,36900,36900,36950,36900,593
20230814,141200,28826385400,36850,36950,37000,36850,7006
20230814,141100,28567682150,36950,37050,37100,36950,4405
20230814,141000,28404667650,37100,37050,37100,37000,822
20230814,140900,28374209750,37050,37050,37100,37050,877
20230814,140800,28341713650,37050,37050,37150,37050,568
20230814,140700,28320657200,37050,37050,37100,37050,110
20230814,140600,28316577200,37100,37100,37100,37050,840
20230814,140500,28285427750,37100,37050,37100,37050,519
20230814,140400,28266188550,37050,37100,37100,37050,505
20230814,140300,28247469050,37100,37100,37100,37050,878
20230814,140200,28214927700,37150,37100,37150,37000,1271
20230814,140100,28167796100,37100,37000,37100,37000,1719
20230814,140000,28104146800,37050,37050,37050,37000,1399
20230814,135900,28052372050,37050,37000,37050,37000,1402
20230814,135800,28000490450,37050,37100,37100,37000,2372
20230814,135700,27912602200,37050,37100,37100,37050,1092
20230814,135600,27872131800,37100,37100,37100,37050,813
20230814,135500,27841984250,37050,37150,37200,37050,5569
20230814,135400,27635321850,37150,37250,37250,37150,1471
20230814,135300,27580638100,37250,37200,37250,37200,509
20230814,135200,27561694000,37200,37250,37250,37200,335
20230814,135100,27549227900,37250,37250,37250,37200,425
20230814,135000,27533414600,37200,37200,37200,37200,890
20230814,134900,27500306600,37200,37200,37200,37150,1120
20230814,134800,27458687850,37150,37200,37250,37150,507
20230814,134700,27439826050,37200,37200,37250,37200,299
20230814,134600,27428692250,37200,37200,37250,37200,108
20230814,134500,27424671400,37200,37200,37250,37200,542
20230814,134400,27404495000,37250,37200,37250,37200,125
20230814,134300,27399841650,37250,37250,37250,37200,642
20230814,134200,27375953700,37250,37300,37350,37200,832
20230814,134100,27344924750,37350,37200,37350,37200,1589
20230814,134000,27285711600,37250,37200,37250,37200,267
20230814,133900,27275773750,37200,37200,37250,37200,551
20230814,133800,27255273300,37200,37200,37200,37150,754
20230814,133700,27227246950,37200,37200,37200,37150,167
20230814,133600,27221037100,37200,37250,37250,37200,912
20230814,133500,27187092650,37250,37250,37300,37250,256
20230814,133400,27177553400,37250,37200,37300,37200,398
20230814,133300,27162722400,37150,37250,37300,37150,550
20230814,133200,27142235700,37250,37150,37250,37100,318
20230814,133100,27130417000,37100,37150,37200,37100,1343
20230814,133000,27080541650,37200,37250,37250,37150,825
20230814,132900,27049850600,37250,37250,37250,37200,1009
20230814,132800,27012302500,37300,37250,37300,37200,251
20230814,132700,27002951350,37200,37150,37200,37150,816
20230814,132600,26972601400,37200,37200,37200,37150,356
20230814,132500,26959359100,37200,37150,37200,37100,251
20230814,132400,26950027950,37150,37150,37150,37100,1808
20230814,132300,26882929550,37150,37200,37200,37100,721
20230814,132200,26856153450,37150,37200,37200,37150,697
20230814,132100,26830249450,37200,37200,37250,37200,871
20230814,132000,26797835400,37200,37300,37300,37200,266
20230814,131900,26787921600,37300,37300,37350,37300,346
20230814,131800,26775005300,37300,37300,37350,37250,599
20230814,131700,26752659800,37350,37300,37350,37300,507
20230814,131600,26733740200,37350,37250,37400,37200,963
20230814,131500,26697805300,37250,37200,37300,37200,2903
20230814,131400,26589551750,37200,37200,37250,37200,507
20230814,131300,26570672050,37200,37150,37200,37150,588
20230814,131200,26548811450,37200,37150,37200,37100,1001
20230814,131100,26511626700,37150,37150,37200,37150,346
20230814,131000,26498769550,37150,37150,37200,37100,242
20230814,130900,26489776300,37150,37200,37200,37150,315
20230814,130800,26478070800,37150,37150,37150,37150,106
20230814,130700,26474132900,37200,37150,37200,37100,747
20230814,130600,26446388550,37150,37100,37150,37050,1399
20230814,130500,26394503700,37150,37200,37200,37100,1265
20230814,130400,26347500650,37200,37200,37200,37150,244
20230814,130300,26338427150,37200,37250,37250,37150,686
20230814,130200,26312917000,37250,37200,37250,37200,341
20230814,130100,26300223350,37200,37250,37350,37150,894
20230814,130000,26266942250,37300,37150,37300,37100,327
20230814,125900,26254779950,37150,37100,37150,37050,309
20230814,125800,26243319600,37050,37000,37100,37000,743
20230814,125700,26215780750,37000,37150,37150,37000,6594
20230814,125600,25971470850,37100,37150,37200,37100,2348
20230814,125500,25884246350,37150,37200,37250,37150,2810
20230814,125400,25779692900,37200,37250,37300,37200,390
20230814,125300,25765162400,37250,37250,37300,37250,450
20230814,125200,25748396700,37250,37250,37300,37250,1130
20230814,125100,25706299750,37300,37300,37350,37300,411
20230814,125000,25690966100,37400,37300,37400,37300,705
20230814,124900,25664636150,37300,37350,37350,37300,584
20230814,124800,25642849750,37300,37350,37400,37300,879
20230814,124700,25610020050,37400,37400,37400,37350,144
20230814,124600,25604638100,37400,37450,37450,37350,506
20230814,124500,25585717850,37450,37450,37450,37350,394
20230814,124400,25570979250,37450,37450,37500,37400,336
20230814,124300,25558401050,37450,37450,37500,37400,445
20230814,124200,25541735800,37450,37400,37450,37350,868
20230814,124100,25509259550,37400,37300,37400,37300,764
20230814,124000,25480717050,37350,37300,37350,37250,624
20230814,123900,25457448100,37300,37250,37300,37250,674
20230814,123800,25432316150,37300,37300,37300,37250,929
20230814,123700,25397703550,37300,37300,37300,37250,209
20230814,123600,25389911750,37350,37350,37350,37300,451
20230814,123500,25373082550,37350,37300,37350,37250,304
20230814,123400,25361733700,37300,37350,37350,37250,516
20230814,123300,25342501600,37350,37350,37400,37250,2375
20230814,123200,25253889750,37350,37400,37400,37350,669
20230814,123100,25228881050,37400,37500,37500,37400,820
20230814,123000,25198195350,37450,37450,37500,37400,503
20230814,122900,25179355050,37450,37500,37500,37450,428
20230814,122800,25163320550,37550,37500,37550,37500,222
20230814,122700,25154995450,37500,37550,37600,37500,328
20230814,122600,25142687200,37600,37550,37600,37550,154
20230814,122500,25136902000,37550,37550,37550,37400,1706
20230814,122400,25072918500,37550,37600,37650,37550,671
20230814,122300,25047693600,37650,37600,37650,37600,556
20230814,122200,25026778250,37650,37700,37750,37600,1201
20230814,122100,24981504550,37700,37700,37700,37600,1516
20230814,122000,24924399850,37700,37550,37750,37550,3258
20230814,121900,24801687300,37600,37600,37600,37550,2779
20230814,121800,24697209800,37600,37500,37600,37500,1356
20230814,121700,24646278900,37500,37500,37550,37500,3082
20230814,121600,24530681950,37500,37450,37500,37450,1641
20230814,121500,24469202600,37450,37350,37450,37350,1086
20230814,121400,24428573000,37350,37400,37400,37350,146
20230814,121300,24423115050,37400,37400,37400,37350,1208
20230814,121200,24377938350,37400,37350,37400,37300,694
20230814,121100,24352006500,37350,37350,37350,37300,255
20230814,121000,24342482300,37350,37400,37400,37300,627
20230814,120900,24319060750,37400,37250,37400,37250,2785
20230814,120800,24215118850,37300,37200,37300,37200,312
20230814,120700,24203492400,37200,37200,37250,37150,1048
20230814,120600,24164506500,37200,37250,37250,37200,195
20230814,120500,24157249150,37250,37200,37250,37200,137
20230814,120400,24152149200,37250,37200,37250,37150,274
20230814,120300,24141960900,37200,37150,37200,37150,200
20230814,120200,24134526150,37150,37150,37200,37150,495
20230814,120100,24116133550,37150,37200,37250,37150,755
20230814,120000,24088036800,37250,37100,37250,37100,485
20230814,115900,24070017900,37100,37150,37200,37100,389
20230814,115800,24055562750,37200,37250,37250,37150,564
20230814,115700,24034570500,37250,37200,37250,37150,364
20230814,115600,24021023150,37200,37100,37200,37100,2073
20230814,115500,23943993600,37100,37100,37150,37100,273
20230814,115400,23933862050,37150,37100,37150,37100,684
20230814,115300,23908479950,37150,37100,37150,37100,222
20230814,115200,23900232800,37150,37100,37150,37100,353
20230814,115100,23887126150,37100,37100,37150,37050,707
20230814,115000,23860900500,37150,37050,37200,37050,1288
20230814,114900,23813105800,37100,37000,37100,37000,1666
20230814,114800,23751438300,37000,37050,37100,37000,641
20230814,114700,23727679950,37100,37050,37100,37050,647
20230814,114600,23703704250,37050,37050,37200,37050,1088
20230814,114500,23663331950,37050,37100,37100,37000,2959
20230814,114400,23553719050,37050,37050,37100,37050,803
20230814,114300,23523965350,37050,37050,37100,37050,616
20230814,114200,23501133950,37100,37100,37150,37050,2700
20230814,114100,23401021500,37100,37100,37150,37100,2669
20230814,114000,23301993350,37150,37150,37150,37100,759
20230814,113900,23273821750,37150,37150,37200,37100,779
20230814,113800,23244878500,37200,37150,37200,37150,422
20230814,113700,23229197850,37200,37150,37200,37150,436
20230814,113600,23212989050,37150,37250,37300,37150,435
20230814,113500,23196796250,37200,37250,37300,37200,653
20230814,113400,23172491900,37250,37200,37300,37200,626
20230814,113300,23149175100,37250,37300,37300,37200,398
20230814,113200,23134350850,37250,37250,37300,37250,171
20230814,113100,23127977850,37250,37250,37250,37250,626
20230814,113000,23104659350,37300,37200,37300,37200,304
20230814,112900,23093339850,37200,37250,37300,37200,1390
20230814,112800,23041592900,37250,37250,37300,37250,668
20230814,112700,23016700300,37250,37250,37300,37200,452
20230814,112600,22999858850,37250,37200,37250,37200,1244
20230814,112500,22953555150,37250,37200,37250,37200,285
20230814,112400,22942947000,37200,37150,37200,37100,519
20230814,112300,22923677700,37100,37150,37150,37100,691
20230814,112200,22898028750,37150,37100,37150,37100,271
20230814,112100,22887964050,37150,37050,37150,37050,666
20230814,112000,22863259650,37050,37050,37100,37050,257
20230814,111900,22853729100,37100,37100,37100,37050,323
20230814,111800,22841749900,37100,37050,37150,37050,1100
20230814,111700,22800990300,37050,37100,37150,37050,1949
20230814,111600,22728745600,37100,37100,37100,37050,982
20230814,111500,22692322900,37100,37100,37150,37100,914
20230814,111400,22658408200,37150,37050,37150,37050,827
20230814,111300,22627728800,37050,37200,37200,37050,2577
20230814,111200,22532085900,37200,37250,37250,37150,1375
20230814,111100,22480937550,37250,37400,37450,37200,2521
20230814,111000,22386745750,37400,37200,37450,37200,4138
20230814,110900,22232366050,37200,37200,37250,37150,924
20230814,110800,22197994200,37150,37150,37200,37150,349
20230814,110700,22185026350,37150,37150,37250,37150,1283
20230814,110600,22137324700,37200,37100,37200,37100,870
20230814,110500,22105020550,37100,37100,37150,37050,298
20230814,110400,22093964750,37100,37100,37100,37050,494
20230814,110300,22075655200,37100,37150,37150,37050,1814
20230814,110200,22008345500,37100,37150,37150,37050,1568
20230814,110100,21950163550,37150,37100,37150,37050,694
20230814,110000,21924415100,37050,37050,37100,37050,654
20230814,105900,21900175850,37050,37100,37150,37050,677
20230814,105800,21875077750,37100,37100,37100,37050,939
20230814,105700,21840259700,37100,37100,37200,37100,429
20230814,105600,21824328100,37100,37100,37150,37050,571
20230814,105500,21803140650,37050,37200,37200,37050,2106
20230814,105400,21725028050,37200,37200,37300,37100,3197
20230814,105300,21606216800,37200,37200,37300,37200,2347
20230814,105200,21518835150,37200,37150,37200,37100,2561
20230814,105100,21423612500,37150,37100,37150,37100,188
20230814,105000,21416633500,37100,37150,37200,37100,1396
20230814,104900,21364767300,37150,37100,37200,37100,1007
20230814,104800,21327361900,37100,37150,37200,37050,1630
20230814,104700,21266879350,37150,37100,37200,37050,1189
20230814,104600,21222684500,37000,37100,37150,37000,2155
20230814,104500,21142827400,37100,36900,37100,36900,2355
20230814,104400,21055645950,36950,36950,36950,36900,1004
20230814,104300,21018565950,37000,37000,37000,36900,1216
20230814,104200,20973629950,36950,37050,37050,36950,897
20230814,104100,20940446800,37000,37000,37000,36950,261
20230814,104000,20930792200,36950,37050,37050,36950,805
20230814,103900,20901016900,37050,36900,37050,36900,746
20230814,103800,20873437400,36950,36900,37000,36850,1469
20230814,103700,20819205050,36950,37000,37050,36850,1855
20230814,103600,20750662250,37000,36950,37050,36900,1109
20230814,103500,20709641700,36950,36950,37000,36950,1021
20230814,103400,20671908550,36950,36900,36950,36750,2764
20230814,103300,20570152100,36950,36900,36950,36750,2969
20230814,103200,20460816850,36900,36950,36950,36800,1738
20230814,103100,20396693650,37000,37000,37050,36750,4156
20230814,103000,20243193100,37050,37050,37050,36950,1806
20230814,102900,20176305650,37000,37150,37150,37000,3386
20230814,102800,20050709650,37150,37100,37200,37050,2205
20230814,102700,19968873500,37050,37000,37100,36950,2561
20230814,102600,19874017800,37000,36750,37000,36700,1586
20230814,102500,19815543700,36750,36750,36800,36700,3508
20230814,102400,19686680200,36750,36650,36800,36650,4282
20230814,102300,19529470100,36600,36550,36700,36550,3993
20230814,102200,19383253900,36600,36700,36750,36400,36019
20230814,102100,18066961600,36650,36850,37000,36650,9323
20230814,102000,17724226650,37000,37150,37150,36800,7796
20230814,101900,17436314300,37150,37200,37200,37050,2564
20230814,101800,17341045950,37200,37150,37200,37100,2104
20230814,101700,17262802450,37150,37150,37200,37100,1960
20230814,101600,17190038700,37150,37100,37200,37100,1821
20230814,101500,17122447550,37100,37100,37100,36950,3606
20230814,101400,16988888700,37100,36950,37200,36900,1701
20230814,101300,16925944200,36900,36900,36950,36800,3803
20230814,101200,16785730150,36850,37050,37050,36750,16263
20230814,101100,16187054400,37050,37150,37200,36750,21907
20230814,101000,15377640100,37200,37300,37300,37200,1691
20230814,100900,15314664200,37300,37350,37500,37300,3623
20230814,100800,15179237100,37350,37350,37400,37300,861
20230814,100700,15147089400,37300,37500,37500,37300,3462
20230814,100600,15017784700,37500,37550,37600,37500,998
20230814,100500,14980321150,37500,37750,37750,37500,2936
20230814,100400,14869800650,37750,37650,37800,37650,3113
20230814,100300,14752387500,37700,37550,37700,37550,1860
20230814,100200,14682434500,37600,37600,37650,37550,693
20230814,100100,14656385900,37550,37500,37650,37500,1369
20230814,100000,14605010200,37500,37550,37600,37400,2225
20230814,095900,14521587400,37550,37700,37700,37550,1266
20230814,095800,14473928450,37650,37700,37750,37550,2921
20230814,095700,14363840300,37650,37600,37700,37500,2647
20230814,095600,14264263800,37700,37750,37750,37550,3055
20230814,095500,14149199050,37750,37450,37800,37400,5232
20230814,095400,13952211450,37450,37500,37500,37300,978
20230814,095300,13915659650,37500,37450,37600,37450,1022
20230814,095200,13877318800,37400,37300,37450,37300,1153
20230814,095100,13834268350,37250,37250,37300,37200,868
20230814,095000,13801944850,37250,37200,37300,37200,1299
20230814,094900,13753584650,37200,37350,37350,37200,1667
20230814,094800,13691429550,37400,37500,37550,37050,7880
20230814,094700,13398059600,37500,37550,37650,37500,3500
20230814,094600,13266655750,37600,37600,37750,37550,5454
20230814,094500,13061318900,37600,37400,37750,37350,6120
20230814,094400,12831372700,37450,37100,37500,37000,5355
20230814,094300,12632176550,37100,37200,37250,37000,1332
20230814,094200,12582687300,37200,36950,37200,36950,3680
20230814,094100,12446375450,37000,36950,37000,36950,2042
20230814,094000,12370848000,36950,36900,37000,36850,1395
20230814,093900,12319361900,36900,36800,36900,36800,1909
20230814,093800,12249003050,36850,36950,37000,36800,4811
20230814,093700,12071704600,37000,37100,37150,36950,3272
20230814,093600,11950513700,37050,37100,37150,37050,2354
20230814,093500,11863205550,37100,37150,37150,37050,2172
20230814,093400,11782634550,37150,37250,37250,37150,1053
20230814,093300,11743494550,37250,37400,37400,37150,3836
20230814,093200,11600547700,37400,37300,37450,37300,4204
20230814,093100,11443439850,37300,37250,37350,37200,4082
20230814,093000,11291289400,37250,37050,37300,37000,2014
20230814,092900,11216496550,37000,36850,37050,36800,3286
20230814,092800,11095382300,36850,37000,37100,36850,4843
20230814,092700,10916567650,37000,37100,37200,37000,3758
20230814,092600,10777274750,37100,36950,37150,36850,3529
20230814,092500,10646656700,36950,36750,37000,36700,4795
20230814,092400,10469873400,36750,36650,36750,36600,8848
20230814,092300,10145521350,36650,36850,36850,36500,15319
20230814,092200,9584261650,36850,37550,37550,36850,38710
20230814,092100,8147953850,37600,37750,37750,37500,3104
20230814,092000,8030998500,37700,37500,37750,37500,7282
20230814,091900,7756691100,37600,37300,37600,37250,7524
20230814,091800,7475706450,37250,37300,37350,37250,5250
20230814,091700,7279745750,37300,37400,37450,37250,4884
20230814,091600,7097475450,37300,37350,37500,37300,5642
20230814,091500,6886627500,37400,37400,37450,37350,3116
20230814,091400,6770159500,37400,37650,37700,37400,2989
20230814,091300,6657972350,37650,37700,37750,37600,1897
20230814,091200,6586529400,37750,37600,37850,37400,3890
20230814,091100,6439991700,37600,37300,37600,37250,5796
20230814,091000,6223729650,37300,37550,37550,37250,14545
20230814,090900,5679226200,37500,37650,37750,37500,3534
20230814,090800,5546376850,37650,37700,37850,37600,6274
20230814,090700,5309993750,37700,38100,38100,37650,6819
20230814,090600,5051844300,38050,37600,38100,37500,6116
20230814,090500,4820582400,37600,37700,37700,37200,22179
20230814,090400,3990596400,37650,38750,38800,37650,16331
20230814,090300,3364120700,38750,38400,38950,38400,16907
20230814,090200,2709675700,38450,38100,38450,37650,7324
20230814,090100,2430904850,38100,37300,38350,37250,16451
20230814,090000,1813538150,37300,38100,38350,37100,33625