KissMeData/214260/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,201100,72714019950,30250,30250,30250,30250,29863
20230809,201000,72714019950,30250,30250,30250,30250,0
20230809,200900,72714019950,30250,30250,30250,30250,0
20230809,200800,72714019950,30250,30250,30250,30250,0
20230809,200700,72714019950,30250,30250,30250,30250,0
20230809,200600,72714019950,30250,30250,30250,30250,0
20230809,200500,72714019950,30250,30250,30250,30250,0
20230809,200400,72714019950,30250,30250,30250,30250,0
20230809,200300,72714019950,30250,30250,30250,30250,0
20230809,200200,72714019950,30250,30250,30250,30250,0
20230809,200100,72714019950,30250,30250,30250,30250,0
20230809,200000,72714019950,30250,30250,30250,30250,0
20230809,195900,72714019950,30250,30250,30250,30250,0
20230809,195800,72714019950,30250,30250,30250,30250,0
20230809,195700,72714019950,30250,30250,30250,30250,0
20230809,195600,72714019950,30250,30250,30250,30250,0
20230809,195500,72714019950,30250,30250,30250,30250,0
20230809,195400,72714019950,30250,30250,30250,30250,0
20230809,195300,72714019950,30250,30250,30250,30250,0
20230809,195200,72714019950,30250,30250,30250,30250,0
20230809,195100,72714019950,30250,30250,30250,30250,0
20230809,195000,72714019950,30250,30250,30250,30250,0
20230809,194900,72714019950,30250,30250,30250,30250,0
20230809,194800,72714019950,30250,30250,30250,30250,0
20230809,194700,72714019950,30250,30250,30250,30250,0
20230809,194600,72714019950,30250,30250,30250,30250,0
20230809,194500,72714019950,30250,30250,30250,30250,0
20230809,194400,72714019950,30250,30250,30250,30250,0
20230809,194300,72714019950,30250,30250,30250,30250,0
20230809,194200,72714019950,30250,30250,30250,30250,0
20230809,194100,72714019950,30250,30250,30250,30250,29863
20230809,194000,72714019950,30250,30250,30250,30250,0
20230809,193900,72714019950,30250,30250,30250,30250,0
20230809,193800,72714019950,30250,30250,30250,30250,0
20230809,193700,72714019950,30250,30250,30250,30250,0
20230809,193600,72714019950,30250,30250,30250,30250,0
20230809,193500,72714019950,30250,30250,30250,30250,0
20230809,193400,72714019950,30250,30250,30250,30250,0
20230809,193300,72714019950,30250,30250,30250,30250,0
20230809,193200,72714019950,30250,30250,30250,30250,0
20230809,193100,72714019950,30250,30250,30250,30250,0
20230809,193000,72714019950,30250,30250,30250,30250,0
20230809,192900,72714019950,30250,30250,30250,30250,0
20230809,192800,72714019950,30250,30250,30250,30250,0
20230809,192700,72714019950,30250,30250,30250,30250,0
20230809,192600,72714019950,30250,30250,30250,30250,0
20230809,192500,72714019950,30250,30250,30250,30250,0
20230809,192400,72714019950,30250,30250,30250,30250,0
20230809,192300,72714019950,30250,30250,30250,30250,0
20230809,192200,72714019950,30250,30250,30250,30250,0
20230809,192100,72714019950,30250,30250,30250,30250,0
20230809,192000,72714019950,30250,30250,30250,30250,0
20230809,191900,72714019950,30250,30250,30250,30250,0
20230809,191800,72714019950,30250,30250,30250,30250,0
20230809,191700,72714019950,30250,30250,30250,30250,0
20230809,191600,72714019950,30250,30250,30250,30250,0
20230809,191500,72714019950,30250,30250,30250,30250,0
20230809,191400,72714019950,30250,30250,30250,30250,0
20230809,191300,72714019950,30250,30250,30250,30250,0
20230809,191200,72714019950,30250,30250,30250,30250,0
20230809,191100,72714019950,30250,30250,30250,30250,29863
20230809,191000,72714019950,30250,30250,30250,30250,0
20230809,190900,72714019950,30250,30250,30250,30250,0
20230809,190800,72714019950,30250,30250,30250,30250,0
20230809,190700,72714019950,30250,30250,30250,30250,0
20230809,190600,72714019950,30250,30250,30250,30250,0
20230809,190500,72714019950,30250,30250,30250,30250,0
20230809,190400,72714019950,30250,30250,30250,30250,0
20230809,190300,72714019950,30250,30250,30250,30250,0
20230809,190200,72714019950,30250,30250,30250,30250,0
20230809,190100,72714019950,30250,30250,30250,30250,0
20230809,190000,72714019950,30250,30250,30250,30250,0
20230809,185900,72714019950,30250,30250,30250,30250,0
20230809,185800,72714019950,30250,30250,30250,30250,0
20230809,185700,72714019950,30250,30250,30250,30250,0
20230809,185600,72714019950,30250,30250,30250,30250,0
20230809,185500,72714019950,30250,30250,30250,30250,0
20230809,185400,72714019950,30250,30250,30250,30250,0
20230809,185300,72714019950,30250,30250,30250,30250,0
20230809,185200,72714019950,30250,30250,30250,30250,0
20230809,185100,72714019950,30250,30250,30250,30250,0
20230809,185000,72714019950,30250,30250,30250,30250,0
20230809,184900,72714019950,30250,30250,30250,30250,0
20230809,184800,72714019950,30250,30250,30250,30250,0
20230809,184700,72714019950,30250,30250,30250,30250,0
20230809,184600,72714019950,30250,30250,30250,30250,0
20230809,184500,72714019950,30250,30250,30250,30250,0
20230809,184400,72714019950,30250,30250,30250,30250,0
20230809,184300,72714019950,30250,30250,30250,30250,0
20230809,184200,72714019950,30250,30250,30250,30250,0
20230809,184100,72714019950,30250,30250,30250,30250,29863
20230809,184000,72714019950,30250,30250,30250,30250,0
20230809,183900,72714019950,30250,30250,30250,30250,0
20230809,183800,72714019950,30250,30250,30250,30250,0
20230809,183700,72714019950,30250,30250,30250,30250,0
20230809,183600,72714019950,30250,30250,30250,30250,0
20230809,183500,72714019950,30250,30250,30250,30250,0
20230809,183400,72714019950,30250,30250,30250,30250,0
20230809,183300,72714019950,30250,30250,30250,30250,0
20230809,183200,72714019950,30250,30250,30250,30250,0
20230809,183100,72714019950,30250,30250,30250,30250,0
20230809,183000,72714019950,30250,30250,30250,30250,0
20230809,182900,72714019950,30250,30250,30250,30250,0
20230809,182800,72714019950,30250,30250,30250,30250,0
20230809,182700,72714019950,30250,30250,30250,30250,0
20230809,182600,72714019950,30250,30250,30250,30250,0
20230809,182500,72714019950,30250,30250,30250,30250,0
20230809,182400,72714019950,30250,30250,30250,30250,0
20230809,182300,72714019950,30250,30250,30250,30250,0
20230809,182200,72714019950,30250,30250,30250,30250,0
20230809,182100,72714019950,30250,30250,30250,30250,0
20230809,182000,72714019950,30250,30250,30250,30250,0
20230809,181900,72714019950,30250,30250,30250,30250,0
20230809,181800,72714019950,30250,30250,30250,30250,0
20230809,181700,72714019950,30250,30250,30250,30250,0
20230809,181600,72714019950,30250,30250,30250,30250,0
20230809,181500,72714019950,30250,30250,30250,30250,0
20230809,181400,72714019950,30250,30250,30250,30250,0
20230809,181300,72714019950,30250,30250,30250,30250,0
20230809,181200,72714019950,30250,30250,30250,30250,0
20230809,181100,72714019950,30250,30250,30250,30250,29863
20230809,181000,72714019950,30250,30250,30250,30250,0
20230809,180900,72714019950,30250,30250,30250,30250,0
20230809,180800,72714019950,30250,30250,30250,30250,0
20230809,180700,72714019950,30250,30250,30250,30250,0
20230809,180600,72714019950,30250,30250,30250,30250,0
20230809,180500,72714019950,30250,30250,30250,30250,0
20230809,180400,72714019950,30250,30250,30250,30250,0
20230809,180300,72714019950,30250,30250,30250,30250,0
20230809,180200,72714019950,30250,30250,30250,30250,0
20230809,180100,72714019950,30250,30250,30250,30250,0
20230809,180000,72714019950,30250,30250,30250,30250,0
20230809,175900,72714019950,30250,30250,30250,30250,0
20230809,175800,72714019950,30250,30250,30250,30250,0
20230809,175700,72714019950,30250,30250,30250,30250,0
20230809,175600,72714019950,30250,30250,30250,30250,0
20230809,175500,72714019950,30250,30250,30250,30250,0
20230809,175400,72714019950,30250,30250,30250,30250,0
20230809,175300,72714019950,30250,30250,30250,30250,0
20230809,175200,72714019950,30250,30250,30250,30250,0
20230809,175100,72714019950,30250,30250,30250,30250,0
20230809,175000,72714019950,30250,30250,30250,30250,0
20230809,174900,72714019950,30250,30250,30250,30250,0
20230809,174800,72714019950,30250,30250,30250,30250,0
20230809,174700,72714019950,30250,30250,30250,30250,0
20230809,174600,72714019950,30250,30250,30250,30250,0
20230809,174500,72714019950,30250,30250,30250,30250,0
20230809,174400,72714019950,30250,30250,30250,30250,0
20230809,174300,72714019950,30250,30250,30250,30250,0
20230809,174200,72714019950,30250,30250,30250,30250,0
20230809,174100,72714019950,30250,30250,30250,30250,29863
20230809,174000,72714019950,30250,30250,30250,30250,0
20230809,173900,72714019950,30250,30250,30250,30250,0
20230809,173800,72714019950,30250,30250,30250,30250,0
20230809,173700,72714019950,30250,30250,30250,30250,0
20230809,173600,72714019950,30250,30250,30250,30250,0
20230809,173500,72714019950,30250,30250,30250,30250,0
20230809,173400,72714019950,30250,30250,30250,30250,0
20230809,173300,72714019950,30250,30250,30250,30250,0
20230809,173200,72714019950,30250,30250,30250,30250,0
20230809,173100,72714019950,30250,30250,30250,30250,0
20230809,173000,72714019950,30250,30250,30250,30250,0
20230809,172900,72714019950,30250,30250,30250,30250,0
20230809,172800,72714019950,30250,30250,30250,30250,0
20230809,172700,72714019950,30250,30250,30250,30250,0
20230809,172600,72714019950,30250,30250,30250,30250,0
20230809,172500,72714019950,30250,30250,30250,30250,0
20230809,172400,72714019950,30250,30250,30250,30250,0
20230809,172300,72714019950,30250,30250,30250,30250,0
20230809,172200,72714019950,30250,30250,30250,30250,0
20230809,172100,72714019950,30250,30250,30250,30250,0
20230809,172000,72714019950,30250,30250,30250,30250,0
20230809,171900,72714019950,30250,30250,30250,30250,0
20230809,171800,72714019950,30250,30250,30250,30250,0
20230809,171700,72714019950,30250,30250,30250,30250,0
20230809,171600,72714019950,30250,30250,30250,30250,0
20230809,171500,72714019950,30250,30250,30250,30250,0
20230809,171400,72714019950,30250,30250,30250,30250,0
20230809,171300,72714019950,30250,30250,30250,30250,0
20230809,171200,72714019950,30250,30250,30250,30250,0
20230809,171100,72714019950,30250,30250,30250,30250,29863
20230809,171000,72714019950,30250,30250,30250,30250,0
20230809,170900,72714019950,30250,30250,30250,30250,0
20230809,170800,72714019950,30250,30250,30250,30250,0
20230809,170700,72714019950,30250,30250,30250,30250,0
20230809,170600,72714019950,30250,30250,30250,30250,0
20230809,170500,72714019950,30250,30250,30250,30250,0
20230809,170400,72714019950,30250,30250,30250,30250,0
20230809,170300,72714019950,30250,30250,30250,30250,0
20230809,170200,72714019950,30250,30250,30250,30250,0
20230809,170100,72714019950,30250,30250,30250,30250,0
20230809,170000,72714019950,30250,30250,30250,30250,0
20230809,165900,72714019950,30250,30250,30250,30250,0
20230809,165800,72714019950,30250,30250,30250,30250,0
20230809,165700,72714019950,30250,30250,30250,30250,0
20230809,165600,72714019950,30250,30250,30250,30250,0
20230809,165500,72714019950,30250,30250,30250,30250,0
20230809,165400,72714019950,30250,30250,30250,30250,0
20230809,165300,72714019950,30250,30250,30250,30250,0
20230809,165200,72714019950,30250,30250,30250,30250,0
20230809,165100,72714019950,30250,30250,30250,30250,0
20230809,165000,72714019950,30250,30250,30250,30250,0
20230809,164900,72714019950,30250,30250,30250,30250,0
20230809,164800,72714019950,30250,30250,30250,30250,0
20230809,164700,72714019950,30250,30250,30250,30250,0
20230809,164600,72714019950,30250,30250,30250,30250,0
20230809,164500,72714019950,30250,30250,30250,30250,0
20230809,164400,72714019950,30250,30250,30250,30250,0
20230809,164300,72714019950,30250,30250,30250,30250,0
20230809,164200,72714019950,30250,30250,30250,30250,0
20230809,164100,72714019950,30250,30250,30250,30250,29863
20230809,164000,72714019950,30250,30250,30250,30250,0
20230809,163900,72714019950,30250,30250,30250,30250,0
20230809,163800,72714019950,30250,30250,30250,30250,0
20230809,163700,72714019950,30250,30250,30250,30250,0
20230809,163600,72714019950,30250,30250,30250,30250,0
20230809,163500,72714019950,30250,30250,30250,30250,0
20230809,163400,72714019950,30250,30250,30250,30250,0
20230809,163300,72714019950,30250,30250,30250,30250,0
20230809,163200,72714019950,30250,30250,30250,30250,0
20230809,163100,72714019950,30250,30250,30250,30250,0
20230809,163000,72714019950,30250,30250,30250,30250,0
20230809,162900,72714019950,30250,30250,30250,30250,0
20230809,162800,72714019950,30250,30250,30250,30250,0
20230809,162700,72714019950,30250,30250,30250,30250,0
20230809,162600,72714019950,30250,30250,30250,30250,0
20230809,162500,72714019950,30250,30250,30250,30250,0
20230809,162400,72714019950,30250,30250,30250,30250,0
20230809,162300,72714019950,30250,30250,30250,30250,0
20230809,162200,72714019950,30250,30250,30250,30250,0
20230809,162100,72714019950,30250,30250,30250,30250,0
20230809,162000,72714019950,30250,30250,30250,30250,0
20230809,161900,72714019950,30250,30250,30250,30250,0
20230809,161800,72714019950,30250,30250,30250,30250,0
20230809,161700,72714019950,30250,30250,30250,30250,0
20230809,161600,72714019950,30250,30250,30250,30250,0
20230809,161500,72714019950,30250,30250,30250,30250,0
20230809,161400,72714019950,30250,30250,30250,30250,0
20230809,161300,72714019950,30250,30250,30250,30250,0
20230809,161200,72714019950,30250,30250,30250,30250,0
20230809,161100,72714019950,30250,30250,30250,30250,29863
20230809,161000,72714019950,30250,30250,30250,30250,0
20230809,160900,72714019950,30250,30250,30250,30250,0
20230809,160800,72714019950,30250,30250,30250,30250,0
20230809,160700,72714019950,30250,30250,30250,30250,0
20230809,160600,72714019950,30250,30250,30250,30250,0
20230809,160500,72714019950,30250,30250,30250,30250,0
20230809,160400,72714019950,30250,30250,30250,30250,0
20230809,160300,72714019950,30250,30250,30250,30250,0
20230809,160200,72714019950,30250,30250,30250,30250,0
20230809,160100,72714019950,30250,30250,30250,30250,0
20230809,160000,72714019950,30250,30250,30250,30250,0
20230809,155900,72714019950,30250,30250,30250,30250,0
20230809,155800,72714019950,30250,30250,30250,30250,0
20230809,155700,72714019950,30250,30250,30250,30250,0
20230809,155600,72714019950,30250,30250,30250,30250,0
20230809,155500,72714019950,30250,30250,30250,30250,0
20230809,155400,72714019950,30250,30250,30250,30250,0
20230809,155300,72714019950,30250,30250,30250,30250,0
20230809,155200,72714019950,30250,30250,30250,30250,0
20230809,155100,72714019950,30250,30250,30250,30250,0
20230809,155000,72714019950,30250,30250,30250,30250,0
20230809,154900,72714019950,30250,30250,30250,30250,0
20230809,154800,72714019950,30250,30250,30250,30250,0
20230809,154700,72714019950,30250,30250,30250,30250,0
20230809,154600,72714019950,30250,30250,30250,30250,0
20230809,154500,72714019950,30250,30250,30250,30250,0
20230809,154400,72714019950,30250,30250,30250,30250,0
20230809,154300,72714019950,30250,30250,30250,30250,0
20230809,154200,72714019950,30250,30250,30250,30250,0
20230809,154100,72714019950,30250,30250,30250,30250,29863
20230809,154000,72714019950,30250,30250,30250,30250,0
20230809,153900,72714019950,30250,30250,30250,30250,0
20230809,153800,72714019950,30250,30250,30250,30250,0
20230809,153700,72714019950,30250,30250,30250,30250,0
20230809,153600,72714019950,30250,30250,30250,30250,0
20230809,153500,72714019950,30250,30250,30250,30250,0
20230809,153400,72714019950,30250,30250,30250,30250,0
20230809,153300,72714019950,30250,30250,30250,30250,0
20230809,153200,72714019950,30250,30250,30250,30250,0
20230809,153100,72714019950,30250,30250,30250,30250,0
20230809,153000,72714019950,30250,30250,30250,30250,29863
20230809,152900,71810664200,30250,30250,30250,30250,0
20230809,152800,71810664200,30250,30250,30250,30250,0
20230809,152700,71810664200,30250,30250,30250,30250,0
20230809,152600,71810664200,30250,30250,30250,30250,0
20230809,152500,71810664200,30250,30250,30250,30250,0
20230809,152400,71810664200,30250,30250,30250,30250,0
20230809,152300,71810664200,30250,30250,30250,30250,0
20230809,152200,71810664200,30250,30250,30250,30250,0
20230809,152100,71810664200,30250,30250,30250,30250,0
20230809,152000,71810664200,30250,30250,30250,30250,0
20230809,151900,71810664200,30250,30100,30250,29950,13765
20230809,151800,71395807950,30100,29850,30100,29850,2789
20230809,151700,71312095300,29800,29750,29900,29650,6347
20230809,151600,71123225450,29700,29900,29950,29700,7185
20230809,151500,70909192200,29900,30050,30050,29900,5445
20230809,151400,70746136250,30050,30100,30150,30000,3709
20230809,151300,70634670250,30050,30050,30100,29950,2871
20230809,151200,70548532950,30050,30200,30200,29950,8055
20230809,151100,70306254000,30150,30150,30200,30100,2490
20230809,151000,70231176000,30100,30200,30250,30100,2954
20230809,150900,70142041400,30150,30200,30250,30150,1203
20230809,150800,70105715250,30200,30150,30200,30150,2379
20230809,150700,70033909500,30150,30250,30250,30150,1774
20230809,150600,69980354050,30250,30150,30250,30100,2671
20230809,150500,69899773650,30100,30100,30200,30050,1090
20230809,150400,69866950100,30100,30200,30250,30050,2918
20230809,150300,69778968500,30200,30200,30250,30150,1776
20230809,150200,69725342450,30200,30200,30250,30150,1424
20230809,150100,69682333550,30200,30250,30300,30150,2657
20230809,150000,69601968850,30250,30200,30300,30000,9662
20230809,145900,69310182500,30200,30100,30200,30100,1844
20230809,145800,69254557750,30100,30100,30150,30000,1925
20230809,145700,69196725850,30100,30200,30200,30050,1624
20230809,145600,69147807400,30200,30250,30250,30150,1441
20230809,145500,69104254750,30250,30200,30250,30150,3253
20230809,145400,69006006800,30200,30050,30200,30050,1994
20230809,145300,68945882600,30100,30050,30200,30000,2326
20230809,145200,68875842400,30000,30100,30100,29950,2635
20230809,145100,68796782850,30050,30150,30150,30000,1167
20230809,145000,68761674100,30150,30000,30150,30000,1513
20230809,144900,68716121200,30050,30150,30150,30000,3741
20230809,144800,68603657750,30200,30250,30300,30100,3752
20230809,144700,68490358050,30250,30250,30300,30250,1345
20230809,144600,68449654600,30250,30250,30300,30250,932
20230809,144500,68421451750,30250,30250,30300,30200,1640
20230809,144400,68371861200,30250,30100,30300,30100,2831
20230809,144300,68286292550,30100,30150,30200,30100,1524
20230809,144200,68240319200,30150,30250,30300,30150,1683
20230809,144100,68189458650,30200,30200,30300,30200,1652
20230809,144000,68139464300,30200,30250,30300,30150,1620
20230809,143900,68090463400,30250,30250,30250,30150,1622
20230809,143800,68041448100,30250,30100,30250,30100,1828
20230809,143700,67986235500,30100,30250,30300,30000,5669
20230809,143600,67815402900,30250,30200,30300,30200,1187
20230809,143500,67779506700,30200,30300,30350,30200,2853
20230809,143400,67693091100,30300,30250,30300,30200,5170
20230809,143300,67536632400,30250,30150,30250,30150,3282
20230809,143200,67437525550,30150,30100,30200,30100,2478
20230809,143100,67362784450,30100,30200,30200,30050,3211
20230809,143000,67266052950,30200,30100,30250,30100,4331
20230809,142900,67135345700,30200,29950,30200,29950,15221
20230809,142800,66677716700,29950,29850,29950,29850,4661
20230809,142700,66538287950,29850,29800,29900,29800,2332
20230809,142600,66468715250,29800,29850,29900,29800,2419
20230809,142500,66396478550,29850,29900,29900,29800,1650
20230809,142400,66347224900,29900,29850,29900,29800,2769
20230809,142300,66264555900,29850,29800,29850,29750,2269
20230809,142200,66196879050,29800,29800,29800,29700,1448
20230809,142100,66153800800,29800,29700,29800,29650,1511
20230809,142000,66108860800,29650,29600,29700,29600,1572
20230809,141900,66062257250,29600,29650,29650,29600,246
20230809,141800,66054972750,29650,29600,29700,29600,800
20230809,141700,66031287550,29650,29700,29700,29650,627
20230809,141600,66012691300,29700,29750,29750,29650,371
20230809,141500,66001677750,29750,29700,29850,29650,1882
20230809,141400,65945684200,29650,29650,29750,29600,923
20230809,141300,65918312650,29650,29650,29650,29600,402
20230809,141200,65906409350,29600,29600,29650,29550,447
20230809,141100,65893179350,29550,29650,29650,29550,606
20230809,141000,65875241550,29650,29550,29650,29500,643
20230809,140900,65856220750,29600,29550,29600,29500,455
20230809,140800,65842778450,29550,29450,29550,29450,518
20230809,140700,65827483900,29500,29450,29550,29400,1568
20230809,140600,65781331450,29450,29500,29550,29450,2751
20230809,140500,65700219900,29500,29500,29550,29500,1058
20230809,140400,65669006000,29550,29550,29600,29500,3614
20230809,140300,65562343150,29550,29650,29650,29550,1877
20230809,140200,65506799800,29650,29750,29750,29650,2832
20230809,140100,65422719750,29800,29800,29850,29700,2997
20230809,140000,65333492400,29850,29900,29900,29800,317
20230809,135900,65324036950,29900,29900,29900,29800,1831
20230809,135800,65269377950,29900,29900,29900,29850,744
20230809,135700,65247151300,29850,29900,29950,29850,1831
20230809,135600,65192423050,29900,29850,29950,29850,3509
20230809,135500,65087556050,29850,29750,29850,29700,2337
20230809,135400,65017961150,29750,29800,29800,29700,898
20230809,135300,64991245850,29800,29850,29850,29750,1075
20230809,135200,64959192950,29850,29850,29850,29750,995
20230809,135100,64929538200,29850,29800,29850,29750,363
20230809,135000,64918714950,29800,29800,29850,29750,2293
20230809,134900,64850383250,29850,29800,29850,29800,1782
20230809,134800,64797260000,29800,29700,29850,29650,4406
20230809,134700,64666179950,29650,29650,29700,29650,1067
20230809,134600,64634538400,29650,29700,29750,29650,1804
20230809,134500,64580995700,29700,29600,29700,29550,2128
20230809,134400,64517880750,29550,29600,29700,29550,1000
20230809,134300,64488300150,29700,29700,29700,29550,2637
20230809,134200,64410203600,29700,29700,29750,29650,2406
20230809,134100,64338752250,29700,29650,29750,29650,1310
20230809,134000,64299859750,29650,29700,29700,29650,1626
20230809,133900,64251635050,29650,29700,29700,29650,471
20230809,133800,64237663950,29700,29700,29700,29650,459
20230809,133700,64224042300,29700,29700,29750,29650,1331
20230809,133600,64184512050,29650,29600,29750,29550,2385
20230809,133500,64113799450,29600,29600,29650,29500,1251
20230809,133400,64076795350,29600,29600,29600,29500,239
20230809,133300,64069731400,29600,29550,29650,29500,1279
20230809,133200,64031905000,29500,29550,29550,29500,317
20230809,133100,64022551100,29550,29450,29550,29450,1254
20230809,133000,63985556750,29450,29500,29500,29450,2121
20230809,132900,63923092300,29500,29500,29550,29450,1174
20230809,132800,63888501750,29550,29550,29550,29500,825
20230809,132700,63864156150,29550,29600,29600,29500,962
20230809,132600,63835752800,29550,29650,29650,29550,1493
20230809,132500,63791578150,29650,29700,29700,29600,867
20230809,132400,63765873500,29650,29650,29700,29600,1337
20230809,132300,63726233150,29650,29650,29700,29650,3036
20230809,132200,63636119600,29600,29650,29650,29550,983
20230809,132100,63607022350,29650,29550,29650,29550,1905
20230809,132000,63550658250,29550,29550,29600,29550,427
20230809,131900,63538039400,29500,29550,29600,29500,578
20230809,131800,63520965550,29500,29550,29600,29500,434
20230809,131700,63508147800,29500,29500,29600,29500,1703
20230809,131600,63457854600,29500,29500,29550,29450,708
20230809,131500,63436978450,29550,29550,29550,29450,1028
20230809,131400,63406661500,29500,29550,29600,29500,616
20230809,131300,63388466700,29600,29400,29600,29400,602
20230809,131200,63370703100,29400,29450,29550,29400,1056
20230809,131100,63339596300,29500,29600,29650,29400,3177
20230809,131000,63245845250,29550,29600,29650,29550,2025
20230809,130900,63185911400,29600,29700,29750,29600,3557
20230809,130800,63080375200,29700,29700,29750,29650,3889
20230809,130700,62964789700,29700,29600,29700,29550,4556
20230809,130600,62829743350,29600,29500,29600,29450,1123
20230809,130500,62796569700,29400,29400,29450,29350,1932
20230809,130400,62739730650,29400,29400,29400,29350,1284
20230809,130300,62702038250,29400,29450,29450,29400,740
20230809,130200,62680265000,29400,29400,29450,29400,840
20230809,130100,62655568900,29400,29400,29450,29400,1207
20230809,130000,62620081000,29400,29450,29450,29400,939
20230809,125900,62592430900,29400,29400,29400,29350,367
20230809,125800,62581647350,29400,29400,29400,29350,515
20230809,125700,62566511500,29450,29400,29450,29400,306
20230809,125600,62557514900,29400,29450,29450,29400,1160
20230809,125500,62523409150,29450,29400,29500,29350,621
20230809,125400,62505153200,29400,29350,29400,29350,466
20230809,125300,62491461050,29350,29400,29400,29350,2163
20230809,125200,62427969350,29400,29350,29400,29350,582
20230809,125100,62410873800,29400,29400,29450,29350,1525
20230809,125000,62366040450,29400,29550,29550,29400,866
20230809,124900,62340523450,29500,29550,29550,29500,309
20230809,124800,62331405500,29550,29550,29550,29500,590
20230809,124700,62313983900,29550,29450,29600,29450,1148
20230809,124600,62280105950,29450,29500,29500,29450,759
20230809,124500,62257749350,29450,29500,29500,29450,1258
20230809,124400,62220642350,29500,29600,29600,29500,2980
20230809,124300,62132591550,29600,29650,29650,29550,1278
20230809,124200,62094760650,29600,29600,29650,29550,2418
20230809,124100,62023194750,29600,29550,29600,29550,1328
20230809,124000,61983923500,29550,29600,29650,29500,4257
20230809,123900,61858000350,29550,29500,29600,29500,8603
20230809,123800,61603581800,29550,29500,29550,29400,8555
20230809,123700,61351495450,29450,29550,29600,29450,12252
20230809,123600,60989617100,29550,29450,29600,29300,26799
20230809,123500,60198258200,29450,29350,29450,29350,1606
20230809,123400,60151045100,29350,29300,29400,29300,186
20230809,123300,60145584400,29400,29350,29400,29250,3329
20230809,123200,60047821300,29350,29250,29350,29200,5268
20230809,123100,59893418050,29300,29300,29300,29250,1608
20230809,123000,59846346750,29300,29250,29350,29250,550
20230809,122900,59830241500,29350,29350,29350,29250,3624
20230809,122800,59724064650,29350,29300,29400,29300,1277
20230809,122700,59686586050,29300,29350,29350,29300,427
20230809,122600,59674060900,29300,29300,29350,29300,3756
20230809,122500,59563974150,29300,29350,29350,29300,772
20230809,122400,59541320050,29350,29300,29350,29300,654
20230809,122300,59522137250,29350,29350,29400,29350,723
20230809,122200,59500906500,29400,29350,29400,29350,935
20230809,122100,59473461200,29350,29350,29350,29300,775
20230809,122000,59450720900,29350,29400,29400,29300,1126
20230809,121900,59417673300,29400,29300,29400,29300,1254
20230809,121800,59380880550,29350,29400,29400,29300,1857
20230809,121700,59326380300,29400,29450,29450,29400,2634
20230809,121600,59248922100,29450,29450,29500,29400,3465
20230809,121500,59146906650,29400,29450,29450,29400,2705
20230809,121400,59067303550,29400,29400,29450,29400,6470
20230809,121300,58876968550,29400,29150,29400,29100,9346
20230809,121200,58602720150,29150,29100,29150,29050,373
20230809,121100,58591869300,29150,29000,29150,29000,653
20230809,121000,58572874100,29050,29050,29100,29000,526
20230809,120900,58557593950,29050,29100,29100,29000,478
20230809,120800,58543707950,29050,29100,29100,29050,7
20230809,120700,58543504350,29100,29000,29100,29000,861
20230809,120600,58518498900,29000,29000,29050,29000,479
20230809,120500,58504607300,29050,29100,29100,29000,216
20230809,120400,58498337150,29100,29000,29100,29000,274
20230809,120300,58490384300,29100,29000,29100,29000,456
20230809,120200,58477140300,29000,29100,29100,29000,1302
20230809,120100,58439262750,29150,29150,29150,29100,589
20230809,120000,58422099300,29150,29050,29150,29000,2202
20230809,115900,58358173650,29100,29050,29150,29050,261
20230809,115800,58350583850,29050,29100,29150,29050,956
20230809,115700,58322797750,29150,29050,29150,29050,333
20230809,115600,58313109100,29050,29150,29150,29000,471
20230809,115500,58299438650,29000,29200,29250,29000,4788
20230809,115400,58160248000,29250,29200,29250,29200,500
20230809,115300,58145646000,29200,29200,29200,29150,1246
20230809,115200,58109321850,29150,29150,29250,29150,707
20230809,115100,58088701250,29150,29100,29150,29100,489
20230809,115000,58074470250,29100,29100,29150,29100,742
20230809,114900,58052877050,29150,29100,29150,29100,311
20230809,114800,58043817400,29150,29150,29150,29100,870
20230809,114700,58018485550,29050,29150,29150,28950,6433
20230809,114600,57831818000,29100,29350,29400,29100,5255
20230809,114500,57678390500,29350,29400,29400,29350,2238
20230809,114400,57612666750,29400,29450,29500,29350,3910
20230809,114300,57497569200,29450,29350,29500,29350,3662
20230809,114200,57389791700,29350,29350,29350,29300,2069
20230809,114100,57329081600,29350,29350,29400,29300,2555
20230809,114000,57254116500,29350,29250,29400,29200,3862
20230809,113900,57140682100,29250,29350,29400,29150,7049
20230809,113800,56934111950,29350,29300,29350,29250,5036
20230809,113700,56786440850,29250,29150,29250,29150,2621
20230809,113600,56709850200,29150,28950,29150,28950,1105
20230809,113500,56677770150,29000,29000,29050,29000,544
20230809,113400,56661991200,29000,28950,29050,28950,743
20230809,113300,56640450400,28950,29050,29100,28950,1565
20230809,113200,56595022250,29050,29000,29050,28950,1245
20230809,113100,56558921900,28950,29050,29150,28950,2258
20230809,113000,56493416150,29000,29050,29050,29000,1295
20230809,112900,56455840350,29050,29150,29200,29050,475
20230809,112800,56442015650,29100,29050,29150,29050,381
20230809,112700,56430939800,29100,29050,29100,29050,744
20230809,112600,56409312200,29050,29150,29200,29050,597
20230809,112500,56391931800,29200,29150,29250,29150,370
20230809,112400,56381132400,29150,29050,29150,29050,988
20230809,112300,56352357850,29050,29100,29100,29000,1535
20230809,112200,56307784500,29100,29000,29100,28950,1348
20230809,112100,56268681400,29050,29050,29050,28950,1919
20230809,112000,56213016150,29100,29100,29150,29050,1055
20230809,111900,56182323050,29150,29100,29200,29050,1049
20230809,111800,56151784550,29100,29250,29300,29100,1865
20230809,111700,56097359400,29250,29100,29350,29100,2919
20230809,111600,56011928350,29100,29250,29250,29100,2836
20230809,111500,55929249650,29250,29150,29250,29150,3553
20230809,111400,55825382250,29250,29050,29300,29000,10665
20230809,111300,55514477150,29000,29050,29050,28950,1913
20230809,111200,55459033500,29050,29050,29050,28950,1244
20230809,111100,55422950050,29050,28950,29050,28900,1912
20230809,111000,55367581950,29000,28800,29100,28800,2914
20230809,110900,55283237450,28850,28800,28900,28750,3515
20230809,110800,55181966550,28850,29000,29050,28750,10009
20230809,110700,54893275700,29000,29100,29150,29000,3112
20230809,110600,54802878300,29150,29150,29150,29050,2317
20230809,110500,54735446400,29100,28950,29150,28950,2136
20230809,110400,54673502150,29000,29050,29100,28950,6782
20230809,110300,54476700850,29050,29150,29200,28950,10542
20230809,110200,54170443500,29150,29400,29400,28800,25424
20230809,110100,53430761550,29350,29450,29450,29300,12147
20230809,110000,53074163050,29450,29600,29600,29400,4642
20230809,105900,52937340700,29550,29550,29650,29450,6309
20230809,105800,52751126450,29550,29700,29700,29550,4212
20230809,105700,52626493250,29700,29800,29800,29650,1241
20230809,105600,52589599300,29800,29700,29800,29650,1456
20230809,105500,52546346200,29700,29750,29750,29700,447
20230809,105400,52533068700,29700,29850,29850,29650,1285
20230809,105300,52494869400,29850,29650,29900,29600,2661
20230809,105200,52415916200,29600,29800,29900,29550,4233
20230809,105100,52290491150,29900,29650,29950,29600,2794
20230809,105000,52207213450,29600,29850,29850,29400,9293
20230809,104900,51931325200,29900,29550,30150,29550,9788
20230809,104800,51639113600,29550,30100,30100,29350,29198
20230809,104700,50771411800,30100,30000,30200,30000,3116
20230809,104600,50677784200,30000,30100,30150,30000,2724
20230809,104500,50595914050,30150,30200,30200,30100,1512
20230809,104400,50550320200,30200,30200,30300,30150,3579
20230809,104300,50442094300,30200,30150,30300,30100,4598
20230809,104200,50303141850,30150,29950,30150,29900,3174
20230809,104100,50207760600,29950,29850,30000,29850,882
20230809,104000,50181359050,29850,30000,30000,29850,1785
20230809,103900,50127963900,29950,29950,30000,29900,2492
20230809,103800,50053280700,29950,29850,30000,29800,3777
20230809,103700,49940576350,29850,29850,29900,29800,3879
20230809,103600,49824867600,29850,29950,29950,29800,3150
20230809,103500,49730818600,29900,29900,29950,29850,4548
20230809,103400,49594945900,29900,29950,30000,29900,2395
20230809,103300,49523259450,29950,30050,30050,29950,3368
20230809,103200,49422260400,30050,30050,30150,30000,3679
20230809,103100,49311669000,30050,30350,30350,30050,6820
20230809,103000,49105842350,30350,30250,30400,30200,7480
20230809,102900,48879292300,30300,30350,30400,30250,7076
20230809,102800,48664663400,30300,30450,30450,30250,6576
20230809,102700,48465236200,30400,30250,30450,30200,11686
20230809,102600,48110419600,30250,30250,30400,30150,15897
20230809,102500,47628541900,30250,30300,30400,30050,17969
20230809,102400,47084544500,30250,29950,30350,29850,13701
20230809,102300,46671994900,29900,29950,30150,29900,25300
20230809,102200,45911805150,30000,29600,30000,29600,22146
20230809,102100,45250524550,29600,29800,29850,29600,16013
20230809,102000,44775157800,29850,29800,30100,29750,14572
20230809,101900,44339852200,29850,30050,30100,29800,16082
20230809,101800,43859291400,30050,30200,30250,29900,12339
20230809,101700,43488413250,30250,30150,30250,30050,7386
20230809,101600,43266039750,30150,30050,30300,30000,11175
20230809,101500,42929234250,30250,30250,30500,29950,22036
20230809,101400,42263964800,30250,30250,30500,30000,20008
20230809,101300,41659738400,30300,30650,30650,30150,27055
20230809,101200,40838138600,30650,30850,30850,30400,22020
20230809,101100,40166241050,30850,30650,30950,30500,31228
20230809,101000,39206358450,30700,31150,31150,30550,46100
20230809,100900,37786394750,31150,30950,31450,30800,78559
20230809,100800,35343602950,30900,30300,31200,30300,98305
20230809,100700,32313358300,30350,29850,30500,29850,70159
20230809,100600,30190433900,29850,30000,30000,29700,12200
20230809,100500,29826347500,30000,29750,30000,29650,13591
20230809,100400,29420675100,29750,29900,29950,29500,11522
20230809,100300,29078139500,29900,29800,30000,29700,26340
20230809,100200,28290845500,29750,29650,29850,29650,16625
20230809,100100,27795882650,29650,29450,29700,29350,15660
20230809,100000,27333049500,29400,29550,29550,29000,8941
20230809,095900,27071949000,29550,29250,29600,29200,12311
20230809,095800,26709498850,29250,29300,29300,29150,1623
20230809,095700,26662025850,29350,29350,29400,29150,4822
20230809,095600,26520891600,29300,29300,29400,29300,3758
20230809,095500,26410588600,29250,29250,29350,29100,3057
20230809,095400,26321218450,29250,29150,29250,29050,3909
20230809,095300,26207099450,29150,28950,29150,28750,4028
20230809,095200,26090149300,29000,28850,29000,28700,1521
20230809,095100,26046352850,28850,28800,29100,28750,4502
20230809,095000,25916374150,28800,29000,29000,28700,3312
20230809,094900,25820912050,28900,29200,29200,28850,1898
20230809,094800,25765698200,29150,28950,29150,28900,3539
20230809,094700,25662948700,29000,28950,29150,28900,4192
20230809,094600,25541202450,29000,28750,29050,28750,2463
20230809,094500,25469947100,28750,28700,28800,28650,3127
20230809,094400,25380072850,28700,28900,29000,28700,3316
20230809,094300,25284330550,28950,28750,28950,28450,11295
20230809,094200,24960742800,28750,28900,28950,28750,5731
20230809,094100,24795503350,28900,29350,29350,28900,11369
20230809,094000,24464740700,29300,29350,29650,29300,15400
20230809,093900,24009866700,29300,29150,29500,29150,3751
20230809,093800,23899748350,29150,29450,29550,29000,7955
20230809,093700,23666299450,29400,29550,29550,29300,9940
20230809,093600,23373519200,29550,29300,29650,29250,11909
20230809,093500,23022331900,29250,28800,29350,28750,6494
20230809,093400,22833279550,28800,29050,29050,28500,18019
20230809,093300,22315072300,29050,29400,29450,29000,11007
20230809,093200,21993471550,29450,29100,29800,29100,27709
20230809,093100,21175531300,29100,29300,29350,29100,2334
20230809,093000,21107286600,29300,28950,29300,28950,5394
20230809,092900,20949724000,28950,29000,29050,28900,2564
20230809,092800,20875385000,28950,29200,29250,28900,6414
20230809,092700,20688934350,29150,29150,29400,29100,3600
20230809,092600,20583597900,29100,29450,29450,29100,7272
20230809,092500,20370475450,29450,29100,29500,28950,15143
20230809,092400,19926051500,29100,28850,29300,28850,6916
20230809,092300,19724630050,28850,29100,29300,28750,15108
20230809,092200,19285611250,29100,29100,29250,29100,3121
20230809,092100,19194595500,29150,29450,29500,28750,16746
20230809,092000,18707663850,29450,29700,29700,29150,13775
20230809,091900,18302278700,29700,28950,29700,28950,25609
20230809,091800,17550031000,28950,29050,29600,28850,25913
20230809,091700,16789803250,29050,28900,29400,28850,40256
20230809,091600,15616458400,28900,28700,28950,28650,10550
20230809,091500,15312773450,28700,28400,28700,28250,12622
20230809,091400,14953551800,28350,28650,28650,28150,9764
20230809,091300,14676970300,28550,28600,28700,28450,7002
20230809,091200,14476776650,28550,28850,28900,28550,18278
20230809,091100,13950579550,28850,28200,28850,28200,22220
20230809,091000,13314543900,28200,28400,28400,28150,7908
20230809,090900,13090642900,28300,28200,28500,28150,10962
20230809,090800,12779399200,28150,28050,28700,28050,23593
20230809,090700,12110751050,28100,28200,28350,28000,26399
20230809,090600,11368059250,28300,28800,28900,28150,27942
20230809,090500,10571853400,28900,28900,29200,28650,29366
20230809,090400,9722454750,28900,30300,30300,28800,79515
20230809,090300,7371657950,30350,30350,30350,30350,0
20230809,090200,7371657950,30350,30350,30350,30350,0
20230809,090100,7371657950,30350,28700,30350,28550,107602
20230809,090000,4176869200,28550,27600,29500,27500,147597