KissMeData/290650/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,202800,13145220250,38100,38100,38100,38100,4364
20230809,202700,13145220250,38100,38100,38100,38100,0
20230809,202600,13145220250,38100,38100,38100,38100,0
20230809,202500,13145220250,38100,38100,38100,38100,0
20230809,202400,13145220250,38100,38100,38100,38100,0
20230809,202300,13145220250,38100,38100,38100,38100,0
20230809,202200,13145220250,38100,38100,38100,38100,0
20230809,202100,13145220250,38100,38100,38100,38100,0
20230809,202000,13145220250,38100,38100,38100,38100,0
20230809,201900,13145220250,38100,38100,38100,38100,0
20230809,201800,13145220250,38100,38100,38100,38100,0
20230809,201700,13145220250,38100,38100,38100,38100,0
20230809,201600,13145220250,38100,38100,38100,38100,0
20230809,201500,13145220250,38100,38100,38100,38100,0
20230809,201400,13145220250,38100,38100,38100,38100,0
20230809,201300,13145220250,38100,38100,38100,38100,0
20230809,201200,13145220250,38100,38100,38100,38100,0
20230809,201100,13145220250,38100,38100,38100,38100,0
20230809,201000,13145220250,38100,38100,38100,38100,0
20230809,200900,13145220250,38100,38100,38100,38100,0
20230809,200800,13145220250,38100,38100,38100,38100,0
20230809,200700,13145220250,38100,38100,38100,38100,0
20230809,200600,13145220250,38100,38100,38100,38100,0
20230809,200500,13145220250,38100,38100,38100,38100,0
20230809,200400,13145220250,38100,38100,38100,38100,0
20230809,200300,13145220250,38100,38100,38100,38100,0
20230809,200200,13145220250,38100,38100,38100,38100,0
20230809,200100,13145220250,38100,38100,38100,38100,0
20230809,200000,13145220250,38100,38100,38100,38100,0
20230809,195900,13145220250,38100,38100,38100,38100,0
20230809,195800,13145220250,38100,38100,38100,38100,4364
20230809,195700,13145220250,38100,38100,38100,38100,0
20230809,195600,13145220250,38100,38100,38100,38100,0
20230809,195500,13145220250,38100,38100,38100,38100,0
20230809,195400,13145220250,38100,38100,38100,38100,0
20230809,195300,13145220250,38100,38100,38100,38100,0
20230809,195200,13145220250,38100,38100,38100,38100,0
20230809,195100,13145220250,38100,38100,38100,38100,0
20230809,195000,13145220250,38100,38100,38100,38100,0
20230809,194900,13145220250,38100,38100,38100,38100,0
20230809,194800,13145220250,38100,38100,38100,38100,0
20230809,194700,13145220250,38100,38100,38100,38100,0
20230809,194600,13145220250,38100,38100,38100,38100,0
20230809,194500,13145220250,38100,38100,38100,38100,0
20230809,194400,13145220250,38100,38100,38100,38100,0
20230809,194300,13145220250,38100,38100,38100,38100,0
20230809,194200,13145220250,38100,38100,38100,38100,0
20230809,194100,13145220250,38100,38100,38100,38100,0
20230809,194000,13145220250,38100,38100,38100,38100,0
20230809,193900,13145220250,38100,38100,38100,38100,0
20230809,193800,13145220250,38100,38100,38100,38100,0
20230809,193700,13145220250,38100,38100,38100,38100,0
20230809,193600,13145220250,38100,38100,38100,38100,0
20230809,193500,13145220250,38100,38100,38100,38100,0
20230809,193400,13145220250,38100,38100,38100,38100,0
20230809,193300,13145220250,38100,38100,38100,38100,0
20230809,193200,13145220250,38100,38100,38100,38100,0
20230809,193100,13145220250,38100,38100,38100,38100,0
20230809,193000,13145220250,38100,38100,38100,38100,0
20230809,192900,13145220250,38100,38100,38100,38100,0
20230809,192800,13145220250,38100,38100,38100,38100,4364
20230809,192700,13145220250,38100,38100,38100,38100,0
20230809,192600,13145220250,38100,38100,38100,38100,0
20230809,192500,13145220250,38100,38100,38100,38100,0
20230809,192400,13145220250,38100,38100,38100,38100,0
20230809,192300,13145220250,38100,38100,38100,38100,0
20230809,192200,13145220250,38100,38100,38100,38100,0
20230809,192100,13145220250,38100,38100,38100,38100,0
20230809,192000,13145220250,38100,38100,38100,38100,0
20230809,191900,13145220250,38100,38100,38100,38100,0
20230809,191800,13145220250,38100,38100,38100,38100,0
20230809,191700,13145220250,38100,38100,38100,38100,0
20230809,191600,13145220250,38100,38100,38100,38100,0
20230809,191500,13145220250,38100,38100,38100,38100,0
20230809,191400,13145220250,38100,38100,38100,38100,0
20230809,191300,13145220250,38100,38100,38100,38100,0
20230809,191200,13145220250,38100,38100,38100,38100,0
20230809,191100,13145220250,38100,38100,38100,38100,0
20230809,191000,13145220250,38100,38100,38100,38100,0
20230809,190900,13145220250,38100,38100,38100,38100,0
20230809,190800,13145220250,38100,38100,38100,38100,0
20230809,190700,13145220250,38100,38100,38100,38100,0
20230809,190600,13145220250,38100,38100,38100,38100,0
20230809,190500,13145220250,38100,38100,38100,38100,0
20230809,190400,13145220250,38100,38100,38100,38100,0
20230809,190300,13145220250,38100,38100,38100,38100,0
20230809,190200,13145220250,38100,38100,38100,38100,0
20230809,190100,13145220250,38100,38100,38100,38100,0
20230809,190000,13145220250,38100,38100,38100,38100,0
20230809,185900,13145220250,38100,38100,38100,38100,0
20230809,185800,13145220250,38100,38100,38100,38100,4364
20230809,185700,13145220250,38100,38100,38100,38100,0
20230809,185600,13145220250,38100,38100,38100,38100,0
20230809,185500,13145220250,38100,38100,38100,38100,0
20230809,185400,13145220250,38100,38100,38100,38100,0
20230809,185300,13145220250,38100,38100,38100,38100,0
20230809,185200,13145220250,38100,38100,38100,38100,0
20230809,185100,13145220250,38100,38100,38100,38100,0
20230809,185000,13145220250,38100,38100,38100,38100,0
20230809,184900,13145220250,38100,38100,38100,38100,0
20230809,184800,13145220250,38100,38100,38100,38100,0
20230809,184700,13145220250,38100,38100,38100,38100,0
20230809,184600,13145220250,38100,38100,38100,38100,0
20230809,184500,13145220250,38100,38100,38100,38100,0
20230809,184400,13145220250,38100,38100,38100,38100,0
20230809,184300,13145220250,38100,38100,38100,38100,0
20230809,184200,13145220250,38100,38100,38100,38100,0
20230809,184100,13145220250,38100,38100,38100,38100,0
20230809,184000,13145220250,38100,38100,38100,38100,0
20230809,183900,13145220250,38100,38100,38100,38100,0
20230809,183800,13145220250,38100,38100,38100,38100,0
20230809,183700,13145220250,38100,38100,38100,38100,0
20230809,183600,13145220250,38100,38100,38100,38100,0
20230809,183500,13145220250,38100,38100,38100,38100,0
20230809,183400,13145220250,38100,38100,38100,38100,0
20230809,183300,13145220250,38100,38100,38100,38100,0
20230809,183200,13145220250,38100,38100,38100,38100,0
20230809,183100,13145220250,38100,38100,38100,38100,0
20230809,183000,13145220250,38100,38100,38100,38100,0
20230809,182900,13145220250,38100,38100,38100,38100,0
20230809,182800,13145220250,38100,38100,38100,38100,4364
20230809,182700,13145220250,38100,38100,38100,38100,0
20230809,182600,13145220250,38100,38100,38100,38100,0
20230809,182500,13145220250,38100,38100,38100,38100,0
20230809,182400,13145220250,38100,38100,38100,38100,0
20230809,182300,13145220250,38100,38100,38100,38100,0
20230809,182200,13145220250,38100,38100,38100,38100,0
20230809,182100,13145220250,38100,38100,38100,38100,0
20230809,182000,13145220250,38100,38100,38100,38100,0
20230809,181900,13145220250,38100,38100,38100,38100,0
20230809,181800,13145220250,38100,38100,38100,38100,0
20230809,181700,13145220250,38100,38100,38100,38100,0
20230809,181600,13145220250,38100,38100,38100,38100,0
20230809,181500,13145220250,38100,38100,38100,38100,0
20230809,181400,13145220250,38100,38100,38100,38100,0
20230809,181300,13145220250,38100,38100,38100,38100,0
20230809,181200,13145220250,38100,38100,38100,38100,0
20230809,181100,13145220250,38100,38100,38100,38100,0
20230809,181000,13145220250,38100,38100,38100,38100,0
20230809,180900,13145220250,38100,38100,38100,38100,0
20230809,180800,13145220250,38100,38100,38100,38100,0
20230809,180700,13145220250,38100,38100,38100,38100,0
20230809,180600,13145220250,38100,38100,38100,38100,0
20230809,180500,13145220250,38100,38100,38100,38100,0
20230809,180400,13145220250,38100,38100,38100,38100,0
20230809,180300,13145220250,38100,38100,38100,38100,0
20230809,180200,13145220250,38100,38100,38100,38100,0
20230809,180100,13145220250,38100,38100,38100,38100,0
20230809,180000,13145220250,38100,38100,38100,38100,0
20230809,175900,13145220250,38100,38100,38100,38100,0
20230809,175800,13145220250,38100,38100,38100,38100,4364
20230809,175700,13145220250,38100,38100,38100,38100,0
20230809,175600,13145220250,38100,38100,38100,38100,0
20230809,175500,13145220250,38100,38100,38100,38100,0
20230809,175400,13145220250,38100,38100,38100,38100,0
20230809,175300,13145220250,38100,38100,38100,38100,0
20230809,175200,13145220250,38100,38100,38100,38100,0
20230809,175100,13145220250,38100,38100,38100,38100,0
20230809,175000,13145220250,38100,38100,38100,38100,0
20230809,174900,13145220250,38100,38100,38100,38100,0
20230809,174800,13145220250,38100,38100,38100,38100,0
20230809,174700,13145220250,38100,38100,38100,38100,0
20230809,174600,13145220250,38100,38100,38100,38100,0
20230809,174500,13145220250,38100,38100,38100,38100,0
20230809,174400,13145220250,38100,38100,38100,38100,0
20230809,174300,13145220250,38100,38100,38100,38100,0
20230809,174200,13145220250,38100,38100,38100,38100,0
20230809,174100,13145220250,38100,38100,38100,38100,0
20230809,174000,13145220250,38100,38100,38100,38100,0
20230809,173900,13145220250,38100,38100,38100,38100,0
20230809,173800,13145220250,38100,38100,38100,38100,0
20230809,173700,13145220250,38100,38100,38100,38100,0
20230809,173600,13145220250,38100,38100,38100,38100,0
20230809,173500,13145220250,38100,38100,38100,38100,0
20230809,173400,13145220250,38100,38100,38100,38100,0
20230809,173300,13145220250,38100,38100,38100,38100,0
20230809,173200,13145220250,38100,38100,38100,38100,0
20230809,173100,13145220250,38100,38100,38100,38100,0
20230809,173000,13145220250,38100,38100,38100,38100,0
20230809,172900,13145220250,38100,38100,38100,38100,0
20230809,172800,13145220250,38100,38100,38100,38100,4364
20230809,172700,13145220250,38100,38100,38100,38100,0
20230809,172600,13145220250,38100,38100,38100,38100,0
20230809,172500,13145220250,38100,38100,38100,38100,0
20230809,172400,13145220250,38100,38100,38100,38100,0
20230809,172300,13145220250,38100,38100,38100,38100,0
20230809,172200,13145220250,38100,38100,38100,38100,0
20230809,172100,13145220250,38100,38100,38100,38100,0
20230809,172000,13145220250,38100,38100,38100,38100,0
20230809,171900,13145220250,38100,38100,38100,38100,0
20230809,171800,13145220250,38100,38100,38100,38100,0
20230809,171700,13145220250,38100,38100,38100,38100,0
20230809,171600,13145220250,38100,38100,38100,38100,0
20230809,171500,13145220250,38100,38100,38100,38100,0
20230809,171400,13145220250,38100,38100,38100,38100,0
20230809,171300,13145220250,38100,38100,38100,38100,0
20230809,171200,13145220250,38100,38100,38100,38100,0
20230809,171100,13145220250,38100,38100,38100,38100,0
20230809,171000,13145220250,38100,38100,38100,38100,0
20230809,170900,13145220250,38100,38100,38100,38100,0
20230809,170800,13145220250,38100,38100,38100,38100,0
20230809,170700,13145220250,38100,38100,38100,38100,0
20230809,170600,13145220250,38100,38100,38100,38100,0
20230809,170500,13145220250,38100,38100,38100,38100,0
20230809,170400,13145220250,38100,38100,38100,38100,0
20230809,170300,13145220250,38100,38100,38100,38100,0
20230809,170200,13145220250,38100,38100,38100,38100,0
20230809,170100,13145220250,38100,38100,38100,38100,0
20230809,170000,13145220250,38100,38100,38100,38100,0
20230809,165900,13145220250,38100,38100,38100,38100,0
20230809,165800,13145220250,38100,38100,38100,38100,4364
20230809,165700,13145220250,38100,38100,38100,38100,0
20230809,165600,13145220250,38100,38100,38100,38100,0
20230809,165500,13145220250,38100,38100,38100,38100,0
20230809,165400,13145220250,38100,38100,38100,38100,0
20230809,165300,13145220250,38100,38100,38100,38100,0
20230809,165200,13145220250,38100,38100,38100,38100,0
20230809,165100,13145220250,38100,38100,38100,38100,0
20230809,165000,13145220250,38100,38100,38100,38100,0
20230809,164900,13145220250,38100,38100,38100,38100,0
20230809,164800,13145220250,38100,38100,38100,38100,0
20230809,164700,13145220250,38100,38100,38100,38100,0
20230809,164600,13145220250,38100,38100,38100,38100,0
20230809,164500,13145220250,38100,38100,38100,38100,0
20230809,164400,13145220250,38100,38100,38100,38100,0
20230809,164300,13145220250,38100,38100,38100,38100,0
20230809,164200,13145220250,38100,38100,38100,38100,0
20230809,164100,13145220250,38100,38100,38100,38100,0
20230809,164000,13145220250,38100,38100,38100,38100,0
20230809,163900,13145220250,38100,38100,38100,38100,0
20230809,163800,13145220250,38100,38100,38100,38100,0
20230809,163700,13145220250,38100,38100,38100,38100,0
20230809,163600,13145220250,38100,38100,38100,38100,0
20230809,163500,13145220250,38100,38100,38100,38100,0
20230809,163400,13145220250,38100,38100,38100,38100,0
20230809,163300,13145220250,38100,38100,38100,38100,0
20230809,163200,13145220250,38100,38100,38100,38100,0
20230809,163100,13145220250,38100,38100,38100,38100,0
20230809,163000,13145220250,38100,38100,38100,38100,0
20230809,162900,13145220250,38100,38100,38100,38100,0
20230809,162800,13145220250,38100,38100,38100,38100,4364
20230809,162700,13145220250,38100,38100,38100,38100,0
20230809,162600,13145220250,38100,38100,38100,38100,0
20230809,162500,13145220250,38100,38100,38100,38100,0
20230809,162400,13145220250,38100,38100,38100,38100,0
20230809,162300,13145220250,38100,38100,38100,38100,0
20230809,162200,13145220250,38100,38100,38100,38100,0
20230809,162100,13145220250,38100,38100,38100,38100,0
20230809,162000,13145220250,38100,38100,38100,38100,0
20230809,161900,13145220250,38100,38100,38100,38100,0
20230809,161800,13145220250,38100,38100,38100,38100,0
20230809,161700,13145220250,38100,38100,38100,38100,0
20230809,161600,13145220250,38100,38100,38100,38100,0
20230809,161500,13145220250,38100,38100,38100,38100,0
20230809,161400,13145220250,38100,38100,38100,38100,0
20230809,161300,13145220250,38100,38100,38100,38100,0
20230809,161200,13145220250,38100,38100,38100,38100,0
20230809,161100,13145220250,38100,38100,38100,38100,0
20230809,161000,13145220250,38100,38100,38100,38100,0
20230809,160900,13145220250,38100,38100,38100,38100,0
20230809,160800,13145220250,38100,38100,38100,38100,0
20230809,160700,13145220250,38100,38100,38100,38100,0
20230809,160600,13145220250,38100,38100,38100,38100,0
20230809,160500,13145220250,38100,38100,38100,38100,0
20230809,160400,13145220250,38100,38100,38100,38100,0
20230809,160300,13145220250,38100,38100,38100,38100,0
20230809,160200,13145220250,38100,38100,38100,38100,0
20230809,160100,13145220250,38100,38100,38100,38100,0
20230809,160000,13145220250,38100,38100,38100,38100,0
20230809,155900,13145220250,38100,38100,38100,38100,0
20230809,155800,13145220250,38100,38100,38100,38100,4364
20230809,155700,13145220250,38100,38100,38100,38100,0
20230809,155600,13145220250,38100,38100,38100,38100,0
20230809,155500,13145220250,38100,38100,38100,38100,0
20230809,155400,13145220250,38100,38100,38100,38100,0
20230809,155300,13145220250,38100,38100,38100,38100,0
20230809,155200,13145220250,38100,38100,38100,38100,0
20230809,155100,13145220250,38100,38100,38100,38100,0
20230809,155000,13145220250,38100,38100,38100,38100,0
20230809,154900,13145220250,38100,38100,38100,38100,0
20230809,154800,13145220250,38100,38100,38100,38100,0
20230809,154700,13145220250,38100,38100,38100,38100,0
20230809,154600,13145220250,38100,38100,38100,38100,0
20230809,154500,13145220250,38100,38100,38100,38100,0
20230809,154400,13145220250,38100,38100,38100,38100,0
20230809,154300,13145220250,38100,38100,38100,38100,0
20230809,154200,13145220250,38100,38100,38100,38100,0
20230809,154100,13145220250,38100,38100,38100,38100,0
20230809,154000,13145220250,38100,38100,38100,38100,0
20230809,153900,13145220250,38100,38100,38100,38100,0
20230809,153800,13145220250,38100,38100,38100,38100,0
20230809,153700,13145220250,38100,38100,38100,38100,0
20230809,153600,13145220250,38100,38100,38100,38100,0
20230809,153500,13145220250,38100,38100,38100,38100,0
20230809,153400,13145220250,38100,38100,38100,38100,0
20230809,153300,13145220250,38100,38100,38100,38100,0
20230809,153200,13145220250,38100,38100,38100,38100,0
20230809,153100,13145220250,38100,38100,38100,38100,0
20230809,153000,13145220250,38100,38100,38100,38100,4364
20230809,152900,12978951850,37900,37900,37900,37900,0
20230809,152800,12978951850,37900,37900,37900,37900,0
20230809,152700,12978951850,37900,37900,37900,37900,0
20230809,152600,12978951850,37900,37900,37900,37900,0
20230809,152500,12978951850,37900,37900,37900,37900,0
20230809,152400,12978951850,37900,37900,37900,37900,0
20230809,152300,12978951850,37900,37900,37900,37900,0
20230809,152200,12978951850,37900,37900,37900,37900,0
20230809,152100,12978951850,37900,37900,37900,37900,0
20230809,152000,12978951850,37900,37900,37900,37900,0
20230809,151900,12978951850,37900,37850,37900,37850,191
20230809,151800,12971713450,37850,37900,37900,37800,1575
20230809,151700,12912110750,37900,37900,37900,37850,350
20230809,151600,12898854250,37900,37900,37900,37850,170
20230809,151500,12892411300,37900,37800,37900,37800,685
20230809,151400,12866508550,37800,37850,37850,37800,1003
20230809,151300,12828586200,37900,37850,37950,37850,437
20230809,151200,12812033350,37900,37900,37900,37900,258
20230809,151100,12802255150,37900,37950,38000,37900,402
20230809,151000,12787010600,37950,38050,38050,37950,506
20230809,150900,12767799550,37950,38050,38050,37950,211
20230809,150800,12759788100,37950,38000,38050,37950,571
20230809,150700,12738097550,38000,37950,38050,37950,569
20230809,150600,12716486550,37950,38100,38100,37950,414
20230809,150500,12700758000,38000,38050,38050,37950,385
20230809,150400,12686129650,38050,38000,38100,38000,722
20230809,150300,12658656750,38050,38050,38050,38000,634
20230809,150200,12634556050,38050,38050,38100,38050,464
20230809,150100,12616899350,38050,38000,38050,38000,355
20230809,150000,12603395550,38000,38000,38050,37950,739
20230809,145900,12575288650,38000,37950,38050,37950,806
20230809,145800,12544656150,37950,37950,38050,37950,1066
20230809,145700,12504120750,37950,38000,38050,37950,503
20230809,145600,12485008100,38000,38000,38100,37950,1064
20230809,145500,12444567800,38000,38050,38100,37950,780
20230809,145400,12414899950,37900,38050,38100,37900,955
20230809,145300,12378569800,38050,37900,38050,37750,3417
20230809,145200,12249286350,37850,38000,38100,37850,2044
20230809,145100,12171766950,38000,38000,38050,38000,449
20230809,145000,12154692550,38000,38100,38150,38000,674
20230809,144900,12129022850,38100,38150,38200,38050,1436
20230809,144800,12074285850,38150,38100,38150,38100,839
20230809,144700,12042296350,38100,38000,38100,37900,2961
20230809,144600,11929926600,38050,38200,38200,38000,1417
20230809,144500,11875941850,38150,38100,38150,38100,926
20230809,144400,11840620450,38050,38100,38150,38050,1288
20230809,144300,11791552150,38100,38100,38100,38050,521
20230809,144200,11771703950,38050,38050,38100,38000,396
20230809,144100,11756628350,38050,38050,38050,37950,763
20230809,144000,11727612450,38050,38000,38050,38000,667
20230809,143900,11702241100,38000,38000,38050,37950,496
20230809,143800,11683395250,38000,38050,38100,38000,486
20230809,143700,11664909150,38100,38050,38100,37950,752
20230809,143600,11636305350,38050,38050,38100,37950,1010
20230809,143500,11597915600,38000,37950,38100,37900,794
20230809,143400,11567739000,38000,38000,38100,38000,983
20230809,143300,11530341650,38050,38050,38150,38000,854
20230809,143200,11497837600,38050,38100,38100,38000,1232
20230809,143100,11450934500,38100,38150,38150,38100,509
20230809,143000,11431518300,38150,38150,38150,38100,559
20230809,142900,11410203650,38150,38100,38150,38100,489
20230809,142800,11391553650,38150,38100,38150,38100,738
20230809,142700,11363412150,38100,38150,38150,38050,1584
20230809,142600,11303030750,38100,38100,38150,38050,375
20230809,142500,11288737800,38050,38050,38100,38000,554
20230809,142400,11267633950,38050,38050,38100,37950,586
20230809,142300,11245343400,38050,38100,38150,38000,1167
20230809,142200,11200917850,38050,38050,38150,38000,558
20230809,142100,11179668300,38000,38000,38050,37950,2263
20230809,142000,11093681500,38000,38000,38000,37950,905
20230809,141900,11059321250,38000,38000,38000,37950,2691
20230809,141800,10957066300,38000,38100,38150,38000,2014
20230809,141700,10880336600,38100,37950,38100,37950,2147
20230809,141600,10798699000,38000,38000,38000,37950,863
20230809,141500,10765910200,37950,37950,38000,37950,893
20230809,141400,10731997650,38000,37950,38000,37950,1094
20230809,141300,10690461350,38000,37950,38000,37900,635
20230809,141200,10666361700,38000,37950,38000,37900,702
20230809,141100,10639717400,37950,37950,37950,37900,734
20230809,141000,10611871950,37950,37900,37950,37900,334
20230809,140900,10599205550,37950,37850,37950,37850,972
20230809,140800,10562341950,37900,37900,37950,37850,751
20230809,140700,10533877700,37850,37900,37900,37850,566
20230809,140600,10512431400,37850,37850,37900,37850,490
20230809,140500,10493871350,37900,37900,37950,37800,718
20230809,140400,10466652650,37900,37900,37950,37800,543
20230809,140300,10446074900,37900,37950,37950,37850,775
20230809,140200,10416687500,37950,37850,37950,37850,462
20230809,140100,10399166750,37850,37850,37900,37850,504
20230809,140000,10380072600,37900,37900,37950,37850,482
20230809,135900,10361805100,37900,37900,37900,37850,717
20230809,135800,10334635050,37850,37850,37950,37800,440
20230809,135700,10317968650,37900,37950,37950,37850,1090
20230809,135600,10276637000,37950,37950,38000,37900,772
20230809,135500,10247333300,37950,37900,38000,37900,512
20230809,135400,10227885950,37950,37900,38000,37900,1078
20230809,135300,10186975400,37900,37950,37950,37900,522
20230809,135200,10167169950,37950,37900,37950,37900,455
20230809,135100,10149904850,37900,37900,37950,37850,383
20230809,135000,10135375100,37950,37900,37950,37900,632
20230809,134900,10111396850,37900,38000,38000,37900,468
20230809,134800,10093631300,37950,37950,38000,37900,706
20230809,134700,10066837250,37950,37900,38000,37850,713
20230809,134600,10039786750,37900,37950,38000,37900,1003
20230809,134500,10001708300,37950,38050,38050,37950,856
20230809,134400,9969159800,38050,38000,38050,38000,1382
20230809,134300,9916617650,38050,38000,38050,37950,2747
20230809,134200,9812212700,38000,38000,38000,37950,2167
20230809,134100,9729892650,38000,38000,38000,37950,644
20230809,134000,9705426700,37950,38000,38000,37950,836
20230809,133900,9673668600,37950,37950,38000,37900,1889
20230809,133800,9601981900,37950,37850,37950,37800,6961
20230809,133700,9338197850,37850,37850,37900,37800,1000
20230809,133600,9300349050,37850,37750,37900,37700,6298
20230809,133500,9062126050,37750,37750,37750,37700,929
20230809,133400,9027060550,37750,37750,37750,37700,650
20230809,133300,9002530150,37750,37600,37750,37600,4652
20230809,133200,8827340350,37550,37600,37600,37550,703
20230809,133100,8800911300,37550,37600,37600,37550,647
20230809,133000,8776594600,37600,37500,37600,37450,2175
20230809,132900,8694962650,37450,37500,37500,37450,506
20230809,132800,8675995400,37500,37400,37500,37350,2038
20230809,132700,8599707850,37400,37450,37450,37350,622
20230809,132600,8576441900,37400,37400,37450,37400,495
20230809,132500,8557924150,37450,37400,37450,37400,240
20230809,132400,8548940750,37450,37450,37450,37400,372
20230809,132300,8535015400,37450,37400,37450,37400,310
20230809,132200,8523412000,37450,37450,37450,37400,220
20230809,132100,8515176200,37450,37350,37450,37350,329
20230809,132000,8502873900,37350,37400,37400,37350,208
20230809,131900,8495099100,37350,37350,37450,37350,181
20230809,131800,8488328550,37350,37350,37400,37300,499
20230809,131700,8469692250,37350,37450,37450,37350,628
20230809,131600,8446205850,37450,37400,37450,37400,220
20230809,131500,8437968550,37400,37400,37450,37400,315
20230809,131400,8426178850,37450,37400,37450,37400,288
20230809,131300,8415397100,37400,37450,37500,37400,267
20230809,131200,8405400550,37500,37500,37500,37400,635
20230809,131100,8381608950,37500,37500,37500,37450,151
20230809,131000,8375947550,37450,37500,37500,37400,494
20230809,130900,8357444250,37500,37400,37500,37400,479
20230809,130800,8339496950,37450,37400,37450,37350,1628
20230809,130700,8278603950,37350,37300,37400,37300,1887
20230809,130600,8208147550,37350,37350,37350,37300,205
20230809,130500,8200493300,37300,37300,37350,37300,569
20230809,130400,8179251850,37300,37300,37350,37300,320
20230809,130300,8167304950,37300,37350,37350,37300,163
20230809,130200,8161221300,37300,37350,37350,37300,844
20230809,130100,8129729450,37350,37300,37350,37300,178
20230809,130000,8123086450,37250,37300,37350,37250,309
20230809,125900,8111560650,37300,37300,37350,37300,371
20230809,125800,8097715850,37300,37300,37350,37300,723
20230809,125700,8070744700,37350,37300,37350,37300,330
20230809,125600,8058425150,37350,37350,37350,37300,170
20230809,125500,8052078600,37350,37300,37350,37300,301
20230809,125400,8040841750,37300,37350,37350,37300,188
20230809,125300,8033822700,37350,37350,37350,37300,190
20230809,125200,8026729800,37350,37300,37350,37300,255
20230809,125100,8017209450,37300,37350,37350,37300,207
20230809,125000,8009484100,37350,37350,37350,37300,296
20230809,124900,7998433800,37300,37300,37350,37250,1193
20230809,124800,7953933800,37250,37250,37300,37200,634
20230809,124700,7930311500,37200,37200,37250,37200,235
20230809,124600,7921563050,37250,37250,37250,37200,142
20230809,124500,7916275300,37250,37250,37250,37200,282
20230809,124400,7905774750,37200,37200,37250,37200,111
20230809,124300,7901642700,37250,37250,37250,37200,102
20230809,124200,7897845150,37200,37150,37250,37150,447
20230809,124100,7881220300,37150,37100,37200,37100,70
20230809,124000,7878617550,37150,37200,37250,37100,203
20230809,123900,7871067450,37250,37250,37250,37200,148
20230809,123800,7865557550,37250,37250,37250,37150,598
20230809,123700,7843307550,37200,37150,37250,37150,249
20230809,123600,7834036150,37150,37200,37250,37150,341
20230809,123500,7821356400,37200,37300,37300,37150,703
20230809,123400,7795170850,37300,37300,37300,37250,85
20230809,123300,7792003650,37250,37250,37350,37250,290
20230809,123200,7781187850,37250,37300,37350,37250,481
20230809,123100,7763248850,37300,37350,37350,37300,229
20230809,123000,7754699500,37300,37350,37350,37300,195
20230809,122900,7747419850,37400,37350,37400,37350,350
20230809,122800,7734337550,37350,37400,37400,37350,186
20230809,122700,7727384150,37400,37350,37400,37350,140
20230809,122600,7722153200,37350,37400,37450,37350,288
20230809,122500,7711382650,37400,37400,37400,37300,691
20230809,122400,7685571250,37400,37400,37400,37350,191
20230809,122300,7678431000,37400,37400,37400,37350,317
20230809,122200,7666578000,37400,37400,37400,37350,363
20230809,122100,7653006650,37400,37400,37400,37350,245
20230809,122000,7643850350,37400,37350,37400,37350,247
20230809,121900,7634620000,37400,37350,37400,37350,1130
20230809,121800,7592376750,37350,37300,37400,37300,329
20230809,121700,7580083250,37300,37250,37350,37250,1438
20230809,121600,7526437550,37250,37250,37300,37200,154
20230809,121500,7520696250,37250,37250,37300,37200,708
20230809,121400,7494346100,37250,37250,37300,37250,224
20230809,121300,7485995600,37300,37250,37300,37250,236
20230809,121200,7477195500,37300,37300,37300,37250,295
20230809,121100,7466198350,37250,37300,37300,37250,138
20230809,121000,7461053650,37300,37250,37300,37250,183
20230809,120900,7454228950,37200,37250,37300,37200,229
20230809,120800,7445695150,37250,37250,37250,37200,164
20230809,120700,7439588100,37250,37250,37250,37200,287
20230809,120600,7428902400,37200,37200,37250,37200,170
20230809,120500,7422571200,37200,37150,37250,37150,115
20230809,120400,7418290600,37150,37300,37300,37150,242
20230809,120300,7409276350,37250,37200,37300,37150,158
20230809,120200,7403399900,37200,37200,37200,37150,277
20230809,120100,7393103750,37150,37200,37200,37150,156
20230809,120000,7387302250,37150,37150,37200,37150,319
20230809,115900,7375438350,37200,37150,37200,37100,195
20230809,115800,7368190250,37150,37100,37200,37100,1196
20230809,115700,7323805050,37200,37250,37300,37100,1504
20230809,115600,7267821500,37300,37300,37300,37250,171
20230809,115500,7261446400,37300,37250,37300,37250,400
20230809,115400,7246528400,37250,37250,37300,37250,509
20230809,115300,7227561950,37250,37300,37300,37250,262
20230809,115200,7217792000,37300,37250,37300,37250,282
20230809,115100,7207277300,37250,37250,37300,37250,191
20230809,115000,7200155650,37300,37300,37300,37250,468
20230809,114900,7182701000,37250,37300,37300,37250,357
20230809,114800,7169390050,37300,37300,37300,37250,280
20230809,114700,7158949150,37250,37250,37300,37250,186
20230809,114600,7152013550,37300,37000,37300,37000,7938
20230809,114500,6857821300,37000,37150,37150,37000,2409
20230809,114400,6768493950,37150,37100,37150,37050,168
20230809,114300,6762259850,37150,37150,37150,37050,219
20230809,114200,6754126650,37100,37100,37150,37100,298
20230809,114100,6743065950,37150,37150,37150,37100,299
20230809,114000,6731962250,37150,37050,37150,37050,596
20230809,113900,6709846450,37050,37100,37100,37050,320
20230809,113800,6697980050,37100,37050,37100,37050,215
20230809,113700,6690004200,37050,37050,37150,37000,240
20230809,113600,6681102250,37000,37100,37150,37000,2818
20230809,113500,6576771400,37100,37100,37150,37100,2053
20230809,113400,6500504400,37100,37150,37150,37050,351
20230809,113300,6487479350,37100,37100,37150,37050,84
20230809,113200,6484363400,37050,37100,37150,36950,497
20230809,113100,6465968200,37050,37100,37100,37000,319
20230809,113000,6454145350,37100,37050,37100,37050,244
20230809,112900,6445098250,37050,37000,37100,37000,217
20230809,112800,6437062600,37000,37000,37050,37000,158
20230809,112700,6431210550,37000,36950,37050,36950,275
20230809,112600,6421032650,36950,37000,37050,36950,291
20230809,112500,6410267850,36950,37100,37100,36950,311
20230809,112400,6398748450,37050,36950,37050,36950,209
20230809,112300,6391013100,36950,37100,37200,36950,988
20230809,112200,6354447650,37150,37100,37250,37100,343
20230809,112100,6341689150,37150,37200,37200,37100,176
20230809,112000,6335147750,37150,37150,37200,37100,1193
20230809,111900,6290825800,37150,37100,37150,37100,287
20230809,111800,6280174200,37100,37100,37150,36950,962
20230809,111700,6244537650,37100,37100,37100,37050,215
20230809,111600,6236563100,37100,37000,37100,37000,615
20230809,111500,6213782150,36850,37150,37150,36850,1329
20230809,111400,6164637550,37100,37100,37150,37050,192
20230809,111300,6157510150,37100,37100,37150,37100,303
20230809,111200,6146263650,37100,37050,37100,37000,186
20230809,111100,6139373450,37050,37050,37050,36900,289
20230809,111000,6128679150,36900,36900,37050,36900,227
20230809,110900,6120294250,36950,36950,37000,36900,1037
20230809,110800,6081999150,36950,36950,37000,36950,227
20230809,110700,6073603950,37000,36950,37000,36950,319
20230809,110600,6061811550,36950,37000,37050,36950,388
20230809,110500,6047463250,37000,37100,37150,36950,1322
20230809,110400,5998486500,37100,37000,37200,37000,477
20230809,110300,5980796150,37000,37050,37150,37000,221
20230809,110200,5972605900,37050,37150,37200,37050,290
20230809,110100,5961842000,37200,37200,37250,37150,287
20230809,110000,5951166150,37250,37250,37250,37200,386
20230809,105900,5936796550,37250,37100,37250,37100,264
20230809,105800,5926976600,37100,37100,37250,37000,1842
20230809,105700,5858575950,37100,37200,37200,37000,5062
20230809,105600,5671132500,37200,37300,37300,37100,860
20230809,105500,5639146100,37350,37300,37400,37300,145
20230809,105400,5633732800,37350,37300,37400,37300,198
20230809,105300,5626334400,37300,37350,37400,37300,1074
20230809,105200,5586219650,37400,37450,37450,37350,300
20230809,105100,5574996450,37400,37350,37450,37350,338
20230809,105000,5562360600,37400,37450,37500,37350,1614
20230809,104900,5501949250,37450,37500,37550,37450,212
20230809,104800,5493993350,37550,37600,37600,37500,155
20230809,104700,5488175000,37500,37600,37600,37450,516
20230809,104600,5468796200,37600,37550,37600,37550,808
20230809,104500,5438428550,37550,37500,37550,37450,423
20230809,104400,5422568050,37500,37450,37500,37450,680
20230809,104300,5397097150,37450,37350,37450,37350,782
20230809,104200,5367859150,37400,37350,37400,37350,544
20230809,104100,5347522350,37300,37300,37400,37200,1228
20230809,104000,5301727600,37400,37400,37400,37250,481
20230809,103900,5283770500,37400,37650,37700,37400,4277
20230809,103800,5123473100,37700,37850,37850,37700,559
20230809,103700,5102354200,37850,37700,37900,37700,6766
20230809,103600,4846438100,37750,37700,37750,37650,822
20230809,103500,4815465200,37700,37650,37700,37600,628
20230809,103400,4791825250,37650,37700,37700,37650,860
20230809,103300,4759444400,37700,37700,37750,37700,1573
20230809,103200,4700105000,37750,37700,37750,37700,1113
20230809,103100,4658109600,37700,37800,37800,37700,2813
20230809,103000,4552014750,37750,37750,37850,37700,1398
20230809,102900,4499200200,37750,37850,37900,37750,1950
20230809,102800,4425469850,37900,37700,37900,37700,3569
20230809,102700,4290508200,37700,37450,37700,37450,13079
20230809,102600,3799788200,37450,37450,37500,37400,931
20230809,102500,3764934900,37450,37350,37500,37350,2288
20230809,102400,3679309750,37400,37400,37450,37350,769
20230809,102300,3650541300,37400,37450,37500,37400,1825
20230809,102200,3582243850,37450,37500,37500,37400,267
20230809,102100,3572242450,37500,37350,37500,37350,3093
20230809,102000,3456540650,37400,37450,37500,37350,3945
20230809,101900,3308825250,37450,37350,37450,37350,2826
20230809,101800,3203196500,37400,37400,37400,37350,1291
20230809,101700,3154928650,37350,37150,37400,37150,5822
20230809,101600,2937886700,37150,37200,37200,37150,616
20230809,101500,2914992000,37200,37100,37200,37100,2830
20230809,101400,2809820950,37100,37050,37150,37000,1311
20230809,101300,2761209800,36950,36900,37050,36900,7515
20230809,101200,2483512750,36900,36900,36950,36900,610
20230809,101100,2461003450,36900,36800,36950,36800,2934
20230809,101000,2352839200,36800,36650,36850,36650,4220
20230809,100900,2197775050,36600,36650,36650,36600,179
20230809,100800,2191215350,36600,36500,36600,36450,611
20230809,100700,2168902950,36650,36550,36650,36550,230
20230809,100600,2160489600,36550,36450,36700,36450,6948
20230809,100500,1906290150,36450,36450,36500,36450,418
20230809,100400,1891049700,36450,36550,36550,36450,951
20230809,100300,1856336900,36550,36500,36550,36500,54
20230809,100200,1854363800,36550,36600,36600,36500,375
20230809,100100,1840647400,36600,36550,36600,36550,1884
20230809,100000,1771752550,36550,36450,36550,36450,1375
20230809,095900,1721572700,36500,36450,36500,36400,2119
20230809,095800,1644306050,36450,36350,36450,36350,231
20230809,095700,1635893950,36300,36300,36450,36300,2175
20230809,095600,1556798500,36300,36200,36300,36200,859
20230809,095500,1525647350,36200,36150,36250,36100,548
20230809,095400,1505829750,36150,36150,36150,36150,45
20230809,095300,1504203000,36200,36200,36200,36150,316
20230809,095200,1492772300,36200,36150,36200,36150,664
20230809,095100,1468743450,36150,36150,36150,36100,261
20230809,095000,1459316000,36100,36000,36100,36000,1135
20230809,094900,1418400600,36050,35950,36050,35950,297
20230809,094800,1407714850,36000,36000,36000,35950,580
20230809,094700,1386844500,35950,36000,36000,35950,282
20230809,094600,1376700250,35950,35900,35950,35900,786
20230809,094500,1348473700,35950,35950,35950,35900,1010
20230809,094400,1312171900,35950,35950,36000,35950,336
20230809,094300,1300091350,36050,36000,36050,35900,858
20230809,094200,1269214200,35950,35950,35950,35950,155
20230809,094100,1263641950,35950,36000,36000,35950,160
20230809,094000,1257889700,36000,35950,36050,35950,250
20230809,093900,1248897350,35950,35950,35950,35900,196
20230809,093800,1241858900,35950,35700,35950,35700,319
20230809,093700,1230464350,35700,35750,35850,35700,349
20230809,093600,1217970600,35800,35900,35900,35800,495
20230809,093500,1200241850,35900,35850,35900,35850,388
20230809,093400,1186320450,35950,35650,36000,35650,2765
20230809,093300,1087476550,35700,35700,35750,35700,381
20230809,093200,1073874800,35700,35800,35800,35700,101
20230809,093100,1070266800,35750,35650,35750,35650,1448
20230809,093000,1018540900,35650,35800,35800,35650,2407
20230809,092900,932609100,35750,35800,35800,35750,165
20230809,092800,926709850,35750,35750,35750,35750,951
20230809,092700,892711600,35800,35850,35850,35800,1374
20230809,092600,843491000,35850,36000,36000,35850,1110
20230809,092500,803622150,36000,35950,36000,35950,401
20230809,092400,789193900,35950,36000,36000,35850,704
20230809,092300,763895050,36000,35950,36050,35850,1104
20230809,092200,724173050,35900,35900,35900,35850,548
20230809,092100,704507600,35950,36000,36200,35950,511
20230809,092000,686110000,36000,35800,36050,35800,1282
20230809,091900,640094200,35800,35850,35850,35750,1102
20230809,091800,600631950,35850,35850,35850,35850,272
20230809,091700,590880750,35850,35850,35850,35800,465
20230809,091600,574210850,35900,35900,35900,35850,205
20230809,091500,566854250,35900,35900,35950,35850,306
20230809,091400,555871950,35900,36100,36100,35900,334
20230809,091300,543851350,36100,35950,36100,35900,396
20230809,091200,529620650,35850,35850,35850,35800,545
20230809,091100,510095850,35800,35850,35950,35800,820
20230809,091000,480697050,35800,35850,35900,35800,628
20230809,090900,458200950,35800,35800,35850,35800,570
20230809,090800,437790000,35800,35850,35850,35800,719
20230809,090700,412037350,35850,35950,35950,35850,646
20230809,090600,388867400,35900,36000,36000,35900,460
20230809,090500,372351300,36000,36100,36150,36000,1402
20230809,090400,321771350,36200,36150,36200,36000,1189
20230809,090300,278826400,36150,36250,36400,36150,2754
20230809,090200,178824250,36300,36300,36300,36200,1600
20230809,090100,120789600,36300,36000,36300,35950,1410
20230809,090000,69765700,36000,35900,36050,35900,1943