KissMeData/357780/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,204100,5655486500,260000,260000,260000,260000,1024
20230809,204000,5655486500,260000,260000,260000,260000,0
20230809,203900,5655486500,260000,260000,260000,260000,0
20230809,203800,5655486500,260000,260000,260000,260000,0
20230809,203700,5655486500,260000,260000,260000,260000,0
20230809,203600,5655486500,260000,260000,260000,260000,0
20230809,203500,5655486500,260000,260000,260000,260000,0
20230809,203400,5655486500,260000,260000,260000,260000,0
20230809,203300,5655486500,260000,260000,260000,260000,0
20230809,203200,5655486500,260000,260000,260000,260000,0
20230809,203100,5655486500,260000,260000,260000,260000,0
20230809,203000,5655486500,260000,260000,260000,260000,0
20230809,202900,5655486500,260000,260000,260000,260000,0
20230809,202800,5655486500,260000,260000,260000,260000,0
20230809,202700,5655486500,260000,260000,260000,260000,0
20230809,202600,5655486500,260000,260000,260000,260000,0
20230809,202500,5655486500,260000,260000,260000,260000,0
20230809,202400,5655486500,260000,260000,260000,260000,0
20230809,202300,5655486500,260000,260000,260000,260000,0
20230809,202200,5655486500,260000,260000,260000,260000,0
20230809,202100,5655486500,260000,260000,260000,260000,0
20230809,202000,5655486500,260000,260000,260000,260000,0
20230809,201900,5655486500,260000,260000,260000,260000,0
20230809,201800,5655486500,260000,260000,260000,260000,0
20230809,201700,5655486500,260000,260000,260000,260000,0
20230809,201600,5655486500,260000,260000,260000,260000,0
20230809,201500,5655486500,260000,260000,260000,260000,0
20230809,201400,5655486500,260000,260000,260000,260000,0
20230809,201300,5655486500,260000,260000,260000,260000,0
20230809,201200,5655486500,260000,260000,260000,260000,0
20230809,201100,5655486500,260000,260000,260000,260000,1024
20230809,201000,5655486500,260000,260000,260000,260000,0
20230809,200900,5655486500,260000,260000,260000,260000,0
20230809,200800,5655486500,260000,260000,260000,260000,0
20230809,200700,5655486500,260000,260000,260000,260000,0
20230809,200600,5655486500,260000,260000,260000,260000,0
20230809,200500,5655486500,260000,260000,260000,260000,0
20230809,200400,5655486500,260000,260000,260000,260000,0
20230809,200300,5655486500,260000,260000,260000,260000,0
20230809,200200,5655486500,260000,260000,260000,260000,0
20230809,200100,5655486500,260000,260000,260000,260000,0
20230809,200000,5655486500,260000,260000,260000,260000,0
20230809,195900,5655486500,260000,260000,260000,260000,0
20230809,195800,5655486500,260000,260000,260000,260000,0
20230809,195700,5655486500,260000,260000,260000,260000,0
20230809,195600,5655486500,260000,260000,260000,260000,0
20230809,195500,5655486500,260000,260000,260000,260000,0
20230809,195400,5655486500,260000,260000,260000,260000,0
20230809,195300,5655486500,260000,260000,260000,260000,0
20230809,195200,5655486500,260000,260000,260000,260000,0
20230809,195100,5655486500,260000,260000,260000,260000,0
20230809,195000,5655486500,260000,260000,260000,260000,0
20230809,194900,5655486500,260000,260000,260000,260000,0
20230809,194800,5655486500,260000,260000,260000,260000,0
20230809,194700,5655486500,260000,260000,260000,260000,0
20230809,194600,5655486500,260000,260000,260000,260000,0
20230809,194500,5655486500,260000,260000,260000,260000,0
20230809,194400,5655486500,260000,260000,260000,260000,0
20230809,194300,5655486500,260000,260000,260000,260000,0
20230809,194200,5655486500,260000,260000,260000,260000,0
20230809,194100,5655486500,260000,260000,260000,260000,1024
20230809,194000,5655486500,260000,260000,260000,260000,0
20230809,193900,5655486500,260000,260000,260000,260000,0
20230809,193800,5655486500,260000,260000,260000,260000,0
20230809,193700,5655486500,260000,260000,260000,260000,0
20230809,193600,5655486500,260000,260000,260000,260000,0
20230809,193500,5655486500,260000,260000,260000,260000,0
20230809,193400,5655486500,260000,260000,260000,260000,0
20230809,193300,5655486500,260000,260000,260000,260000,0
20230809,193200,5655486500,260000,260000,260000,260000,0
20230809,193100,5655486500,260000,260000,260000,260000,0
20230809,193000,5655486500,260000,260000,260000,260000,0
20230809,192900,5655486500,260000,260000,260000,260000,0
20230809,192800,5655486500,260000,260000,260000,260000,0
20230809,192700,5655486500,260000,260000,260000,260000,0
20230809,192600,5655486500,260000,260000,260000,260000,0
20230809,192500,5655486500,260000,260000,260000,260000,0
20230809,192400,5655486500,260000,260000,260000,260000,0
20230809,192300,5655486500,260000,260000,260000,260000,0
20230809,192200,5655486500,260000,260000,260000,260000,0
20230809,192100,5655486500,260000,260000,260000,260000,0
20230809,192000,5655486500,260000,260000,260000,260000,0
20230809,191900,5655486500,260000,260000,260000,260000,0
20230809,191800,5655486500,260000,260000,260000,260000,0
20230809,191700,5655486500,260000,260000,260000,260000,0
20230809,191600,5655486500,260000,260000,260000,260000,0
20230809,191500,5655486500,260000,260000,260000,260000,0
20230809,191400,5655486500,260000,260000,260000,260000,0
20230809,191300,5655486500,260000,260000,260000,260000,0
20230809,191200,5655486500,260000,260000,260000,260000,0
20230809,191100,5655486500,260000,260000,260000,260000,1024
20230809,191000,5655486500,260000,260000,260000,260000,0
20230809,190900,5655486500,260000,260000,260000,260000,0
20230809,190800,5655486500,260000,260000,260000,260000,0
20230809,190700,5655486500,260000,260000,260000,260000,0
20230809,190600,5655486500,260000,260000,260000,260000,0
20230809,190500,5655486500,260000,260000,260000,260000,0
20230809,190400,5655486500,260000,260000,260000,260000,0
20230809,190300,5655486500,260000,260000,260000,260000,0
20230809,190200,5655486500,260000,260000,260000,260000,0
20230809,190100,5655486500,260000,260000,260000,260000,0
20230809,190000,5655486500,260000,260000,260000,260000,0
20230809,185900,5655486500,260000,260000,260000,260000,0
20230809,185800,5655486500,260000,260000,260000,260000,0
20230809,185700,5655486500,260000,260000,260000,260000,0
20230809,185600,5655486500,260000,260000,260000,260000,0
20230809,185500,5655486500,260000,260000,260000,260000,0
20230809,185400,5655486500,260000,260000,260000,260000,0
20230809,185300,5655486500,260000,260000,260000,260000,0
20230809,185200,5655486500,260000,260000,260000,260000,0
20230809,185100,5655486500,260000,260000,260000,260000,0
20230809,185000,5655486500,260000,260000,260000,260000,0
20230809,184900,5655486500,260000,260000,260000,260000,0
20230809,184800,5655486500,260000,260000,260000,260000,0
20230809,184700,5655486500,260000,260000,260000,260000,0
20230809,184600,5655486500,260000,260000,260000,260000,0
20230809,184500,5655486500,260000,260000,260000,260000,0
20230809,184400,5655486500,260000,260000,260000,260000,0
20230809,184300,5655486500,260000,260000,260000,260000,0
20230809,184200,5655486500,260000,260000,260000,260000,0
20230809,184100,5655486500,260000,260000,260000,260000,1024
20230809,184000,5655486500,260000,260000,260000,260000,0
20230809,183900,5655486500,260000,260000,260000,260000,0
20230809,183800,5655486500,260000,260000,260000,260000,0
20230809,183700,5655486500,260000,260000,260000,260000,0
20230809,183600,5655486500,260000,260000,260000,260000,0
20230809,183500,5655486500,260000,260000,260000,260000,0
20230809,183400,5655486500,260000,260000,260000,260000,0
20230809,183300,5655486500,260000,260000,260000,260000,0
20230809,183200,5655486500,260000,260000,260000,260000,0
20230809,183100,5655486500,260000,260000,260000,260000,0
20230809,183000,5655486500,260000,260000,260000,260000,0
20230809,182900,5655486500,260000,260000,260000,260000,0
20230809,182800,5655486500,260000,260000,260000,260000,0
20230809,182700,5655486500,260000,260000,260000,260000,0
20230809,182600,5655486500,260000,260000,260000,260000,0
20230809,182500,5655486500,260000,260000,260000,260000,0
20230809,182400,5655486500,260000,260000,260000,260000,0
20230809,182300,5655486500,260000,260000,260000,260000,0
20230809,182200,5655486500,260000,260000,260000,260000,0
20230809,182100,5655486500,260000,260000,260000,260000,0
20230809,182000,5655486500,260000,260000,260000,260000,0
20230809,181900,5655486500,260000,260000,260000,260000,0
20230809,181800,5655486500,260000,260000,260000,260000,0
20230809,181700,5655486500,260000,260000,260000,260000,0
20230809,181600,5655486500,260000,260000,260000,260000,0
20230809,181500,5655486500,260000,260000,260000,260000,0
20230809,181400,5655486500,260000,260000,260000,260000,0
20230809,181300,5655486500,260000,260000,260000,260000,0
20230809,181200,5655486500,260000,260000,260000,260000,0
20230809,181100,5655486500,260000,260000,260000,260000,1024
20230809,181000,5655486500,260000,260000,260000,260000,0
20230809,180900,5655486500,260000,260000,260000,260000,0
20230809,180800,5655486500,260000,260000,260000,260000,0
20230809,180700,5655486500,260000,260000,260000,260000,0
20230809,180600,5655486500,260000,260000,260000,260000,0
20230809,180500,5655486500,260000,260000,260000,260000,0
20230809,180400,5655486500,260000,260000,260000,260000,0
20230809,180300,5655486500,260000,260000,260000,260000,0
20230809,180200,5655486500,260000,260000,260000,260000,0
20230809,180100,5655486500,260000,260000,260000,260000,0
20230809,180000,5655486500,260000,260000,260000,260000,0
20230809,175900,5655486500,260000,260000,260000,260000,0
20230809,175800,5655486500,260000,260000,260000,260000,0
20230809,175700,5655486500,260000,260000,260000,260000,0
20230809,175600,5655486500,260000,260000,260000,260000,0
20230809,175500,5655486500,260000,260000,260000,260000,0
20230809,175400,5655486500,260000,260000,260000,260000,0
20230809,175300,5655486500,260000,260000,260000,260000,0
20230809,175200,5655486500,260000,260000,260000,260000,0
20230809,175100,5655486500,260000,260000,260000,260000,0
20230809,175000,5655486500,260000,260000,260000,260000,0
20230809,174900,5655486500,260000,260000,260000,260000,0
20230809,174800,5655486500,260000,260000,260000,260000,0
20230809,174700,5655486500,260000,260000,260000,260000,0
20230809,174600,5655486500,260000,260000,260000,260000,0
20230809,174500,5655486500,260000,260000,260000,260000,0
20230809,174400,5655486500,260000,260000,260000,260000,0
20230809,174300,5655486500,260000,260000,260000,260000,0
20230809,174200,5655486500,260000,260000,260000,260000,0
20230809,174100,5655486500,260000,260000,260000,260000,1024
20230809,174000,5655486500,260000,260000,260000,260000,0
20230809,173900,5655486500,260000,260000,260000,260000,0
20230809,173800,5655486500,260000,260000,260000,260000,0
20230809,173700,5655486500,260000,260000,260000,260000,0
20230809,173600,5655486500,260000,260000,260000,260000,0
20230809,173500,5655486500,260000,260000,260000,260000,0
20230809,173400,5655486500,260000,260000,260000,260000,0
20230809,173300,5655486500,260000,260000,260000,260000,0
20230809,173200,5655486500,260000,260000,260000,260000,0
20230809,173100,5655486500,260000,260000,260000,260000,0
20230809,173000,5655486500,260000,260000,260000,260000,0
20230809,172900,5655486500,260000,260000,260000,260000,0
20230809,172800,5655486500,260000,260000,260000,260000,0
20230809,172700,5655486500,260000,260000,260000,260000,0
20230809,172600,5655486500,260000,260000,260000,260000,0
20230809,172500,5655486500,260000,260000,260000,260000,0
20230809,172400,5655486500,260000,260000,260000,260000,0
20230809,172300,5655486500,260000,260000,260000,260000,0
20230809,172200,5655486500,260000,260000,260000,260000,0
20230809,172100,5655486500,260000,260000,260000,260000,0
20230809,172000,5655486500,260000,260000,260000,260000,0
20230809,171900,5655486500,260000,260000,260000,260000,0
20230809,171800,5655486500,260000,260000,260000,260000,0
20230809,171700,5655486500,260000,260000,260000,260000,0
20230809,171600,5655486500,260000,260000,260000,260000,0
20230809,171500,5655486500,260000,260000,260000,260000,0
20230809,171400,5655486500,260000,260000,260000,260000,0
20230809,171300,5655486500,260000,260000,260000,260000,0
20230809,171200,5655486500,260000,260000,260000,260000,0
20230809,171100,5655486500,260000,260000,260000,260000,1024
20230809,171000,5655486500,260000,260000,260000,260000,0
20230809,170900,5655486500,260000,260000,260000,260000,0
20230809,170800,5655486500,260000,260000,260000,260000,0
20230809,170700,5655486500,260000,260000,260000,260000,0
20230809,170600,5655486500,260000,260000,260000,260000,0
20230809,170500,5655486500,260000,260000,260000,260000,0
20230809,170400,5655486500,260000,260000,260000,260000,0
20230809,170300,5655486500,260000,260000,260000,260000,0
20230809,170200,5655486500,260000,260000,260000,260000,0
20230809,170100,5655486500,260000,260000,260000,260000,0
20230809,170000,5655486500,260000,260000,260000,260000,0
20230809,165900,5655486500,260000,260000,260000,260000,0
20230809,165800,5655486500,260000,260000,260000,260000,0
20230809,165700,5655486500,260000,260000,260000,260000,0
20230809,165600,5655486500,260000,260000,260000,260000,0
20230809,165500,5655486500,260000,260000,260000,260000,0
20230809,165400,5655486500,260000,260000,260000,260000,0
20230809,165300,5655486500,260000,260000,260000,260000,0
20230809,165200,5655486500,260000,260000,260000,260000,0
20230809,165100,5655486500,260000,260000,260000,260000,0
20230809,165000,5655486500,260000,260000,260000,260000,0
20230809,164900,5655486500,260000,260000,260000,260000,0
20230809,164800,5655486500,260000,260000,260000,260000,0
20230809,164700,5655486500,260000,260000,260000,260000,0
20230809,164600,5655486500,260000,260000,260000,260000,0
20230809,164500,5655486500,260000,260000,260000,260000,0
20230809,164400,5655486500,260000,260000,260000,260000,0
20230809,164300,5655486500,260000,260000,260000,260000,0
20230809,164200,5655486500,260000,260000,260000,260000,0
20230809,164100,5655486500,260000,260000,260000,260000,1024
20230809,164000,5655486500,260000,260000,260000,260000,0
20230809,163900,5655486500,260000,260000,260000,260000,0
20230809,163800,5655486500,260000,260000,260000,260000,0
20230809,163700,5655486500,260000,260000,260000,260000,0
20230809,163600,5655486500,260000,260000,260000,260000,0
20230809,163500,5655486500,260000,260000,260000,260000,0
20230809,163400,5655486500,260000,260000,260000,260000,0
20230809,163300,5655486500,260000,260000,260000,260000,0
20230809,163200,5655486500,260000,260000,260000,260000,0
20230809,163100,5655486500,260000,260000,260000,260000,0
20230809,163000,5655486500,260000,260000,260000,260000,0
20230809,162900,5655486500,260000,260000,260000,260000,0
20230809,162800,5655486500,260000,260000,260000,260000,0
20230809,162700,5655486500,260000,260000,260000,260000,0
20230809,162600,5655486500,260000,260000,260000,260000,0
20230809,162500,5655486500,260000,260000,260000,260000,0
20230809,162400,5655486500,260000,260000,260000,260000,0
20230809,162300,5655486500,260000,260000,260000,260000,0
20230809,162200,5655486500,260000,260000,260000,260000,0
20230809,162100,5655486500,260000,260000,260000,260000,0
20230809,162000,5655486500,260000,260000,260000,260000,0
20230809,161900,5655486500,260000,260000,260000,260000,0
20230809,161800,5655486500,260000,260000,260000,260000,0
20230809,161700,5655486500,260000,260000,260000,260000,0
20230809,161600,5655486500,260000,260000,260000,260000,0
20230809,161500,5655486500,260000,260000,260000,260000,0
20230809,161400,5655486500,260000,260000,260000,260000,0
20230809,161300,5655486500,260000,260000,260000,260000,0
20230809,161200,5655486500,260000,260000,260000,260000,0
20230809,161100,5655486500,260000,260000,260000,260000,1024
20230809,161000,5655486500,260000,260000,260000,260000,0
20230809,160900,5655486500,260000,260000,260000,260000,0
20230809,160800,5655486500,260000,260000,260000,260000,0
20230809,160700,5655486500,260000,260000,260000,260000,0
20230809,160600,5655486500,260000,260000,260000,260000,0
20230809,160500,5655486500,260000,260000,260000,260000,0
20230809,160400,5655486500,260000,260000,260000,260000,0
20230809,160300,5655486500,260000,260000,260000,260000,0
20230809,160200,5655486500,260000,260000,260000,260000,0
20230809,160100,5655486500,260000,260000,260000,260000,0
20230809,160000,5655486500,260000,260000,260000,260000,0
20230809,155900,5655486500,260000,260000,260000,260000,0
20230809,155800,5655486500,260000,260000,260000,260000,0
20230809,155700,5655486500,260000,260000,260000,260000,0
20230809,155600,5655486500,260000,260000,260000,260000,0
20230809,155500,5655486500,260000,260000,260000,260000,0
20230809,155400,5655486500,260000,260000,260000,260000,0
20230809,155300,5655486500,260000,260000,260000,260000,0
20230809,155200,5655486500,260000,260000,260000,260000,0
20230809,155100,5655486500,260000,260000,260000,260000,0
20230809,155000,5655486500,260000,260000,260000,260000,0
20230809,154900,5655486500,260000,260000,260000,260000,0
20230809,154800,5655486500,260000,260000,260000,260000,0
20230809,154700,5655486500,260000,260000,260000,260000,0
20230809,154600,5655486500,260000,260000,260000,260000,0
20230809,154500,5655486500,260000,260000,260000,260000,0
20230809,154400,5655486500,260000,260000,260000,260000,0
20230809,154300,5655486500,260000,260000,260000,260000,0
20230809,154200,5655486500,260000,260000,260000,260000,0
20230809,154100,5655486500,260000,260000,260000,260000,1024
20230809,154000,5655486500,260000,260000,260000,260000,0
20230809,153900,5655486500,260000,260000,260000,260000,0
20230809,153800,5655486500,260000,260000,260000,260000,0
20230809,153700,5655486500,260000,260000,260000,260000,0
20230809,153600,5655486500,260000,260000,260000,260000,0
20230809,153500,5655486500,260000,260000,260000,260000,0
20230809,153400,5655486500,260000,260000,260000,260000,0
20230809,153300,5655486500,260000,260000,260000,260000,0
20230809,153200,5655486500,260000,260000,260000,260000,0
20230809,153100,5655486500,260000,260000,260000,260000,0
20230809,153000,5655486500,260000,260000,260000,260000,1024
20230809,152900,5389246500,259500,259500,259500,259500,0
20230809,152800,5389246500,259500,259500,259500,259500,0
20230809,152700,5389246500,259500,259500,259500,259500,0
20230809,152600,5389246500,259500,259500,259500,259500,0
20230809,152500,5389246500,259500,259500,259500,259500,0
20230809,152400,5389246500,259500,259500,259500,259500,0
20230809,152300,5389246500,259500,259500,259500,259500,0
20230809,152200,5389246500,259500,259500,259500,259500,0
20230809,152100,5389246500,259500,259500,259500,259500,0
20230809,152000,5389246500,259500,259500,259500,259500,0
20230809,151900,5389246500,259500,259500,260000,259000,163
20230809,151800,5346973000,259000,259500,259500,258500,166
20230809,151700,5303904500,259500,259500,259500,259000,105
20230809,151600,5276694000,259500,259000,259500,259000,160
20230809,151500,5235213500,259000,258500,259000,258500,126
20230809,151400,5202590500,259000,259500,259500,258500,212
20230809,151300,5147675000,259000,260000,260500,259000,201
20230809,151200,5095545500,260500,260500,260500,260000,187
20230809,151100,5046875500,260500,260500,261000,260000,259
20230809,151000,4979438500,260500,260000,260500,260000,101
20230809,150900,4953132000,260500,261000,261000,260500,257
20230809,150800,4886121500,261000,261000,261000,260500,122
20230809,150700,4854337000,261000,260500,261000,260000,390
20230809,150600,4752614000,260500,261000,261000,260000,148
20230809,150500,4714012500,261000,262000,262000,260500,297
20230809,150400,4636453000,262000,261500,262000,261500,503
20230809,150300,4504700500,262000,261000,262000,260500,329
20230809,150200,4418648500,261000,261000,262000,260500,558
20230809,150100,4272838500,261000,259500,261000,259500,413
20230809,150000,4165412500,259500,259000,259500,258500,220
20230809,145900,4108353500,259000,259500,259500,258500,207
20230809,145800,4054689000,259500,258500,259500,258500,147
20230809,145700,4016613500,259000,259500,259500,258500,148
20230809,145600,3978242000,259500,259500,259500,258500,146
20230809,145500,3940370000,259000,258500,259500,258500,194
20230809,145400,3890123000,259000,259000,259000,258000,196
20230809,145300,3839423000,259000,258500,259000,258000,279
20230809,145200,3767268500,258000,256500,258500,256500,196
20230809,145100,3716704500,257000,257000,257500,256500,90
20230809,145000,3693583500,256500,256000,257000,256000,114
20230809,144900,3664311500,256500,256500,257000,256000,97
20230809,144800,3639426500,256500,255500,256500,255500,105
20230809,144700,3612544000,256000,255500,256000,255500,30
20230809,144600,3604876500,255500,256000,256000,255500,15
20230809,144500,3601041000,255500,255500,255500,255000,29
20230809,144400,3593637000,256000,256000,256000,255500,145
20230809,144300,3556563000,255500,255000,255500,255000,140
20230809,144200,3520842500,255500,255000,255500,255000,28
20230809,144100,3513694000,255000,254500,255500,254500,58
20230809,144000,3498893000,255000,254500,255000,254500,72
20230809,143900,3480542000,254500,254500,255000,254500,72
20230809,143800,3462193500,254500,255000,255000,254500,28
20230809,143700,3455056000,254500,254500,255000,254500,35
20230809,143600,3446143500,254500,254500,254500,254000,120
20230809,143500,3415610000,254500,255500,255500,254000,328
20230809,143400,3332034500,256000,256500,257000,255500,113
20230809,143300,3303097500,256500,257000,258000,256500,561
20230809,143200,3158643500,257500,257000,258500,256500,282
20230809,143100,3085935000,257000,257500,258500,256500,689
20230809,143000,2908112000,258500,254500,258500,254500,642
20230809,142900,2743207000,254500,255000,255000,254500,55
20230809,142800,2729188000,255000,255000,255500,255000,17
20230809,142700,2724851000,255000,255000,255500,255000,30
20230809,142600,2717199000,255000,255000,255500,255000,20
20230809,142500,2712097000,255000,255000,255500,255000,23
20230809,142400,2706230000,255000,255000,255500,255000,27
20230809,142300,2699341500,255500,255000,255500,255000,23
20230809,142200,2693474000,255500,255500,255500,255000,20
20230809,142100,2688370000,255000,255500,255500,255000,29
20230809,142000,2680973000,255000,256000,256000,255000,20
20230809,141900,2675869000,255500,256000,256000,255500,28
20230809,141800,2668713000,255500,255500,256000,255500,51
20230809,141700,2655680500,256000,255500,256000,255500,41
20230809,141600,2645188500,256000,256000,256500,256000,53
20230809,141500,2631605500,256000,255500,256000,255500,31
20230809,141400,2623671000,255500,256000,256000,255500,16
20230809,141300,2619576500,255500,255500,256000,255500,32
20230809,141200,2611398500,256500,255500,256500,255500,33
20230809,141100,2602951000,255500,255500,256000,255000,34
20230809,141000,2594260500,255500,257000,257000,255000,27
20230809,140900,2587331000,257000,255000,257000,255000,29
20230809,140800,2579921500,256500,255500,257000,255000,91
20230809,140700,2556605500,255000,256000,256500,255000,21
20230809,140600,2551223500,255000,255000,255500,255000,11
20230809,140500,2548416500,255000,255500,255500,255000,34
20230809,140400,2539744000,256000,255500,256000,255500,8
20230809,140300,2537696500,255500,255500,256000,255000,40
20230809,140200,2527474000,255000,255500,256500,255000,17
20230809,140100,2523128000,255000,256000,256000,255000,31
20230809,140000,2515200000,255500,255500,256000,255500,21
20230809,135900,2509830500,255500,256500,256500,255500,20
20230809,135800,2504716500,256000,256000,256000,255500,12
20230809,135700,2501645000,255500,256000,256500,255500,40
20230809,135600,2491412000,256000,256000,256500,256000,13
20230809,135500,2488081500,256000,256000,256500,256000,25
20230809,135400,2481679500,256000,255500,256500,255500,12
20230809,135300,2478606000,255500,255500,256000,255500,32
20230809,135200,2470427500,256000,255500,256000,255500,42
20230809,135100,2459684500,256000,255500,256000,255500,22
20230809,135000,2454054500,255500,256000,256000,255500,43
20230809,134900,2443050500,256000,256000,256500,256000,30
20230809,134800,2435366000,256000,256000,256500,256000,9
20230809,134700,2433060000,256500,255500,256500,255500,58
20230809,134600,2418215000,256000,256000,256000,255500,18
20230809,134500,2413607500,256000,256000,256000,255500,44
20230809,134400,2402361500,256000,255500,256000,255500,29
20230809,134300,2394948000,255500,255500,256000,255500,25
20230809,134200,2388555000,255500,255500,255500,255500,13
20230809,134100,2385233500,255500,255500,256500,255500,29
20230809,134000,2377816000,255500,256500,256500,255500,11
20230809,133900,2374996500,256500,255500,256500,255500,69
20230809,133800,2357342000,256000,255500,256000,255500,6
20230809,133700,2355808000,256000,256000,256000,256000,5
20230809,133600,2354528000,255500,256500,256500,255500,104
20230809,133500,2327856500,256500,257000,257000,256500,25
20230809,133400,2321440500,256500,257000,257000,256500,88
20230809,133300,2298833000,257000,255500,257000,255500,49
20230809,133200,2286285500,255500,255500,255500,255000,12
20230809,133100,2283222500,255500,255500,255500,255000,20
20230809,133000,2278114500,255000,256000,256500,255000,66
20230809,132900,2261220000,256000,255000,256000,254500,63
20230809,132800,2245152000,255500,256000,256500,255000,78
20230809,132700,2225173500,256000,255500,256000,255500,74
20230809,132600,2206245500,255000,254500,255000,254500,57
20230809,132500,2191718000,255000,255000,255000,255000,4
20230809,132400,2190698000,254500,254500,254500,254500,11
20230809,132300,2187898500,254500,254500,255000,254500,26
20230809,132200,2181278000,255500,255000,255500,254500,49
20230809,132100,2168772500,255000,254500,255500,254500,67
20230809,132000,2151690000,255000,255000,255000,255000,27
20230809,131900,2144805000,255000,255000,255000,255000,0
20230809,131800,2144805000,255000,255000,255000,255000,17
20230809,131700,2140470000,255500,255500,255500,255500,9
20230809,131600,2138170500,255500,256000,256500,255500,109
20230809,131500,2110268000,256000,256500,256500,256000,27
20230809,131400,2103351000,256000,256000,256000,256000,18
20230809,131300,2098743000,256500,256000,256500,256000,19
20230809,131200,2093872000,256000,256500,256500,256000,47
20230809,131100,2081822000,256500,257000,257000,256500,7
20230809,131000,2080025500,256500,257000,257000,256500,53
20230809,130900,2066430000,256500,256000,256500,256000,81
20230809,130800,2045655500,256500,256500,256500,256500,27
20230809,130700,2038730000,256500,256500,257000,256500,22
20230809,130600,2033086500,257000,256500,257000,256000,66
20230809,130500,2016149000,256000,256500,256500,256000,16
20230809,130400,2012048000,256000,256500,256500,256000,140
20230809,130300,1976148500,256500,255500,256500,255500,175
20230809,130200,1931369500,255500,255500,255500,255500,76
20230809,130100,1911951500,255500,256000,256000,255500,41
20230809,130000,1901465000,256000,255000,256000,254500,334
20230809,125900,1816248500,254500,255000,255000,254500,13
20230809,125800,1812939500,255000,255000,255000,255000,0
20230809,125700,1812939500,255000,254500,255000,254500,22
20230809,125600,1807339500,255000,254500,255000,254500,21
20230809,125500,1801994500,254500,255000,255000,254500,6
20230809,125400,1800467000,254500,254500,254500,254500,26
20230809,125300,1793850000,255000,254500,255000,254500,4
20230809,125200,1792831000,254500,254500,254500,254500,20
20230809,125100,1787741000,254500,254500,254500,254500,16
20230809,125000,1783669000,254500,255000,255000,254500,16
20230809,124900,1779596500,254500,254500,255000,254500,22
20230809,124800,1773997000,254500,254500,254500,254500,14
20230809,124700,1770434000,254500,255000,255000,254500,6
20230809,124600,1768906500,254500,254500,254500,254500,21
20230809,124500,1763562000,254500,254500,254500,254500,6
20230809,124400,1762035000,254500,254500,254500,254500,5
20230809,124300,1760762500,255000,254500,255000,254500,13
20230809,124200,1757453500,254500,254500,254500,254500,19
20230809,124100,1752618000,254500,254500,254500,254500,11
20230809,124000,1749818500,254500,254500,255000,254500,14
20230809,123900,1746255000,254500,254500,254500,254500,16
20230809,123800,1742183000,254500,254500,254500,254500,29
20230809,123700,1734802500,254500,254500,254500,254500,126
20230809,123600,1702735500,253500,254000,254000,253500,24
20230809,123500,1696640000,254000,254000,254000,254000,20
20230809,123400,1691560000,253500,254000,254000,253500,19
20230809,123300,1686736000,253500,253500,254000,253500,19
20230809,123200,1681917500,254000,253500,254000,253500,13
20230809,123100,1678616500,254000,254500,254500,254000,6
20230809,123000,1677092000,253500,254000,254000,253000,31
20230809,122900,1669234000,254000,253500,254000,253500,17
20230809,122800,1664918000,254000,254000,254000,253500,20
20230809,122700,1659838500,254000,253500,254000,253500,16
20230809,122600,1655782000,253500,254000,254000,253500,47
20230809,122500,1643862500,253500,253500,253500,253500,10
20230809,122400,1641327500,254000,253500,254000,253500,39
20230809,122300,1631431500,253500,253500,253500,253500,4
20230809,122200,1630417500,253500,254000,254000,253500,37
20230809,122100,1621030500,253500,253500,254000,253500,9
20230809,122000,1618748500,254000,253500,254000,253500,37
20230809,121900,1609363500,253500,253500,253500,253500,11
20230809,121800,1606575000,253500,253500,254000,253500,22
20230809,121700,1600997500,254000,253500,254000,253500,15
20230809,121600,1597193000,254000,254000,254000,253500,20
20230809,121500,1592113500,254000,254500,254500,254000,8
20230809,121400,1590081000,254000,254000,254500,254000,24
20230809,121300,1583984500,254000,254000,254000,254000,15
20230809,121200,1580174500,254000,254000,254000,254000,55
20230809,121100,1566204500,253000,254000,254000,253000,42
20230809,121000,1555561000,253500,253500,253500,253500,18
20230809,120900,1550998000,253500,253500,254000,253500,18
20230809,120800,1546434500,254000,253500,254000,253500,6
20230809,120700,1544912500,254000,253500,254000,253500,12
20230809,120600,1541865500,253500,253500,253500,253500,29
20230809,120500,1534514000,253500,254000,254000,253500,8
20230809,120400,1532485500,253500,253500,253500,253500,20
20230809,120300,1527415500,253500,254000,254000,253500,18
20230809,120200,1522847000,253500,254000,254000,253500,6
20230809,120100,1521325000,253500,253500,254000,253500,27
20230809,120000,1514478000,253500,254000,254000,253500,11
20230809,115900,1511686000,254000,253500,254000,253500,29
20230809,115800,1504322000,253500,253500,253500,253500,21
20230809,115700,1498998500,253500,253500,253500,253500,10
20230809,115600,1496463500,254000,253500,254000,253500,44
20230809,115500,1485293000,253500,253500,254000,253500,23
20230809,115400,1479457000,254000,254000,254000,253500,23
20230809,115300,1473615500,253500,253500,253500,253000,17
20230809,115200,1469311500,254000,253500,254000,253500,40
20230809,115100,1459156000,253500,253500,253500,253500,2
20230809,115000,1458649000,254000,253500,254000,253500,15
20230809,114900,1454845000,253500,253500,254000,253500,20
20230809,114800,1449769000,254000,253000,254000,253000,18
20230809,114700,1445209500,253500,253000,253500,253000,20
20230809,114600,1440147000,253000,253000,253000,253000,4
20230809,114500,1439135000,253500,253500,253500,253000,33
20230809,114400,1430775000,253500,254000,254000,253500,17
20230809,114300,1426460000,253500,253000,253500,253000,16
20230809,114200,1422411000,253000,253500,254000,253000,35
20230809,114100,1413538500,254000,253500,254000,253500,15
20230809,114000,1409733500,253500,254000,254000,253500,18
20230809,113900,1405169500,254000,254500,254500,254000,23
20230809,113800,1399326000,254500,253500,254500,253500,39
20230809,113700,1389416500,253500,253500,253500,253500,26
20230809,113600,1382825500,253500,253500,253500,253500,8
20230809,113500,1380797500,253500,253500,253500,253500,20
20230809,113400,1375727500,253500,254000,254000,253500,23
20230809,113300,1369896500,253500,253000,253500,253000,33
20230809,113200,1361536000,253000,253000,253000,253000,12
20230809,113100,1358500000,253000,253000,253500,253000,20
20230809,113000,1353439500,253000,253000,253000,253000,39
20230809,112900,1343572500,253000,254000,254000,253000,14
20230809,112800,1340026500,254000,254000,254000,254000,33
20230809,112700,1331644500,254000,253500,254000,253500,35
20230809,112600,1322761000,253000,253500,253500,253000,21
20230809,112500,1317445500,253000,253500,253500,253000,5
20230809,112400,1316180000,254000,253000,254000,253000,43
20230809,112300,1305284000,253000,253500,253500,253000,7
20230809,112200,1303512000,253000,253000,253000,253000,6
20230809,112100,1301994000,253000,253500,253500,253000,28
20230809,112000,1294902000,254000,253500,254500,253000,48
20230809,111900,1282711500,253500,254000,254000,253000,12
20230809,111800,1279669500,254000,253000,254500,253000,72
20230809,111700,1261391000,253000,253000,253000,253000,12
20230809,111600,1258355000,253000,253000,253000,253000,18
20230809,111500,1253801000,253000,253500,253500,253000,11
20230809,111400,1251013000,253500,253500,253500,253500,1
20230809,111300,1250759500,253500,253500,253500,253500,34
20230809,111200,1242140500,253500,253500,253500,253500,25
20230809,111100,1235803000,253500,253000,253500,253000,44
20230809,111000,1224659500,253000,253000,253500,253000,14
20230809,110900,1221117000,253000,253500,253500,253000,22
20230809,110800,1215545500,253000,253000,253000,253000,25
20230809,110700,1209220500,253000,253500,253500,253000,7
20230809,110600,1207449000,253000,253500,253500,253000,7
20230809,110500,1205675500,253000,253500,253500,253000,35
20230809,110400,1196820000,253500,253000,253500,253000,11
20230809,110300,1194033500,253000,253500,254000,253000,27
20230809,110200,1187185000,253500,253000,253500,253000,4
20230809,110100,1186171500,253500,253500,253500,253000,24
20230809,110000,1180095000,254000,254000,254000,253000,41
20230809,105900,1169697500,253500,253500,253500,253500,14
20230809,105800,1166148500,253500,253500,253500,253500,37
20230809,105700,1156769000,253500,254000,254000,253500,30
20230809,105600,1149163500,254000,253500,254000,253500,11
20230809,105500,1146371500,253500,254500,254500,253500,23
20230809,105400,1140539500,254500,254000,254500,253500,44
20230809,105300,1129351500,253500,253500,253500,253500,14
20230809,105200,1125802500,253500,254000,254000,253500,39
20230809,105100,1115907000,254000,253500,254000,253500,33
20230809,105000,1107530500,253500,253500,253500,253500,6
20230809,104900,1106009500,254000,254000,254000,253500,28
20230809,104800,1098904500,254000,253500,254000,253500,7
20230809,104700,1097129500,253500,253500,254000,253500,40
20230809,104600,1086983000,253500,253500,253500,253500,13
20230809,104500,1083687500,253500,253500,254000,253500,61
20230809,104400,1068204000,253500,253500,253500,253500,15
20230809,104300,1064401500,253500,253500,253500,253500,26
20230809,104200,1057810500,253500,253500,253500,253500,22
20230809,104100,1052233500,253000,253500,254000,253000,37
20230809,104000,1042855000,253500,254000,254000,253500,5
20230809,103900,1041587000,253500,253500,254000,253500,21
20230809,103800,1036260000,253500,253500,253500,253500,5
20230809,103700,1034992500,254000,254000,254000,254000,0
20230809,103600,1034992500,254000,253500,254000,253500,16
20230809,103500,1030933500,253500,253500,253500,253500,15
20230809,103400,1027131000,254000,254000,254000,254000,9
20230809,103300,1024845000,253500,253500,253500,253000,133
20230809,103200,991138500,254500,253500,254500,253500,25
20230809,103100,984788000,253500,254000,254000,253500,10
20230809,103000,982250000,254000,254000,254000,254000,16
20230809,102900,978186000,253500,253500,253500,253500,30
20230809,102800,970581000,254000,254000,254000,254000,4
20230809,102700,969565000,254000,254000,254000,254000,11
20230809,102600,966771000,254000,254000,254000,253500,47
20230809,102500,954835500,254000,254000,254000,254000,11
20230809,102400,952041500,254000,254000,254000,254000,7
20230809,102300,950263500,254500,254000,254500,254000,15
20230809,102200,946450000,254000,254000,254000,254000,0
20230809,102100,946450000,254000,254000,254000,254000,20
20230809,102000,941370000,254000,254500,254500,254000,15
20230809,101900,937556500,254000,254000,254000,254000,12
20230809,101800,934508500,254000,254000,254500,254000,39
20230809,101700,924599000,253500,254000,254000,253500,20
20230809,101600,919526500,254000,254000,254000,253500,33
20230809,101500,911156500,254000,254000,254000,254000,13
20230809,101400,907854500,254000,253500,254000,253500,19
20230809,101300,903032000,253500,254000,254000,253500,44
20230809,101200,891863500,254000,254000,254000,254000,13
20230809,101100,888561500,254000,254000,254000,254000,22
20230809,101000,882973500,254500,253500,254500,253500,58
20230809,100900,868249000,253500,253500,253500,253500,25
20230809,100800,861911500,253500,253500,253500,253000,138
20230809,100700,826938500,254000,254500,254500,254000,153
20230809,100600,788043000,254500,254500,255000,254500,43
20230809,100500,777094500,254500,254000,255000,254000,81
20230809,100400,756482500,254500,254500,254500,254500,10
20230809,100300,753937500,254500,254000,254500,254000,18
20230809,100200,749360500,254000,254500,254500,254000,28
20230809,100100,742247000,254500,254500,254500,254000,5
20230809,100000,740975000,254000,254000,254500,254000,45
20230809,095900,729538500,254000,254000,254000,254000,10
20230809,095800,726998500,254000,254000,254000,254000,15
20230809,095700,723188500,254500,254500,254500,254500,8
20230809,095600,721152500,254500,254500,254500,254000,56
20230809,095500,706908500,254500,254500,254500,254500,24
20230809,095400,700800500,254500,254500,255000,254500,90
20230809,095300,677893500,254500,254500,254500,254500,7
20230809,095200,676112000,254500,254500,255000,254500,23
20230809,095100,670254000,254500,254500,254500,254500,1
20230809,095000,669999500,254500,255000,255000,254500,38
20230809,094900,660312000,255000,255000,255000,255000,1
20230809,094800,660057000,255000,255000,255500,255000,31
20230809,094700,652142500,255000,255000,255500,254500,79
20230809,094600,632006500,255000,254000,255000,254000,70
20230809,094500,614186000,254000,254500,254500,254000,7
20230809,094400,612405500,254500,254500,254500,253500,19
20230809,094300,607575000,254500,254500,254500,254500,4
20230809,094200,606557000,254000,254500,255000,254000,17
20230809,094100,602229500,254500,254000,254500,254000,28
20230809,094000,595111500,254500,254000,254500,254000,41
20230809,093900,584686000,254000,254000,254000,254000,20
20230809,093800,579606000,254000,254000,254000,253500,29
20230809,093700,572240500,254000,253000,254500,252500,29
20230809,093600,564890500,252500,253000,253000,252500,10
20230809,093500,562361000,252500,253000,253500,252500,80
20230809,093400,542137000,252500,252500,253000,252500,21
20230809,093300,536827000,253000,253000,253000,253000,25
20230809,093200,530502000,253000,253000,253000,253000,26
20230809,093100,523924000,253000,253000,253000,253000,45
20230809,093000,512539000,252500,254000,254000,252500,29
20230809,092900,505204500,252500,252500,254000,252000,209
20230809,092800,452384500,252000,252000,252000,252000,13
20230809,092700,449108500,252500,253000,253000,252500,73
20230809,092600,430649000,253500,253500,253500,253000,6
20230809,092500,429130000,254000,253500,254000,253500,70
20230809,092400,411381500,253000,253000,253000,253000,14
20230809,092300,407839500,253000,253000,253000,253000,7
20230809,092200,406068500,253000,253000,253500,253000,78
20230809,092100,386309500,253000,253500,253500,253000,14
20230809,092000,382766500,253500,253000,253500,253000,49
20230809,091900,370363500,252500,252500,252500,252500,95
20230809,091800,346376000,252500,252500,252500,252500,40
20230809,091700,336276000,252500,252500,252500,252500,98
20230809,091600,311531000,252500,252500,252500,252500,11
20230809,091500,308753500,253000,253500,253500,253000,14
20230809,091400,305205500,253000,254000,254000,253000,32
20230809,091300,297108500,254000,254500,254500,254000,11
20230809,091200,294309500,254500,253500,254500,253000,341
20230809,091100,208009000,254500,254000,254500,253500,38
20230809,091000,198365500,253500,254000,254000,253000,44
20230809,090900,187225500,253500,252500,253500,252500,153
20230809,090800,148457000,253000,253500,253500,253000,3
20230809,090700,147697000,252500,253500,253500,252000,76
20230809,090600,128494000,253000,254500,254500,253000,58
20230809,090500,113804000,254000,254000,254000,254000,34
20230809,090400,105168000,254000,254000,254000,253000,41
20230809,090300,94758000,254000,253500,254000,253500,22
20230809,090200,89180500,253000,253000,253000,253000,52
20230809,090100,76024500,253000,253000,253000,253000,235
20230809,090000,16569500,253500,255500,255500,253500,65