KissMeData/084370/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,193700,5865396650,32050,32050,32050,32050,2852
20230809,193600,5865396650,32050,32050,32050,32050,0
20230809,193500,5865396650,32050,32050,32050,32050,0
20230809,193400,5865396650,32050,32050,32050,32050,0
20230809,193300,5865396650,32050,32050,32050,32050,0
20230809,193200,5865396650,32050,32050,32050,32050,0
20230809,193100,5865396650,32050,32050,32050,32050,0
20230809,193000,5865396650,32050,32050,32050,32050,0
20230809,192900,5865396650,32050,32050,32050,32050,0
20230809,192800,5865396650,32050,32050,32050,32050,0
20230809,192700,5865396650,32050,32050,32050,32050,0
20230809,192600,5865396650,32050,32050,32050,32050,0
20230809,192500,5865396650,32050,32050,32050,32050,0
20230809,192400,5865396650,32050,32050,32050,32050,0
20230809,192300,5865396650,32050,32050,32050,32050,0
20230809,192200,5865396650,32050,32050,32050,32050,0
20230809,192100,5865396650,32050,32050,32050,32050,0
20230809,192000,5865396650,32050,32050,32050,32050,0
20230809,191900,5865396650,32050,32050,32050,32050,0
20230809,191800,5865396650,32050,32050,32050,32050,0
20230809,191700,5865396650,32050,32050,32050,32050,0
20230809,191600,5865396650,32050,32050,32050,32050,0
20230809,191500,5865396650,32050,32050,32050,32050,0
20230809,191400,5865396650,32050,32050,32050,32050,0
20230809,191300,5865396650,32050,32050,32050,32050,0
20230809,191200,5865396650,32050,32050,32050,32050,0
20230809,191100,5865396650,32050,32050,32050,32050,0
20230809,191000,5865396650,32050,32050,32050,32050,0
20230809,190900,5865396650,32050,32050,32050,32050,0
20230809,190800,5865396650,32050,32050,32050,32050,0
20230809,190700,5865396650,32050,32050,32050,32050,2852
20230809,190600,5865396650,32050,32050,32050,32050,0
20230809,190500,5865396650,32050,32050,32050,32050,0
20230809,190400,5865396650,32050,32050,32050,32050,0
20230809,190300,5865396650,32050,32050,32050,32050,0
20230809,190200,5865396650,32050,32050,32050,32050,0
20230809,190100,5865396650,32050,32050,32050,32050,0
20230809,190000,5865396650,32050,32050,32050,32050,0
20230809,185900,5865396650,32050,32050,32050,32050,0
20230809,185800,5865396650,32050,32050,32050,32050,0
20230809,185700,5865396650,32050,32050,32050,32050,0
20230809,185600,5865396650,32050,32050,32050,32050,0
20230809,185500,5865396650,32050,32050,32050,32050,0
20230809,185400,5865396650,32050,32050,32050,32050,0
20230809,185300,5865396650,32050,32050,32050,32050,0
20230809,185200,5865396650,32050,32050,32050,32050,0
20230809,185100,5865396650,32050,32050,32050,32050,0
20230809,185000,5865396650,32050,32050,32050,32050,0
20230809,184900,5865396650,32050,32050,32050,32050,0
20230809,184800,5865396650,32050,32050,32050,32050,0
20230809,184700,5865396650,32050,32050,32050,32050,0
20230809,184600,5865396650,32050,32050,32050,32050,0
20230809,184500,5865396650,32050,32050,32050,32050,0
20230809,184400,5865396650,32050,32050,32050,32050,0
20230809,184300,5865396650,32050,32050,32050,32050,0
20230809,184200,5865396650,32050,32050,32050,32050,0
20230809,184100,5865396650,32050,32050,32050,32050,0
20230809,184000,5865396650,32050,32050,32050,32050,0
20230809,183900,5865396650,32050,32050,32050,32050,0
20230809,183800,5865396650,32050,32050,32050,32050,0
20230809,183700,5865396650,32050,32050,32050,32050,2852
20230809,183600,5865396650,32050,32050,32050,32050,0
20230809,183500,5865396650,32050,32050,32050,32050,0
20230809,183400,5865396650,32050,32050,32050,32050,0
20230809,183300,5865396650,32050,32050,32050,32050,0
20230809,183200,5865396650,32050,32050,32050,32050,0
20230809,183100,5865396650,32050,32050,32050,32050,0
20230809,183000,5865396650,32050,32050,32050,32050,0
20230809,182900,5865396650,32050,32050,32050,32050,0
20230809,182800,5865396650,32050,32050,32050,32050,0
20230809,182700,5865396650,32050,32050,32050,32050,0
20230809,182600,5865396650,32050,32050,32050,32050,0
20230809,182500,5865396650,32050,32050,32050,32050,0
20230809,182400,5865396650,32050,32050,32050,32050,0
20230809,182300,5865396650,32050,32050,32050,32050,0
20230809,182200,5865396650,32050,32050,32050,32050,0
20230809,182100,5865396650,32050,32050,32050,32050,0
20230809,182000,5865396650,32050,32050,32050,32050,0
20230809,181900,5865396650,32050,32050,32050,32050,0
20230809,181800,5865396650,32050,32050,32050,32050,0
20230809,181700,5865396650,32050,32050,32050,32050,0
20230809,181600,5865396650,32050,32050,32050,32050,0
20230809,181500,5865396650,32050,32050,32050,32050,0
20230809,181400,5865396650,32050,32050,32050,32050,0
20230809,181300,5865396650,32050,32050,32050,32050,0
20230809,181200,5865396650,32050,32050,32050,32050,0
20230809,181100,5865396650,32050,32050,32050,32050,0
20230809,181000,5865396650,32050,32050,32050,32050,0
20230809,180900,5865396650,32050,32050,32050,32050,0
20230809,180800,5865396650,32050,32050,32050,32050,0
20230809,180700,5865396650,32050,32050,32050,32050,2852
20230809,180600,5865396650,32050,32050,32050,32050,0
20230809,180500,5865396650,32050,32050,32050,32050,0
20230809,180400,5865396650,32050,32050,32050,32050,0
20230809,180300,5865396650,32050,32050,32050,32050,0
20230809,180200,5865396650,32050,32050,32050,32050,0
20230809,180100,5865396650,32050,32050,32050,32050,0
20230809,180000,5865396650,32050,32050,32050,32050,0
20230809,175900,5865396650,32050,32050,32050,32050,0
20230809,175800,5865396650,32050,32050,32050,32050,0
20230809,175700,5865396650,32050,32050,32050,32050,0
20230809,175600,5865396650,32050,32050,32050,32050,0
20230809,175500,5865396650,32050,32050,32050,32050,0
20230809,175400,5865396650,32050,32050,32050,32050,0
20230809,175300,5865396650,32050,32050,32050,32050,0
20230809,175200,5865396650,32050,32050,32050,32050,0
20230809,175100,5865396650,32050,32050,32050,32050,0
20230809,175000,5865396650,32050,32050,32050,32050,0
20230809,174900,5865396650,32050,32050,32050,32050,0
20230809,174800,5865396650,32050,32050,32050,32050,0
20230809,174700,5865396650,32050,32050,32050,32050,0
20230809,174600,5865396650,32050,32050,32050,32050,0
20230809,174500,5865396650,32050,32050,32050,32050,0
20230809,174400,5865396650,32050,32050,32050,32050,0
20230809,174300,5865396650,32050,32050,32050,32050,0
20230809,174200,5865396650,32050,32050,32050,32050,0
20230809,174100,5865396650,32050,32050,32050,32050,0
20230809,174000,5865396650,32050,32050,32050,32050,0
20230809,173900,5865396650,32050,32050,32050,32050,0
20230809,173800,5865396650,32050,32050,32050,32050,0
20230809,173700,5865396650,32050,32050,32050,32050,2852
20230809,173600,5865396650,32050,32050,32050,32050,0
20230809,173500,5865396650,32050,32050,32050,32050,0
20230809,173400,5865396650,32050,32050,32050,32050,0
20230809,173300,5865396650,32050,32050,32050,32050,0
20230809,173200,5865396650,32050,32050,32050,32050,0
20230809,173100,5865396650,32050,32050,32050,32050,0
20230809,173000,5865396650,32050,32050,32050,32050,0
20230809,172900,5865396650,32050,32050,32050,32050,0
20230809,172800,5865396650,32050,32050,32050,32050,0
20230809,172700,5865396650,32050,32050,32050,32050,0
20230809,172600,5865396650,32050,32050,32050,32050,0
20230809,172500,5865396650,32050,32050,32050,32050,0
20230809,172400,5865396650,32050,32050,32050,32050,0
20230809,172300,5865396650,32050,32050,32050,32050,0
20230809,172200,5865396650,32050,32050,32050,32050,0
20230809,172100,5865396650,32050,32050,32050,32050,0
20230809,172000,5865396650,32050,32050,32050,32050,0
20230809,171900,5865396650,32050,32050,32050,32050,0
20230809,171800,5865396650,32050,32050,32050,32050,0
20230809,171700,5865396650,32050,32050,32050,32050,0
20230809,171600,5865396650,32050,32050,32050,32050,0
20230809,171500,5865396650,32050,32050,32050,32050,0
20230809,171400,5865396650,32050,32050,32050,32050,0
20230809,171300,5865396650,32050,32050,32050,32050,0
20230809,171200,5865396650,32050,32050,32050,32050,0
20230809,171100,5865396650,32050,32050,32050,32050,0
20230809,171000,5865396650,32050,32050,32050,32050,0
20230809,170900,5865396650,32050,32050,32050,32050,0
20230809,170800,5865396650,32050,32050,32050,32050,0
20230809,170700,5865396650,32050,32050,32050,32050,2852
20230809,170600,5865396650,32050,32050,32050,32050,0
20230809,170500,5865396650,32050,32050,32050,32050,0
20230809,170400,5865396650,32050,32050,32050,32050,0
20230809,170300,5865396650,32050,32050,32050,32050,0
20230809,170200,5865396650,32050,32050,32050,32050,0
20230809,170100,5865396650,32050,32050,32050,32050,0
20230809,170000,5865396650,32050,32050,32050,32050,0
20230809,165900,5865396650,32050,32050,32050,32050,0
20230809,165800,5865396650,32050,32050,32050,32050,0
20230809,165700,5865396650,32050,32050,32050,32050,0
20230809,165600,5865396650,32050,32050,32050,32050,0
20230809,165500,5865396650,32050,32050,32050,32050,0
20230809,165400,5865396650,32050,32050,32050,32050,0
20230809,165300,5865396650,32050,32050,32050,32050,0
20230809,165200,5865396650,32050,32050,32050,32050,0
20230809,165100,5865396650,32050,32050,32050,32050,0
20230809,165000,5865396650,32050,32050,32050,32050,0
20230809,164900,5865396650,32050,32050,32050,32050,0
20230809,164800,5865396650,32050,32050,32050,32050,0
20230809,164700,5865396650,32050,32050,32050,32050,0
20230809,164600,5865396650,32050,32050,32050,32050,0
20230809,164500,5865396650,32050,32050,32050,32050,0
20230809,164400,5865396650,32050,32050,32050,32050,0
20230809,164300,5865396650,32050,32050,32050,32050,0
20230809,164200,5865396650,32050,32050,32050,32050,0
20230809,164100,5865396650,32050,32050,32050,32050,0
20230809,164000,5865396650,32050,32050,32050,32050,0
20230809,163900,5865396650,32050,32050,32050,32050,0
20230809,163800,5865396650,32050,32050,32050,32050,0
20230809,163700,5865396650,32050,32050,32050,32050,2852
20230809,163600,5865396650,32050,32050,32050,32050,0
20230809,163500,5865396650,32050,32050,32050,32050,0
20230809,163400,5865396650,32050,32050,32050,32050,0
20230809,163300,5865396650,32050,32050,32050,32050,0
20230809,163200,5865396650,32050,32050,32050,32050,0
20230809,163100,5865396650,32050,32050,32050,32050,0
20230809,163000,5865396650,32050,32050,32050,32050,0
20230809,162900,5865396650,32050,32050,32050,32050,0
20230809,162800,5865396650,32050,32050,32050,32050,0
20230809,162700,5865396650,32050,32050,32050,32050,0
20230809,162600,5865396650,32050,32050,32050,32050,0
20230809,162500,5865396650,32050,32050,32050,32050,0
20230809,162400,5865396650,32050,32050,32050,32050,0
20230809,162300,5865396650,32050,32050,32050,32050,0
20230809,162200,5865396650,32050,32050,32050,32050,0
20230809,162100,5865396650,32050,32050,32050,32050,0
20230809,162000,5865396650,32050,32050,32050,32050,0
20230809,161900,5865396650,32050,32050,32050,32050,0
20230809,161800,5865396650,32050,32050,32050,32050,0
20230809,161700,5865396650,32050,32050,32050,32050,0
20230809,161600,5865396650,32050,32050,32050,32050,0
20230809,161500,5865396650,32050,32050,32050,32050,0
20230809,161400,5865396650,32050,32050,32050,32050,0
20230809,161300,5865396650,32050,32050,32050,32050,0
20230809,161200,5865396650,32050,32050,32050,32050,0
20230809,161100,5865396650,32050,32050,32050,32050,0
20230809,161000,5865396650,32050,32050,32050,32050,0
20230809,160900,5865396650,32050,32050,32050,32050,0
20230809,160800,5865396650,32050,32050,32050,32050,0
20230809,160700,5865396650,32050,32050,32050,32050,2852
20230809,160600,5865396650,32050,32050,32050,32050,0
20230809,160500,5865396650,32050,32050,32050,32050,0
20230809,160400,5865396650,32050,32050,32050,32050,0
20230809,160300,5865396650,32050,32050,32050,32050,0
20230809,160200,5865396650,32050,32050,32050,32050,0
20230809,160100,5865396650,32050,32050,32050,32050,0
20230809,160000,5865396650,32050,32050,32050,32050,0
20230809,155900,5865396650,32050,32050,32050,32050,0
20230809,155800,5865396650,32050,32050,32050,32050,0
20230809,155700,5865396650,32050,32050,32050,32050,0
20230809,155600,5865396650,32050,32050,32050,32050,0
20230809,155500,5865396650,32050,32050,32050,32050,0
20230809,155400,5865396650,32050,32050,32050,32050,0
20230809,155300,5865396650,32050,32050,32050,32050,0
20230809,155200,5865396650,32050,32050,32050,32050,0
20230809,155100,5865396650,32050,32050,32050,32050,0
20230809,155000,5865396650,32050,32050,32050,32050,0
20230809,154900,5865396650,32050,32050,32050,32050,0
20230809,154800,5865396650,32050,32050,32050,32050,0
20230809,154700,5865396650,32050,32050,32050,32050,0
20230809,154600,5865396650,32050,32050,32050,32050,0
20230809,154500,5865396650,32050,32050,32050,32050,0
20230809,154400,5865396650,32050,32050,32050,32050,0
20230809,154300,5865396650,32050,32050,32050,32050,0
20230809,154200,5865396650,32050,32050,32050,32050,0
20230809,154100,5865396650,32050,32050,32050,32050,0
20230809,154000,5865396650,32050,32050,32050,32050,0
20230809,153900,5865396650,32050,32050,32050,32050,0
20230809,153800,5865396650,32050,32050,32050,32050,0
20230809,153700,5865396650,32050,32050,32050,32050,2852
20230809,153600,5865396650,32050,32050,32050,32050,0
20230809,153500,5865396650,32050,32050,32050,32050,0
20230809,153400,5865396650,32050,32050,32050,32050,0
20230809,153300,5865396650,32050,32050,32050,32050,0
20230809,153200,5865396650,32050,32050,32050,32050,0
20230809,153100,5865396650,32050,32050,32050,32050,0
20230809,153000,5865396650,32050,32050,32050,32050,2852
20230809,152900,5773990050,32000,32000,32000,32000,0
20230809,152800,5773990050,32000,32000,32000,32000,0
20230809,152700,5773990050,32000,32000,32000,32000,0
20230809,152600,5773990050,32000,32000,32000,32000,0
20230809,152500,5773990050,32000,32000,32000,32000,0
20230809,152400,5773990050,32000,32000,32000,32000,0
20230809,152300,5773990050,32000,32000,32000,32000,0
20230809,152200,5773990050,32000,32000,32000,32000,0
20230809,152100,5773990050,32000,32000,32000,32000,0
20230809,152000,5773990050,32000,32000,32000,32000,0
20230809,151900,5773990050,32000,32050,32100,32000,662
20230809,151800,5752791400,32050,32050,32050,32050,559
20230809,151700,5734875450,32050,32050,32100,32050,53
20230809,151600,5733176200,32050,32050,32050,32050,12
20230809,151500,5732791600,32100,32050,32100,32050,1866
20230809,151400,5672895500,32050,32100,32100,32050,55
20230809,151300,5671132350,32050,32100,32100,32050,53
20230809,151200,5669432350,32050,32050,32100,32050,6
20230809,151100,5669239950,32050,32100,32100,32050,86
20230809,151000,5666483300,32050,32100,32100,32050,16
20230809,150900,5665969750,32050,32100,32100,32050,638
20230809,150800,5645490350,32100,32100,32100,32100,66
20230809,150700,5643371750,32050,32050,32050,32050,272
20230809,150600,5634654150,32100,32100,32100,32100,17
20230809,150500,5634108450,32150,32150,32150,32100,276
20230809,150400,5625235300,32200,32100,32200,32100,74
20230809,150300,5622856750,32100,32050,32150,32050,824
20230809,150200,5596386900,32050,32050,32050,32050,8
20230809,150100,5596130500,32100,32100,32100,32050,344
20230809,150000,5585090100,32100,32050,32100,32050,182
20230809,145900,5579252350,32100,32050,32100,32050,635
20230809,145800,5558899500,32050,32100,32100,32050,111
20230809,145700,5555340700,32050,32050,32100,32000,526
20230809,145600,5538479500,32000,32050,32100,32000,2382
20230809,145500,5462149000,32100,32100,32100,32050,255
20230809,145400,5453967550,32050,32050,32050,32050,71
20230809,145300,5451692000,32050,32100,32100,32050,483
20230809,145200,5436192400,32050,32050,32100,32050,219
20230809,145100,5429172400,32050,32100,32100,32050,337
20230809,145000,5418371300,32100,32050,32100,32050,120
20230809,144900,5414524350,32050,32050,32100,32050,241
20230809,144800,5406796750,32000,32050,32050,32000,571
20230809,144700,5388516850,32000,32050,32150,32000,2322
20230809,144600,5314050200,32000,32050,32050,32000,133
20230809,144500,5309792150,32050,32050,32050,32000,376
20230809,144400,5297748850,32000,32000,32050,32000,141
20230809,144300,5293234350,32000,32000,32050,32000,72
20230809,144200,5290928850,32000,32000,32000,32000,83
20230809,144100,5288272850,32050,32000,32050,32000,191
20230809,144000,5282157150,32050,32000,32050,32000,120
20230809,143900,5278315650,32000,32000,32050,32000,126
20230809,143800,5274282150,32000,32050,32050,32000,133
20230809,143700,5270023750,32000,32050,32050,32000,106
20230809,143600,5266630650,32000,32050,32050,32000,282
20230809,143500,5257599100,32000,32000,32050,32000,80
20230809,143400,5255038200,32000,32000,32000,32000,175
20230809,143300,5249438200,32000,32050,32050,32000,176
20230809,143200,5243802350,32000,32000,32050,32000,102
20230809,143100,5240537550,32050,32000,32050,32000,1008
20230809,143000,5208278500,31950,31950,32000,31950,429
20230809,142900,5194555300,31950,31950,32000,31950,84
20230809,142800,5191870800,31950,31950,31950,31950,131
20230809,142700,5187685350,31950,31950,32000,31950,177
20230809,142600,5182028550,31950,31950,31950,31950,115
20230809,142500,5178354300,31950,32000,32000,31950,115
20230809,142400,5174679200,31950,31950,32000,31950,489
20230809,142300,5159054100,31950,32000,32000,31950,109
20230809,142200,5155570750,31950,31950,32000,31950,122
20230809,142100,5151672250,31950,31950,31950,31950,343
20230809,142000,5140713400,31950,32000,32000,31950,723
20230809,141900,5117578050,32000,32000,32050,32000,1049
20230809,141800,5084006950,32000,32000,32050,32000,40
20230809,141700,5082726200,32000,32000,32000,32000,141
20230809,141600,5078214200,32000,32000,32050,32000,93
20230809,141500,5075237100,32000,32000,32050,32000,106
20230809,141400,5071845050,32000,32000,32050,32000,116
20230809,141300,5068132200,31950,32000,32050,31950,1217
20230809,141200,5029185600,32000,32000,32050,32000,157
20230809,141100,5024157600,32000,32000,32050,32000,277
20230809,141000,5015290650,32000,32000,32050,32000,71
20230809,140900,5013017100,32000,32000,32050,32000,88
20230809,140800,5010200300,32000,32000,32050,32000,161
20230809,140700,5005046750,32000,32000,32050,32000,114
20230809,140600,5001397250,32000,32000,32050,32000,181
20230809,140500,4995604950,32050,32050,32050,32000,153
20230809,140400,4990705950,32000,32050,32050,32000,133
20230809,140300,4986447950,32000,32000,32050,32000,134
20230809,140200,4982157700,32000,32000,32000,32000,28
20230809,140100,4981261700,32000,32000,32050,32000,117
20230809,140000,4977516550,31950,31950,32000,31950,605
20230809,135900,4958165700,31950,32000,32000,31950,1302
20230809,135800,4916509150,32000,32050,32050,32000,62
20230809,135700,4914524650,32050,32050,32050,32050,254
20230809,135600,4906383950,32100,32100,32100,32050,242
20230809,135500,4898627150,32100,32050,32100,32050,806
20230809,135400,4872775050,32100,32100,32150,32050,1262
20230809,135300,4832266700,32100,32100,32150,32100,158
20230809,135200,4827193350,32100,32150,32150,32100,375
20230809,135100,4815145050,32100,32100,32150,32100,280
20230809,135000,4806152800,32150,32150,32150,32100,191
20230809,134900,4800017750,32100,32100,32150,32100,125
20230809,134800,4796003800,32100,32150,32150,32100,218
20230809,134700,4789000700,32150,32150,32150,32100,590
20230809,134600,4770032450,32150,32150,32200,32150,539
20230809,134500,4752702800,32150,32250,32250,32150,2787
20230809,134400,4662965000,32200,32250,32250,32200,107
20230809,134300,4659518400,32200,32200,32250,32200,171
20230809,134200,4654010700,32200,32250,32250,32200,241
20230809,134100,4646247950,32200,32200,32250,32200,128
20230809,134000,4642125000,32200,32200,32250,32200,529
20230809,133900,4625085450,32150,32150,32200,32150,1067
20230809,133800,4590773050,32200,32200,32200,32200,205
20230809,133700,4584172050,32250,32250,32300,32200,156
20230809,133600,4579141500,32250,32250,32300,32250,221
20230809,133500,4572014100,32300,32250,32300,32250,113
20230809,133400,4568368200,32250,32350,32350,32250,136
20230809,133300,4563979950,32350,32300,32350,32250,1263
20230809,133200,4523158450,32250,32300,32300,32250,135
20230809,133100,4518802700,32250,32250,32300,32250,255
20230809,133000,4510577450,32300,32250,32300,32250,185
20230809,132900,4504606650,32250,32250,32250,32250,311
20230809,132800,4494576900,32250,32250,32300,32250,333
20230809,132700,4483834850,32250,32150,32250,32150,777
20230809,132600,4458797800,32150,32200,32200,32150,177
20230809,132500,4453100400,32200,32250,32250,32200,173
20230809,132400,4447529750,32250,32200,32250,32200,251
20230809,132300,4439446850,32250,32200,32250,32200,89
20230809,132200,4436579250,32200,32250,32250,32200,194
20230809,132100,4430328750,32300,32350,32350,32250,297
20230809,132000,4420735550,32350,32300,32350,32300,37
20230809,131900,4419540200,32300,32300,32350,32300,183
20230809,131800,4413627500,32350,32400,32400,32350,949
20230809,131700,4382902700,32400,32400,32400,32400,385
20230809,131600,4370428700,32400,32400,32450,32400,299
20230809,131500,4360739900,32450,32450,32450,32400,67
20230809,131400,4358566200,32450,32450,32450,32400,130
20230809,131300,4354351200,32450,32400,32450,32400,215
20230809,131200,4347380450,32400,32450,32450,32400,151
20230809,131100,4342486200,32450,32400,32450,32400,86
20230809,131000,4339698150,32400,32400,32450,32400,462
20230809,130900,4324726500,32350,32350,32350,32300,755
20230809,130800,4300305700,32350,32300,32350,32300,402
20230809,130700,4287318100,32300,32300,32300,32300,132
20230809,130600,4283054500,32300,32350,32350,32300,316
20230809,130500,4272835200,32350,32300,32350,32300,268
20230809,130400,4264174900,32300,32300,32350,32300,438
20230809,130300,4250027450,32300,32350,32350,32300,198
20230809,130200,4243629050,32350,32350,32350,32300,238
20230809,130100,4235935650,32350,32400,32400,32300,1560
20230809,130000,4185464650,32400,32300,32400,32300,1376
20230809,125900,4140976150,32300,32250,32350,32200,2735
20230809,125800,4052644800,32250,32100,32250,32100,778
20230809,125700,4027616100,32100,32100,32150,32050,647
20230809,125600,4006831900,32050,32100,32100,32050,161
20230809,125500,4001668800,32100,32100,32100,32050,151
20230809,125400,3996825000,32100,32000,32100,32000,889
20230809,125300,3968331650,32050,32000,32050,32000,186
20230809,125200,3962377900,32050,32000,32050,32000,1062
20230809,125100,3928391000,32000,31950,32000,31950,56
20230809,125000,3926600950,31950,31950,31950,31900,1200
20230809,124900,3888267750,31950,31950,31950,31900,16
20230809,124800,3887757050,31950,31850,31950,31850,269
20230809,124700,3879178100,31900,31900,31950,31850,177
20230809,124600,3873532200,31900,31850,31900,31850,64
20230809,124500,3871493050,31900,31900,31950,31850,566
20230809,124400,3853438800,31900,31950,31950,31900,144
20230809,124300,3848844800,31950,31950,31950,31900,216
20230809,124200,3841946350,31950,31900,31950,31900,161
20230809,124100,3836809500,31950,31900,31950,31900,62
20230809,124000,3834831450,31900,31900,31950,31900,231
20230809,123900,3827462400,31950,31950,31950,31900,152
20230809,123800,3822613350,31900,31950,31950,31900,292
20230809,123700,3813297600,31900,31900,31950,31900,66
20230809,123600,3811191950,31950,31900,31950,31900,171
20230809,123500,3805736850,31950,31950,31950,31900,70
20230809,123400,3803503550,31950,31950,31950,31900,53
20230809,123300,3801811900,31900,31950,31950,31900,195
20230809,123200,3795589050,31950,31850,31950,31850,361
20230809,123100,3784073450,31900,31850,31900,31850,43
20230809,123000,3782703600,31850,31850,31900,31850,485
20230809,122900,3767240700,31900,31900,31900,31850,64
20230809,122800,3765201250,31850,31900,31900,31850,56
20230809,122700,3763416750,31900,31850,31900,31850,142
20230809,122600,3758893850,31850,31900,31900,31850,85
20230809,122500,3756185600,31900,31900,31900,31850,155
20230809,122400,3751247350,31900,31900,31900,31850,118
20230809,122300,3747487200,31900,31900,31900,31850,16
20230809,122200,3746977250,31900,31850,31900,31850,171
20230809,122100,3741530550,31900,31900,31900,31850,40
20230809,122000,3740255750,31900,31900,31900,31850,165
20230809,121900,3734997300,31850,31900,31900,31850,277
20230809,121800,3726168100,31950,31950,31950,31950,4
20230809,121700,3726040300,31950,31900,31950,31750,5929
20230809,121600,3536925150,31850,31850,31900,31850,123
20230809,121500,3533007550,31900,31900,31900,31850,173
20230809,121400,3527496450,31850,31900,31900,31850,40
20230809,121300,3526222100,31900,31900,31900,31850,253
20230809,121200,3518161350,31850,31800,31850,31800,513
20230809,121100,3501825600,31850,31800,31850,31800,18
20230809,121000,3501253000,31850,31800,31850,31800,174
20230809,120900,3495718650,31850,31800,31850,31800,16
20230809,120800,3495209550,31800,31850,31850,31800,118
20230809,120700,3491456900,31800,31900,31900,31800,225
20230809,120600,3484297450,31900,31900,31900,31900,20
20230809,120500,3483659450,31850,31850,31900,31850,368
20230809,120400,3471938400,31850,31850,31900,31850,91
20230809,120300,3469039850,31850,31850,31900,31850,163
20230809,120200,3463847150,31850,31900,31900,31850,137
20230809,120100,3459483300,31850,31900,31900,31850,171
20230809,120000,3454035900,31900,31900,31900,31850,197
20230809,115900,3447758550,31900,31900,31900,31850,108
20230809,115800,3444318200,31900,31900,31900,31850,80
20230809,115700,3441769900,31900,31900,31900,31850,41
20230809,115600,3440463100,31900,31850,31900,31850,156
20230809,115500,3435494250,31900,31850,31900,31850,39
20230809,115400,3434252000,31900,31850,31900,31850,29
20230809,115300,3433328100,31900,31900,31900,31850,185
20230809,115200,3427435700,31900,31850,31900,31850,26
20230809,115100,3426606500,31850,31850,31900,31850,37
20230809,115000,3425427950,31850,31850,31950,31800,457
20230809,114900,3410856800,31850,31850,31900,31850,27
20230809,114800,3409996650,31850,31900,31900,31850,69
20230809,114700,3407797850,31850,31850,31900,31850,170
20230809,114600,3402383200,31850,31900,31900,31850,90
20230809,114500,3399516200,31900,31850,31950,31850,504
20230809,114400,3383430750,31850,31900,31950,31850,277
20230809,114300,3374596850,31900,31950,31950,31900,75
20230809,114200,3372203400,31950,31900,31950,31900,101
20230809,114100,3368981250,31900,31950,31950,31900,80
20230809,114000,3366429050,31950,31950,31950,31850,110
20230809,113900,3362914750,31950,31950,31950,31850,191
20230809,113800,3356822800,31900,31900,31950,31900,570
20230809,113700,3338636050,31900,31900,31950,31850,275
20230809,113600,3329863200,31900,31900,31950,31850,125
20230809,113500,3325877350,31900,31950,31950,31900,72
20230809,113400,3323580350,31950,31900,31950,31900,507
20230809,113300,3307406550,31900,31850,31900,31800,493
20230809,113200,3291721200,31850,31800,31850,31800,29
20230809,113100,3290798750,31850,31850,31850,31800,30
20230809,113000,3289843750,31800,31900,31900,31800,306
20230809,112900,3280106250,31900,31900,31900,31850,75
20230809,112800,3277716150,31850,31800,31900,31700,826
20230809,112700,3251458000,31800,31850,31850,31800,208
20230809,112600,3244842450,31850,31900,31900,31850,56
20230809,112500,3243058800,31850,31900,31900,31850,151
20230809,112400,3238243550,31850,31900,31900,31850,265
20230809,112300,3229790100,31900,31900,31950,31900,12
20230809,112200,3229407250,31950,31950,31950,31900,172
20230809,112100,3223913900,32000,31950,32000,31950,512
20230809,112000,3207554950,31950,31900,32000,31900,697
20230809,111900,3185287150,31950,31900,31950,31900,191
20230809,111800,3179189450,31950,31900,31950,31900,84
20230809,111700,3176508800,31900,31900,31950,31900,73
20230809,111600,3174180050,31900,31950,31950,31900,177
20230809,111500,3168532700,31950,31900,31950,31900,92
20230809,111400,3165595300,31900,32000,32000,31900,461
20230809,111300,3150866500,32000,31950,32000,31950,569
20230809,111200,3132685950,31950,31850,32000,31850,2363
20230809,111100,3057269350,31900,31850,31900,31800,1120
20230809,111000,3021618350,31850,31800,31850,31800,813
20230809,110900,2995729900,31850,31800,31850,31750,1014
20230809,110800,2963483800,31750,31750,31750,31750,343
20230809,110700,2952593550,31800,31750,31800,31750,148
20230809,110600,2947894000,31750,31800,31800,31750,266
20230809,110500,2939435750,31800,31800,31800,31750,52
20230809,110400,2937784450,31800,31800,31800,31750,116
20230809,110300,2934101100,31750,31800,31800,31750,121
20230809,110200,2930256650,31700,31750,31800,31700,517
20230809,110100,2913841000,31700,31700,31750,31700,809
20230809,110000,2888155900,31700,31700,31750,31700,87
20230809,105900,2885397550,31750,31700,31750,31700,214
20230809,105800,2878609450,31700,31700,31750,31700,1182
20230809,105700,2841139900,31750,31700,31750,31700,285
20230809,105600,2832092700,31750,31700,31750,31700,225
20230809,105500,2824957500,31700,31700,31700,31700,633
20230809,105400,2804891400,31650,31700,31700,31650,24
20230809,105300,2804131750,31650,31600,31700,31600,439
20230809,105200,2790227900,31600,31650,31700,31600,548
20230809,105100,2772885100,31650,31600,31650,31600,86
20230809,105000,2770165950,31650,31700,31700,31600,60
20230809,104900,2768266700,31650,31700,31700,31650,131
20230809,104800,2764119500,31700,31650,31700,31650,47
20230809,104700,2762631100,31700,31650,31700,31650,142
20230809,104600,2758136750,31700,31700,31700,31700,218
20230809,104500,2751226150,31700,31750,31750,31700,93
20230809,104400,2748277550,31700,31750,31750,31700,163
20230809,104300,2743109650,31700,31650,31700,31650,1421
20230809,104200,2698120050,31600,31550,31650,31550,725
20230809,104100,2675201150,31550,31550,31550,31550,181
20230809,104000,2669490600,31550,31600,31600,31550,2791
20230809,103900,2581295450,31600,31550,31600,31550,821
20230809,103800,2555363850,31550,31600,31600,31550,2364
20230809,103700,2480664100,31550,31550,31550,31550,128
20230809,103600,2476625700,31550,31600,31600,31550,189
20230809,103500,2470662600,31600,31550,31600,31550,13
20230809,103400,2470252200,31600,31550,31600,31550,279
20230809,103300,2461448800,31550,31550,31600,31550,439
20230809,103200,2447585700,31550,31600,31600,31550,496
20230809,103100,2431924750,31600,31600,31600,31600,466
20230809,103000,2417199150,31600,31650,31650,31600,151
20230809,102900,2412426850,31650,31650,31700,31600,134
20230809,102800,2408185300,31700,31650,31700,31600,62
20230809,102700,2406221050,31650,31550,31650,31550,460
20230809,102600,2391666300,31600,31550,31650,31550,186
20230809,102500,2385787000,31600,31600,31600,31550,926
20230809,102400,2356527500,31600,31550,31650,31550,1122
20230809,102300,2321075150,31550,31550,31600,31550,195
20230809,102200,2314918950,31600,31600,31600,31550,124
20230809,102100,2311002600,31550,31550,31550,31500,653
20230809,102000,2290405900,31550,31500,31550,31500,312
20230809,101900,2280569000,31500,31500,31500,31450,255
20230809,101800,2272536800,31450,31450,31500,31450,253
20230809,101700,2264575850,31500,31500,31500,31450,50
20230809,101600,2263001150,31450,31400,31500,31400,307
20230809,101500,2253351300,31450,31400,31450,31400,396
20230809,101400,2240908850,31400,31450,31450,31400,154
20230809,101300,2236070850,31450,31450,31450,31400,713
20230809,101200,2213666550,31450,31450,31450,31400,375
20230809,101100,2201888450,31450,31450,31450,31400,457
20230809,101000,2187533050,31400,31450,31450,31400,1182
20230809,100900,2150378150,31450,31500,31500,31450,551
20230809,100800,2133048950,31500,31500,31500,31450,1694
20230809,100700,2079690500,31550,31600,31600,31550,1103
20230809,100600,2044885000,31550,31600,31600,31550,977
20230809,100500,2014026500,31650,31600,31650,31550,289
20230809,100400,2004894150,31600,31650,31650,31550,215
20230809,100300,1998099950,31600,31550,31650,31550,133
20230809,100200,1993894800,31600,31650,31650,31550,62
20230809,100100,1991935050,31550,31500,31550,31450,1272
20230809,100000,1951875200,31450,31500,31500,31450,215
20230809,095900,1945113300,31500,31550,31550,31450,1163
20230809,095800,1908441150,31600,31600,31650,31550,453
20230809,095700,1894130150,31650,31650,31650,31550,1384
20230809,095600,1850391250,31650,31600,31650,31600,206
20230809,095500,1843879050,31650,31650,31650,31600,533
20230809,095400,1827010000,31600,31700,31700,31600,33
20230809,095300,1825965950,31700,31600,31700,31600,701
20230809,095200,1803783800,31600,31600,31650,31600,243
20230809,095100,1796103850,31600,31600,31650,31600,287
20230809,095000,1787028000,31650,31600,31650,31550,330
20230809,094900,1776605450,31650,31650,31650,31550,143
20230809,094800,1772085100,31600,31650,31650,31600,426
20230809,094700,1758605750,31650,31600,31650,31500,530
20230809,094600,1741875700,31600,31400,31600,31400,1084
20230809,094500,1707716550,31400,31350,31400,31350,557
20230809,094400,1690237650,31350,31400,31450,31350,2234
20230809,094300,1620173650,31400,31400,31450,31400,159
20230809,094200,1615174000,31400,31450,31450,31350,2441
20230809,094100,1538564250,31400,31450,31450,31400,450
20230809,094000,1524425550,31450,31550,31550,31450,2623
20230809,093900,1441842400,31550,31500,31550,31500,158
20230809,093800,1436860100,31550,31550,31550,31500,265
20230809,093700,1428505200,31550,31550,31550,31500,587
20230809,093600,1409989500,31550,31550,31550,31550,470
20230809,093500,1395161000,31500,31400,31500,31400,1758
20230809,093400,1339827850,31400,31500,31550,31400,3424
20230809,093300,1232056250,31500,31500,31550,31500,733
20230809,093200,1208948000,31550,31550,31600,31500,406
20230809,093100,1196139850,31550,31600,31600,31500,110
20230809,093000,1192667350,31550,31500,31550,31500,987
20230809,092900,1161545850,31500,31550,31550,31500,650
20230809,092800,1141057350,31550,31550,31550,31500,767
20230809,092700,1116881650,31500,31600,31600,31450,6163
20230809,092600,922593950,31600,31700,31700,31600,1439
20230809,092500,877074050,31700,31600,31750,31600,948
20230809,092400,847014700,31750,31850,31850,31600,2901
20230809,092300,755066050,31850,31900,31900,31850,626
20230809,092200,735103950,31900,31900,31950,31900,125
20230809,092100,731111150,31900,31900,32000,31900,249
20230809,092000,723160000,31950,31850,32000,31850,390
20230809,091900,710714450,31800,31900,31950,31800,2212
20230809,091800,640262700,31900,32000,32000,31900,1660
20230809,091700,587191350,31950,31900,32000,31900,1381
20230809,091600,543076200,31900,31900,31950,31800,1808
20230809,091500,485505850,31900,32000,32000,31850,1978
20230809,091400,422333850,32050,32000,32100,31950,426
20230809,091300,408701100,32050,32000,32050,31950,518
20230809,091200,392124900,32000,32250,32250,31950,3902
20230809,091100,267038350,32250,32300,32300,32250,721
20230809,091000,243759800,32300,32300,32300,32200,441
20230809,090900,229537300,32300,32250,32300,32250,46
20230809,090800,228051600,32250,32100,32350,32100,474
20230809,090700,212799550,32100,32150,32200,32100,566
20230809,090600,194607250,32100,32250,32250,32100,2956
20230809,090500,99549000,32250,32500,32500,32250,1178
20230809,090400,61441250,32500,32350,32500,32300,149
20230809,090300,56608950,32450,32400,32450,32350,666
20230809,090200,35045900,32450,32500,32500,32450,224
20230809,090100,27768150,32500,32500,32500,32500,100
20230809,090000,24518150,32350,32300,32400,32300,719