KissMeData/086790/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,193800,55537529950,37900,37900,37900,37900,87749
20230809,193700,55537529950,37900,37900,37900,37900,0
20230809,193600,55537529950,37900,37900,37900,37900,0
20230809,193500,55537529950,37900,37900,37900,37900,0
20230809,193400,55537529950,37900,37900,37900,37900,0
20230809,193300,55537529950,37900,37900,37900,37900,0
20230809,193200,55537529950,37900,37900,37900,37900,0
20230809,193100,55537529950,37900,37900,37900,37900,0
20230809,193000,55537529950,37900,37900,37900,37900,0
20230809,192900,55537529950,37900,37900,37900,37900,0
20230809,192800,55537529950,37900,37900,37900,37900,0
20230809,192700,55537529950,37900,37900,37900,37900,0
20230809,192600,55537529950,37900,37900,37900,37900,0
20230809,192500,55537529950,37900,37900,37900,37900,0
20230809,192400,55537529950,37900,37900,37900,37900,0
20230809,192300,55537529950,37900,37900,37900,37900,0
20230809,192200,55537529950,37900,37900,37900,37900,0
20230809,192100,55537529950,37900,37900,37900,37900,0
20230809,192000,55537529950,37900,37900,37900,37900,0
20230809,191900,55537529950,37900,37900,37900,37900,0
20230809,191800,55537529950,37900,37900,37900,37900,0
20230809,191700,55537529950,37900,37900,37900,37900,0
20230809,191600,55537529950,37900,37900,37900,37900,0
20230809,191500,55537529950,37900,37900,37900,37900,0
20230809,191400,55537529950,37900,37900,37900,37900,0
20230809,191300,55537529950,37900,37900,37900,37900,0
20230809,191200,55537529950,37900,37900,37900,37900,0
20230809,191100,55537529950,37900,37900,37900,37900,0
20230809,191000,55537529950,37900,37900,37900,37900,0
20230809,190900,55537529950,37900,37900,37900,37900,0
20230809,190800,55537529950,37900,37900,37900,37900,87749
20230809,190700,55537529950,37900,37900,37900,37900,0
20230809,190600,55537529950,37900,37900,37900,37900,0
20230809,190500,55537529950,37900,37900,37900,37900,0
20230809,190400,55537529950,37900,37900,37900,37900,0
20230809,190300,55537529950,37900,37900,37900,37900,0
20230809,190200,55537529950,37900,37900,37900,37900,0
20230809,190100,55537529950,37900,37900,37900,37900,0
20230809,190000,55537529950,37900,37900,37900,37900,0
20230809,185900,55537529950,37900,37900,37900,37900,0
20230809,185800,55537529950,37900,37900,37900,37900,0
20230809,185700,55537529950,37900,37900,37900,37900,0
20230809,185600,55537529950,37900,37900,37900,37900,0
20230809,185500,55537529950,37900,37900,37900,37900,0
20230809,185400,55537529950,37900,37900,37900,37900,0
20230809,185300,55537529950,37900,37900,37900,37900,0
20230809,185200,55537529950,37900,37900,37900,37900,0
20230809,185100,55537529950,37900,37900,37900,37900,0
20230809,185000,55537529950,37900,37900,37900,37900,0
20230809,184900,55537529950,37900,37900,37900,37900,0
20230809,184800,55537529950,37900,37900,37900,37900,0
20230809,184700,55537529950,37900,37900,37900,37900,0
20230809,184600,55537529950,37900,37900,37900,37900,0
20230809,184500,55537529950,37900,37900,37900,37900,0
20230809,184400,55537529950,37900,37900,37900,37900,0
20230809,184300,55537529950,37900,37900,37900,37900,0
20230809,184200,55537529950,37900,37900,37900,37900,0
20230809,184100,55537529950,37900,37900,37900,37900,0
20230809,184000,55537529950,37900,37900,37900,37900,0
20230809,183900,55537529950,37900,37900,37900,37900,0
20230809,183800,55537529950,37900,37900,37900,37900,87749
20230809,183700,55537529950,37900,37900,37900,37900,0
20230809,183600,55537529950,37900,37900,37900,37900,0
20230809,183500,55537529950,37900,37900,37900,37900,0
20230809,183400,55537529950,37900,37900,37900,37900,0
20230809,183300,55537529950,37900,37900,37900,37900,0
20230809,183200,55537529950,37900,37900,37900,37900,0
20230809,183100,55537529950,37900,37900,37900,37900,0
20230809,183000,55537529950,37900,37900,37900,37900,0
20230809,182900,55537529950,37900,37900,37900,37900,0
20230809,182800,55537529950,37900,37900,37900,37900,0
20230809,182700,55537529950,37900,37900,37900,37900,0
20230809,182600,55537529950,37900,37900,37900,37900,0
20230809,182500,55537529950,37900,37900,37900,37900,0
20230809,182400,55537529950,37900,37900,37900,37900,0
20230809,182300,55537529950,37900,37900,37900,37900,0
20230809,182200,55537529950,37900,37900,37900,37900,0
20230809,182100,55537529950,37900,37900,37900,37900,0
20230809,182000,55537529950,37900,37900,37900,37900,0
20230809,181900,55537529950,37900,37900,37900,37900,0
20230809,181800,55537529950,37900,37900,37900,37900,0
20230809,181700,55537529950,37900,37900,37900,37900,0
20230809,181600,55537529950,37900,37900,37900,37900,0
20230809,181500,55537529950,37900,37900,37900,37900,0
20230809,181400,55537529950,37900,37900,37900,37900,0
20230809,181300,55537529950,37900,37900,37900,37900,0
20230809,181200,55537529950,37900,37900,37900,37900,0
20230809,181100,55537529950,37900,37900,37900,37900,0
20230809,181000,55537529950,37900,37900,37900,37900,0
20230809,180900,55537529950,37900,37900,37900,37900,0
20230809,180800,55537529950,37900,37900,37900,37900,87749
20230809,180700,55537529950,37900,37900,37900,37900,0
20230809,180600,55537529950,37900,37900,37900,37900,0
20230809,180500,55537529950,37900,37900,37900,37900,0
20230809,180400,55537529950,37900,37900,37900,37900,0
20230809,180300,55537529950,37900,37900,37900,37900,0
20230809,180200,55537529950,37900,37900,37900,37900,0
20230809,180100,55537529950,37900,37900,37900,37900,0
20230809,180000,55537529950,37900,37900,37900,37900,0
20230809,175900,55537529950,37900,37900,37900,37900,0
20230809,175800,55537529950,37900,37900,37900,37900,0
20230809,175700,55537529950,37900,37900,37900,37900,0
20230809,175600,55537529950,37900,37900,37900,37900,0
20230809,175500,55537529950,37900,37900,37900,37900,0
20230809,175400,55537529950,37900,37900,37900,37900,0
20230809,175300,55537529950,37900,37900,37900,37900,0
20230809,175200,55537529950,37900,37900,37900,37900,0
20230809,175100,55537529950,37900,37900,37900,37900,0
20230809,175000,55537529950,37900,37900,37900,37900,0
20230809,174900,55537529950,37900,37900,37900,37900,0
20230809,174800,55537529950,37900,37900,37900,37900,0
20230809,174700,55537529950,37900,37900,37900,37900,0
20230809,174600,55537529950,37900,37900,37900,37900,0
20230809,174500,55537529950,37900,37900,37900,37900,0
20230809,174400,55537529950,37900,37900,37900,37900,0
20230809,174300,55537529950,37900,37900,37900,37900,0
20230809,174200,55537529950,37900,37900,37900,37900,0
20230809,174100,55537529950,37900,37900,37900,37900,0
20230809,174000,55537529950,37900,37900,37900,37900,0
20230809,173900,55537529950,37900,37900,37900,37900,0
20230809,173800,55537529950,37900,37900,37900,37900,87749
20230809,173700,55537529950,37900,37900,37900,37900,0
20230809,173600,55537529950,37900,37900,37900,37900,0
20230809,173500,55537529950,37900,37900,37900,37900,0
20230809,173400,55537529950,37900,37900,37900,37900,0
20230809,173300,55537529950,37900,37900,37900,37900,0
20230809,173200,55537529950,37900,37900,37900,37900,0
20230809,173100,55537529950,37900,37900,37900,37900,0
20230809,173000,55537529950,37900,37900,37900,37900,0
20230809,172900,55537529950,37900,37900,37900,37900,0
20230809,172800,55537529950,37900,37900,37900,37900,0
20230809,172700,55537529950,37900,37900,37900,37900,0
20230809,172600,55537529950,37900,37900,37900,37900,0
20230809,172500,55537529950,37900,37900,37900,37900,0
20230809,172400,55537529950,37900,37900,37900,37900,0
20230809,172300,55537529950,37900,37900,37900,37900,0
20230809,172200,55537529950,37900,37900,37900,37900,0
20230809,172100,55537529950,37900,37900,37900,37900,0
20230809,172000,55537529950,37900,37900,37900,37900,0
20230809,171900,55537529950,37900,37900,37900,37900,0
20230809,171800,55537529950,37900,37900,37900,37900,0
20230809,171700,55537529950,37900,37900,37900,37900,0
20230809,171600,55537529950,37900,37900,37900,37900,0
20230809,171500,55537529950,37900,37900,37900,37900,0
20230809,171400,55537529950,37900,37900,37900,37900,0
20230809,171300,55537529950,37900,37900,37900,37900,0
20230809,171200,55537529950,37900,37900,37900,37900,0
20230809,171100,55537529950,37900,37900,37900,37900,0
20230809,171000,55537529950,37900,37900,37900,37900,0
20230809,170900,55537529950,37900,37900,37900,37900,0
20230809,170800,55537529950,37900,37900,37900,37900,87749
20230809,170700,55537529950,37900,37900,37900,37900,0
20230809,170600,55537529950,37900,37900,37900,37900,0
20230809,170500,55537529950,37900,37900,37900,37900,0
20230809,170400,55537529950,37900,37900,37900,37900,0
20230809,170300,55537529950,37900,37900,37900,37900,0
20230809,170200,55537529950,37900,37900,37900,37900,0
20230809,170100,55537529950,37900,37900,37900,37900,0
20230809,170000,55537529950,37900,37900,37900,37900,0
20230809,165900,55537529950,37900,37900,37900,37900,0
20230809,165800,55537529950,37900,37900,37900,37900,0
20230809,165700,55537529950,37900,37900,37900,37900,0
20230809,165600,55537529950,37900,37900,37900,37900,0
20230809,165500,55537529950,37900,37900,37900,37900,0
20230809,165400,55537529950,37900,37900,37900,37900,0
20230809,165300,55537529950,37900,37900,37900,37900,0
20230809,165200,55537529950,37900,37900,37900,37900,0
20230809,165100,55537529950,37900,37900,37900,37900,0
20230809,165000,55537529950,37900,37900,37900,37900,0
20230809,164900,55537529950,37900,37900,37900,37900,0
20230809,164800,55537529950,37900,37900,37900,37900,0
20230809,164700,55537529950,37900,37900,37900,37900,0
20230809,164600,55537529950,37900,37900,37900,37900,0
20230809,164500,55537529950,37900,37900,37900,37900,0
20230809,164400,55537529950,37900,37900,37900,37900,0
20230809,164300,55537529950,37900,37900,37900,37900,0
20230809,164200,55537529950,37900,37900,37900,37900,0
20230809,164100,55537529950,37900,37900,37900,37900,0
20230809,164000,55537529950,37900,37900,37900,37900,0
20230809,163900,55537529950,37900,37900,37900,37900,0
20230809,163800,55537529950,37900,37900,37900,37900,87749
20230809,163700,55537529950,37900,37900,37900,37900,0
20230809,163600,55537529950,37900,37900,37900,37900,0
20230809,163500,55537529950,37900,37900,37900,37900,0
20230809,163400,55537529950,37900,37900,37900,37900,0
20230809,163300,55537529950,37900,37900,37900,37900,0
20230809,163200,55537529950,37900,37900,37900,37900,0
20230809,163100,55537529950,37900,37900,37900,37900,0
20230809,163000,55537529950,37900,37900,37900,37900,0
20230809,162900,55537529950,37900,37900,37900,37900,0
20230809,162800,55537529950,37900,37900,37900,37900,0
20230809,162700,55537529950,37900,37900,37900,37900,0
20230809,162600,55537529950,37900,37900,37900,37900,0
20230809,162500,55537529950,37900,37900,37900,37900,0
20230809,162400,55537529950,37900,37900,37900,37900,0
20230809,162300,55537529950,37900,37900,37900,37900,0
20230809,162200,55537529950,37900,37900,37900,37900,0
20230809,162100,55537529950,37900,37900,37900,37900,0
20230809,162000,55537529950,37900,37900,37900,37900,0
20230809,161900,55537529950,37900,37900,37900,37900,0
20230809,161800,55537529950,37900,37900,37900,37900,0
20230809,161700,55537529950,37900,37900,37900,37900,0
20230809,161600,55537529950,37900,37900,37900,37900,0
20230809,161500,55537529950,37900,37900,37900,37900,0
20230809,161400,55537529950,37900,37900,37900,37900,0
20230809,161300,55537529950,37900,37900,37900,37900,0
20230809,161200,55537529950,37900,37900,37900,37900,0
20230809,161100,55537529950,37900,37900,37900,37900,0
20230809,161000,55537529950,37900,37900,37900,37900,0
20230809,160900,55537529950,37900,37900,37900,37900,0
20230809,160800,55537529950,37900,37900,37900,37900,87749
20230809,160700,55537529950,37900,37900,37900,37900,0
20230809,160600,55537529950,37900,37900,37900,37900,0
20230809,160500,55537529950,37900,37900,37900,37900,0
20230809,160400,55537529950,37900,37900,37900,37900,0
20230809,160300,55537529950,37900,37900,37900,37900,0
20230809,160200,55537529950,37900,37900,37900,37900,0
20230809,160100,55537529950,37900,37900,37900,37900,0
20230809,160000,55537529950,37900,37900,37900,37900,0
20230809,155900,55537529950,37900,37900,37900,37900,0
20230809,155800,55537529950,37900,37900,37900,37900,0
20230809,155700,55537529950,37900,37900,37900,37900,0
20230809,155600,55537529950,37900,37900,37900,37900,0
20230809,155500,55537529950,37900,37900,37900,37900,0
20230809,155400,55537529950,37900,37900,37900,37900,0
20230809,155300,55537529950,37900,37900,37900,37900,0
20230809,155200,55537529950,37900,37900,37900,37900,0
20230809,155100,55537529950,37900,37900,37900,37900,0
20230809,155000,55537529950,37900,37900,37900,37900,0
20230809,154900,55537529950,37900,37900,37900,37900,0
20230809,154800,55537529950,37900,37900,37900,37900,0
20230809,154700,55537529950,37900,37900,37900,37900,0
20230809,154600,55537529950,37900,37900,37900,37900,0
20230809,154500,55537529950,37900,37900,37900,37900,0
20230809,154400,55537529950,37900,37900,37900,37900,0
20230809,154300,55537529950,37900,37900,37900,37900,0
20230809,154200,55537529950,37900,37900,37900,37900,0
20230809,154100,55537529950,37900,37900,37900,37900,0
20230809,154000,55537529950,37900,37900,37900,37900,0
20230809,153900,55537529950,37900,37900,37900,37900,0
20230809,153800,55537529950,37900,37900,37900,37900,87749
20230809,153700,55537529950,37900,37900,37900,37900,0
20230809,153600,55537529950,37900,37900,37900,37900,0
20230809,153500,55537529950,37900,37900,37900,37900,0
20230809,153400,55537529950,37900,37900,37900,37900,0
20230809,153300,55537529950,37900,37900,37900,37900,0
20230809,153200,55537529950,37900,37900,37900,37900,0
20230809,153100,55537529950,37900,37900,37900,37900,0
20230809,153000,55537529950,37900,37900,37900,37900,87749
20230809,152900,52211842850,37900,37900,37900,37900,0
20230809,152800,52211842850,37900,37900,37900,37900,0
20230809,152700,52211842850,37900,37900,37900,37900,0
20230809,152600,52211842850,37900,37900,37900,37900,0
20230809,152500,52211842850,37900,37900,37900,37900,0
20230809,152400,52211842850,37900,37900,37900,37900,0
20230809,152300,52211842850,37900,37900,37900,37900,0
20230809,152200,52211842850,37900,37900,37900,37900,0
20230809,152100,52211842850,37900,37900,37900,37900,0
20230809,152000,52211842850,37900,37900,37900,37900,0
20230809,151900,52211842850,37900,37900,37950,37900,4542
20230809,151800,52039502750,37950,37900,37950,37900,3953
20230809,151700,51889523300,37950,37900,37950,37900,6697
20230809,151600,51635452800,37950,37900,37950,37900,4557
20230809,151500,51462579150,37950,37900,37950,37900,1563
20230809,151400,51403331800,37950,37950,37950,37900,4068
20230809,151300,51248988600,37950,37950,37950,37900,3935
20230809,151200,51099725950,37950,37950,37950,37900,3082
20230809,151100,50982805250,37900,37900,37950,37900,3146
20230809,151000,50863498300,37950,37900,37950,37900,1009
20230809,150900,50825228550,37950,37900,37950,37900,2337
20230809,150800,50736626050,37900,37900,37950,37900,1831
20230809,150700,50667190350,37950,37950,37950,37900,1399
20230809,150600,50614149550,37950,37900,37950,37900,1435
20230809,150500,50559720200,37900,37950,37950,37900,2187
20230809,150400,50476786000,37950,37900,37950,37900,3686
20230809,150300,50336984350,37900,37900,37950,37900,1793
20230809,150200,50268977350,37950,37950,37950,37900,3623
20230809,150100,50131573350,37950,37950,37950,37900,1291
20230809,150000,50082615750,37950,37900,37950,37900,1793
20230809,145900,50014653800,37900,37900,37950,37900,1978
20230809,145800,49939674200,37900,37900,37950,37900,2319
20230809,145700,49851767350,37900,37900,37950,37900,3710
20230809,145600,49711028150,37900,37900,37950,37900,2836
20230809,145500,49603522550,37950,37900,37950,37900,5396
20230809,145400,49398842350,37950,37900,37950,37900,2054
20230809,145300,49320969650,37950,37900,37950,37900,2310
20230809,145200,49233407900,37900,37900,37950,37900,1636
20230809,145100,49171381250,37900,37900,37950,37900,2189
20230809,145000,49088411100,37900,37900,37950,37900,1447
20230809,144900,49033536950,37950,37950,37950,37900,2134
20230809,144800,48952606550,37900,37950,37950,37900,863
20230809,144700,48919888000,37900,37900,37950,37900,1892
20230809,144600,48848158600,37950,37900,37950,37900,4072
20230809,144500,48693790050,37950,37950,37950,37900,1743
20230809,144400,48627699450,37900,37900,37950,37900,10745
20230809,144300,48219957600,37950,37900,37950,37900,5681
20230809,144200,48004475300,37900,37900,37950,37900,1834
20230809,144100,47934944800,37900,37900,37950,37900,1662
20230809,144000,47871928300,37950,37900,37950,37900,2011
20230809,143900,47795692400,37950,37950,37950,37900,1544
20230809,143800,47737137700,37900,37900,37950,37900,1981
20230809,143700,47662044900,37950,37900,37950,37900,2469
20230809,143600,47568390650,37900,37900,37950,37900,1870
20230809,143500,47497511950,37900,37900,37950,37900,1528
20230809,143400,47439555250,37950,37900,37950,37900,1654
20230809,143300,47376834400,37900,37900,37950,37900,1366
20230809,143200,47325026150,37950,37950,37950,37900,1688
20230809,143100,47261028700,37950,37900,37950,37900,1428
20230809,143000,47206868500,37950,37900,37950,37900,1541
20230809,142900,47148453300,37950,37950,37950,37900,3800
20230809,142800,47004282800,37900,37900,37950,37900,3950
20230809,142700,46854429750,37900,37950,37950,37900,2289
20230809,142600,46767635300,37900,37950,37950,37900,4939
20230809,142500,46580259800,37900,37900,37950,37900,4721
20230809,142400,46401196950,37950,37900,37950,37900,1116
20230809,142300,46358878600,37950,37950,37950,37900,1409
20230809,142200,46305457100,37900,37900,37950,37900,737
20230809,142100,46277520750,37950,37900,37950,37900,2099
20230809,142000,46197937200,37900,37900,37950,37900,4971
20230809,141900,46009359000,37900,37900,37950,37900,1320
20230809,141800,45959322350,37900,37900,37950,37900,1715
20230809,141700,45894305950,37900,37950,37950,37900,1083
20230809,141600,45853253450,37950,37900,37950,37900,1468
20230809,141500,45797609500,37900,37950,37950,37900,741
20230809,141400,45769515200,37900,37900,37950,37900,1984
20230809,141300,45694306750,37950,37900,37950,37900,3304
20230809,141200,45568958050,37900,37900,37950,37900,1020
20230809,141100,45530295250,37950,37900,37950,37900,861
20230809,141000,45497650050,37950,37950,37950,37900,1797
20230809,140900,45429536150,37950,37900,37950,37900,1531
20230809,140800,45371460900,37950,37900,37950,37900,2557
20230809,140700,45274491400,37900,37950,37950,37900,736
20230809,140600,45246587100,37900,37900,37950,37900,2630
20230809,140500,45146840650,37950,37900,37950,37900,1402
20230809,140400,45093684450,37950,37900,37950,37900,948
20230809,140300,45057742400,37900,37900,37950,37900,1733
20230809,140200,44992039850,37900,37900,37950,37900,3054
20230809,140100,44876191650,37900,37950,37950,37900,2628
20230809,140000,44776530900,37950,37900,37950,37900,848
20230809,135900,44744378650,37900,37900,37950,37900,1837
20230809,135800,44674753500,37900,37950,37950,37900,809
20230809,135700,44644086300,37900,37900,37950,37900,1399
20230809,135600,44591059900,37900,37900,37950,37900,750
20230809,135500,44562629250,37900,37900,37950,37900,2600
20230809,135400,44464048800,37950,37950,37950,37900,1159
20230809,135300,44420120750,37950,37900,37950,37900,927
20230809,135200,44384987200,37900,37900,37950,37900,3018
20230809,135100,44270551950,37950,37900,37950,37900,1383
20230809,135000,44218112100,37950,37900,37950,37900,1377
20230809,134900,44165922950,37900,37900,37950,37900,1370
20230809,134800,44113993450,37900,37900,37950,37850,13810
20230809,134700,43590589650,37900,37900,37900,37850,1628
20230809,134600,43528910800,37850,37850,37900,37850,5518
20230809,134500,43319867500,37850,37900,37900,37850,1219
20230809,134400,43273696650,37900,37850,37900,37850,2544
20230809,134300,43177311800,37900,37850,37900,37850,2584
20230809,134200,43079406950,37900,37900,37900,37850,1891
20230809,134100,43007756250,37850,37850,37900,37850,2472
20230809,134000,42914140400,37900,37900,37900,37850,2814
20230809,133900,42807511900,37900,37850,37900,37850,3245
20230809,133800,42684566900,37900,37850,37900,37850,7121
20230809,133700,42414704600,37900,37850,37900,37850,4080
20230809,133600,42260114900,37850,37900,37900,37850,11658
20230809,133500,41818350450,37900,37900,37900,37850,18543
20230809,133400,41115600200,37900,37900,37900,37850,2359
20230809,133300,41026201200,37850,37900,37900,37850,7213
20230809,133200,40752868750,37900,37900,37900,37850,1282
20230809,133100,40704312300,37900,37900,37900,37850,1833
20230809,133000,40634905600,37900,37850,37900,37850,9162
20230809,132900,40287787900,37900,37900,37900,37850,1155
20230809,132800,40244039300,37900,37850,37900,37850,2356
20230809,132700,40154820650,37900,37950,37950,37850,28124
20230809,132600,39089161700,37950,38050,38050,37900,132965
20230809,132500,34038936900,38050,38000,38050,38000,4267
20230809,132400,33876776900,38000,38050,38050,38000,3445
20230809,132300,33745843200,38050,38050,38050,38000,530
20230809,132200,33725697700,38050,38000,38050,38000,1451
20230809,132100,33670536300,38000,38050,38050,38000,2349
20230809,132000,33581207350,38050,38050,38050,38000,1603
20230809,131900,33520277050,38000,38000,38050,38000,1348
20230809,131800,33469048100,38050,38000,38050,38000,304
20230809,131700,33457492200,38050,38050,38050,38000,772
20230809,131600,33428153400,38000,38050,38050,38000,3139
20230809,131500,33308737250,38050,38000,38050,38000,1645
20230809,131400,33246193000,38000,38050,38050,38000,1107
20230809,131300,33204085550,38000,38000,38050,38000,1925
20230809,131200,33130918200,38050,38050,38050,38000,1067
20230809,131100,33090333550,38050,38000,38050,38000,1076
20230809,131000,33049430550,38050,38000,38050,38000,1472
20230809,130900,32993458350,38050,38050,38050,38000,1170
20230809,130800,32948972200,38050,38000,38050,38000,967
20230809,130700,32912213300,38050,38000,38050,38000,1822
20230809,130600,32842937850,38000,38000,38050,38000,2275
20230809,130500,32756433050,38050,38050,38050,38000,1998
20230809,130400,32680426100,38000,38000,38050,38000,1309
20230809,130300,32630660850,38050,38000,38050,38000,591
20230809,130200,32608188500,38000,38000,38050,38000,3991
20230809,130100,32456421400,38050,38050,38050,38000,1328
20230809,130000,32405908200,38000,38050,38050,38000,1102
20230809,125900,32364014400,38050,38050,38050,38000,676
20230809,125800,32338311700,38050,38050,38050,38000,1964
20230809,125700,32263662450,38050,38000,38050,38000,437
20230809,125600,32247050650,38050,38050,38050,38000,1726
20230809,125500,32181426850,38050,38000,38050,38000,3149
20230809,125400,32061742400,38050,38050,38050,38000,635
20230809,125300,32037598600,38050,38050,38050,38000,1220
20230809,125200,31991219250,38050,38050,38050,38000,283
20230809,125100,31980456750,38050,38050,38050,38000,1552
20230809,125000,31921473000,38000,38050,38050,38000,596
20230809,124900,31898811000,38050,38000,38050,38000,1562
20230809,124800,31839445050,38000,38050,38050,38000,1642
20230809,124700,31776997100,38000,38000,38050,38000,1751
20230809,124600,31710437950,38050,38000,38050,38000,626
20230809,124500,31686636450,38050,38050,38050,38000,1493
20230809,124400,31629886700,38000,38050,38050,38000,2451
20230809,124300,31536726700,38000,38050,38050,38000,658
20230809,124200,31511713850,38050,38050,38050,38000,2730
20230809,124100,31407967550,38050,38000,38050,38000,1798
20230809,124000,31339592000,38000,38050,38050,38000,2455
20230809,123900,31246263950,38050,38050,38050,38000,1440
20230809,123800,31191512450,38050,38050,38050,38000,1802
20230809,123700,31123014700,38050,38000,38050,38000,2242
20230809,123600,31037789150,38000,38050,38050,38000,3322
20230809,123500,30911505400,38000,38000,38050,38000,4246
20230809,123400,30750134600,38000,38050,38100,38000,34663
20230809,123300,29431589600,38100,38100,38100,38050,874
20230809,123200,29398304600,38050,38100,38100,38050,1032
20230809,123100,29359019950,38100,38100,38100,38050,1270
20230809,123000,29310680100,38050,38100,38100,38050,707
20230809,122900,29283773500,38100,38050,38100,38050,1408
20230809,122800,29230180950,38050,38100,38100,38050,303
20230809,122700,29218643550,38100,38050,38100,38050,1023
20230809,122600,29179716850,38100,38050,38100,38050,1181
20230809,122500,29134768300,38100,38100,38100,38050,2064
20230809,122400,29056217950,38100,38100,38100,38050,502
20230809,122300,29037113250,38050,38100,38100,38050,2755
20230809,122200,28932270850,38050,38050,38100,38050,1755
20230809,122100,28865488000,38050,38100,38100,38050,3059
20230809,122000,28749090950,38100,38050,38100,38050,13714
20230809,121900,28227261800,38100,38050,38100,38050,2953
20230809,121800,28114860650,38100,38100,38100,38050,2092
20230809,121700,28035255450,38050,38100,38100,38050,911
20230809,121600,28000564650,38050,38100,38100,38050,1212
20230809,121500,27954441300,38100,38100,38100,38050,986
20230809,121400,27916885450,38050,38050,38100,38050,1743
20230809,121300,27850556850,38100,38100,38100,38050,362
20230809,121200,27836777250,38100,38100,38100,38050,889
20230809,121100,27802944800,38050,38100,38100,38050,302
20230809,121000,27791445800,38100,38050,38100,38050,1453
20230809,120900,27736155450,38050,38100,38100,38050,1398
20230809,120800,27682953750,38100,38050,38100,38050,450
20230809,120700,27665813550,38100,38100,38100,38050,1465
20230809,120600,27610043200,38100,38050,38100,38050,385
20230809,120500,27595384100,38100,38100,38100,38050,1217
20230809,120400,27549049050,38100,38050,38100,38050,2345
20230809,120300,27459721550,38100,38100,38100,38050,1430
20230809,120200,27405302550,38050,38100,38100,38050,12414
20230809,120100,26932446650,38100,38100,38100,38050,1375
20230809,120000,26880118050,38100,38100,38100,38050,546
20230809,115900,26859329350,38100,38050,38100,38050,1836
20230809,115800,26789451050,38100,38100,38100,38050,661
20230809,115700,26764292950,38050,38050,38100,38050,1038
20230809,115600,26724779100,38100,38050,38100,38050,1158
20230809,115500,26680714250,38100,38100,38100,38050,1654
20230809,115400,26617751500,38100,38100,38100,38050,1367
20230809,115300,26565710550,38100,38100,38100,38050,2375
20230809,115200,26475339100,38100,38100,38100,38050,1859
20230809,115100,26404567050,38050,38100,38150,38050,27502
20230809,115000,25357284050,38100,38150,38150,38100,1461
20230809,114900,25301615600,38100,38150,38150,38100,699
20230809,114800,25274980350,38150,38150,38150,38100,2216
20230809,114700,25190546150,38150,38100,38150,38100,1703
20230809,114600,25125646050,38100,38100,38150,38100,1531
20230809,114500,25067311850,38100,38150,38150,38100,2528
20230809,114400,24970968500,38100,38100,38150,38100,557
20230809,114300,24949737750,38150,38150,38150,38100,1654
20230809,114200,24886717050,38150,38150,38150,38100,3434
20230809,114100,24755876550,38150,38150,38150,38100,2605
20230809,114000,24656612200,38150,38150,38150,38100,1787
20230809,113900,24588514750,38150,38100,38150,38100,1629
20230809,113800,24526435450,38100,38100,38150,38100,624
20230809,113700,24502656050,38100,38100,38150,38100,1508
20230809,113600,24445190250,38150,38150,38150,38100,568
20230809,113500,24423545300,38100,38150,38150,38100,1344
20230809,113400,24372334150,38150,38100,38150,38100,654
20230809,113300,24347412900,38100,38100,38150,38100,2490
20230809,113200,24252524150,38150,38100,38150,38100,1573
20230809,113100,24192584100,38150,38100,38150,38100,1536
20230809,113000,24134056800,38150,38150,38150,38100,1409
20230809,112900,24080369200,38150,38150,38150,38100,713
20230809,112800,24053193600,38150,38150,38150,38100,6272
20230809,112700,23814227350,38150,38150,38150,38100,2023
20230809,112600,23737105500,38150,38150,38200,38100,24689
20230809,112500,22795680400,38150,38200,38200,38150,9654
20230809,112400,22427377650,38150,38200,38200,38150,2843
20230809,112300,22318914600,38150,38150,38200,38150,1364
20230809,112200,22266866750,38150,38200,38200,38150,1426
20230809,112100,22212456250,38200,38200,38200,38150,1715
20230809,112000,22147005750,38200,38150,38200,38150,615
20230809,111900,22123530550,38200,38200,38200,38150,1333
20230809,111800,22072649850,38200,38200,38200,38150,936
20230809,111700,22036936750,38150,38150,38200,38150,1115
20230809,111600,21994396900,38200,38200,38200,38150,896
20230809,111500,21960205550,38200,38200,38200,38150,1020
20230809,111400,21921277100,38150,38200,38200,38150,301
20230809,111300,21909790950,38200,38150,38200,38150,1331
20230809,111200,21859003550,38200,38200,38200,38150,271
20230809,111100,21848658550,38200,38200,38200,38150,1486
20230809,111000,21791965100,38200,38200,38200,38150,918
20230809,110900,21756941550,38150,38200,38200,38150,1283
20230809,110800,21707980400,38200,38150,38200,38150,1131
20230809,110700,21664822650,38200,38200,38200,38150,1166
20230809,110600,21620333650,38200,38200,38200,38150,1269
20230809,110500,21571917200,38150,38200,38200,38150,1109
20230809,110400,21529599350,38200,38200,38200,38150,6514
20230809,110300,21280864150,38150,38200,38200,38150,1541
20230809,110200,21222045900,38150,38200,38200,38150,1048
20230809,110100,21182054600,38150,38150,38200,38150,758
20230809,110000,21153131450,38150,38200,38200,38150,883
20230809,105900,21119440600,38200,38200,38200,38150,978
20230809,105800,21082127150,38150,38200,38250,38150,20772
20230809,105700,20288974250,38200,38250,38250,38200,684
20230809,105600,20262843000,38200,38200,38250,38200,1247
20230809,105500,20215203600,38250,38250,38250,38200,1074
20230809,105400,20174168700,38250,38250,38250,38200,142
20230809,105300,20168740350,38250,38150,38250,38150,12440
20230809,105200,19693573250,38200,38150,38200,38150,4503
20230809,105100,19521778500,38150,38150,38200,38150,4178
20230809,105000,19362384150,38200,38200,38200,38150,12105
20230809,104900,18900295250,38150,38150,38200,38150,1403
20230809,104800,18846763150,38150,38150,38200,38150,1218
20230809,104700,18800295800,38200,38150,38200,38150,1315
20230809,104600,18750119000,38150,38150,38200,38150,901
20230809,104500,18715744700,38150,38200,38250,38150,35876
20230809,104400,17345980550,38250,38200,38250,38200,1023
20230809,104300,17306897700,38200,38250,38250,38200,737
20230809,104200,17278738500,38250,38200,38250,38200,1534
20230809,104100,17220137750,38250,38200,38250,38200,709
20230809,104000,17193052700,38200,38250,38250,38200,2474
20230809,103900,17098542400,38200,38250,38300,38200,44864
20230809,103800,15383047400,38300,38300,38300,38250,716
20230809,103700,15355650150,38300,38250,38300,38250,968
20230809,103600,15318617600,38300,38300,38300,38250,748
20230809,103500,15290002750,38300,38250,38300,38250,688
20230809,103400,15263677250,38300,38300,38300,38250,2212
20230809,103300,15178962400,38300,38300,38300,38250,3561
20230809,103200,15042725400,38300,38300,38300,38250,969
20230809,103100,15005632500,38300,38250,38300,38250,4485
20230809,103000,14833892000,38250,38250,38300,38250,558
20230809,102900,14812538600,38300,38300,38300,38250,864
20230809,102800,14779483550,38250,38250,38300,38250,212
20230809,102700,14771370950,38300,38350,38350,38250,18415
20230809,102600,14066151800,38350,38350,38350,38300,181
20230809,102500,14059214550,38300,38350,38350,38300,711
20230809,102400,14031982750,38350,38350,38350,38300,754
20230809,102300,14003095500,38300,38350,38350,38300,775
20230809,102200,13973410550,38300,38300,38350,38300,9548
20230809,102100,13607720800,38300,38300,38300,38250,1394
20230809,102000,13554330850,38300,38300,38300,38250,380
20230809,101900,13539779100,38300,38300,38300,38250,260
20230809,101800,13529824100,38250,38300,38300,38250,5256
20230809,101700,13328685750,38250,38250,38300,38250,1020
20230809,101600,13289625150,38300,38300,38300,38250,451
20230809,101500,13272357100,38300,38300,38300,38250,749
20230809,101400,13243677850,38300,38250,38300,38250,1307
20230809,101300,13193663200,38300,38300,38300,38250,815
20230809,101200,13162458650,38300,38300,38300,38300,531
20230809,101100,13142121350,38250,38250,38300,38250,1293
20230809,101000,13092607300,38300,38250,38300,38250,968
20230809,100900,13055539050,38300,38300,38300,38250,3753
20230809,100800,12911933000,38250,38300,38300,38250,1362
20230809,100700,12859776400,38300,38300,38300,38250,1368
20230809,100600,12807385450,38300,38300,38300,38300,4249
20230809,100500,12644648750,38300,38300,38300,38250,613
20230809,100400,12621171200,38300,38250,38300,38250,10396
20230809,100300,12223015250,38300,38250,38300,38250,3736
20230809,100200,12079929650,38300,38300,38300,38300,9004
20230809,100100,11735076450,38300,38300,38300,38250,615
20230809,100000,11711524700,38300,38300,38300,38250,2844
20230809,095900,11602611650,38300,38300,38300,38300,1174
20230809,095800,11557647450,38300,38300,38300,38250,897
20230809,095700,11523320800,38300,38300,38300,38300,351
20230809,095600,11509877500,38300,38300,38300,38250,13731
20230809,095500,10983987900,38300,38300,38300,38250,788
20230809,095400,10953820900,38300,38250,38300,38250,1343
20230809,095300,10902395500,38250,38250,38300,38250,1341
20230809,095200,10851049350,38300,38300,38300,38250,869
20230809,095100,10817785650,38300,38250,38300,38250,1322
20230809,095000,10767173650,38300,38250,38300,38250,1079
20230809,094900,10725860900,38300,38300,38300,38250,992
20230809,094800,10687882300,38300,38300,38300,38250,776
20230809,094700,10658177800,38250,38300,38300,38250,724
20230809,094600,10630465900,38300,38250,38300,38250,1404
20230809,094500,10576740400,38250,38300,38300,38250,731
20230809,094400,10548760100,38250,38300,38300,38250,624
20230809,094300,10524872100,38250,38250,38300,38250,730
20230809,094200,10496924600,38300,38300,38300,38250,1035
20230809,094100,10457305700,38300,38300,38300,38250,654
20230809,094000,10432267000,38300,38300,38300,38250,1174
20230809,093900,10387314750,38250,38300,38300,38250,1395
20230809,093800,10333901050,38250,38250,38300,38250,725
20230809,093700,10306143500,38250,38300,38300,38250,2001
20230809,093600,10229565200,38300,38250,38300,38250,1269
20230809,093500,10180973650,38300,38300,38300,38250,1413
20230809,093400,10126860400,38300,38350,38350,38250,7800
20230809,093300,9828111650,38300,38300,38350,38300,4493
20230809,093200,9656021200,38350,38300,38350,38300,318
20230809,093100,9643837950,38350,38300,38350,38250,5918
20230809,093000,9417182500,38300,38300,38300,38250,1820
20230809,092900,9347496350,38300,38300,38300,38250,2733
20230809,092800,9242829800,38300,38300,38350,38250,8753
20230809,092700,8907591600,38300,38300,38300,38250,6604
20230809,092600,8654666450,38300,38300,38300,38250,1106
20230809,092500,8612312000,38300,38300,38300,38250,10915
20230809,092400,8194269550,38250,38350,38350,38250,16009
20230809,092300,7580875700,38350,38300,38350,38300,9554
20230809,092200,7214953300,38250,38300,38300,38250,1087
20230809,092100,7173337800,38300,38250,38300,38250,853
20230809,092000,7140691550,38300,38300,38300,38250,2439
20230809,091900,7047333550,38300,38300,38300,38250,1177
20230809,091800,7002265650,38300,38300,38300,38250,1206
20230809,091700,6956077350,38300,38300,38300,38250,4706
20230809,091600,6775837800,38300,38300,38350,38250,7832
20230809,091500,6475861350,38300,38250,38300,38250,1245
20230809,091400,6428205650,38250,38200,38250,38150,22236
20230809,091300,5578409800,38200,38200,38200,38150,1535
20230809,091200,5519807150,38200,38200,38200,38150,2113
20230809,091100,5439090850,38200,38150,38200,38150,2448
20230809,091000,5345674800,38200,38250,38300,38100,38382
20230809,090900,3879708050,38300,38300,38300,38250,2044
20230809,090800,3801475450,38300,38300,38300,38250,2953
20230809,090700,3688461750,38250,38250,38350,38250,10591
20230809,090600,3282925250,38250,38300,38300,38250,2281
20230809,090500,3195649400,38300,38300,38300,38250,4643
20230809,090400,3017839000,38300,38300,38400,38250,8386
20230809,090300,2696556050,38250,38250,38400,38200,10723
20230809,090200,2286197000,38250,38150,38250,38150,8512
20230809,090100,1960963400,38150,38200,38200,38150,21769
20230809,090000,1129713050,38200,38350,38400,38150,29499