KissMeData/403870/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,204800,39431317400,35300,35300,35300,35300,17007
20230809,204700,39431317400,35300,35300,35300,35300,0
20230809,204600,39431317400,35300,35300,35300,35300,0
20230809,204500,39431317400,35300,35300,35300,35300,0
20230809,204400,39431317400,35300,35300,35300,35300,0
20230809,204300,39431317400,35300,35300,35300,35300,0
20230809,204200,39431317400,35300,35300,35300,35300,0
20230809,204100,39431317400,35300,35300,35300,35300,0
20230809,204000,39431317400,35300,35300,35300,35300,0
20230809,203900,39431317400,35300,35300,35300,35300,0
20230809,203800,39431317400,35300,35300,35300,35300,0
20230809,203700,39431317400,35300,35300,35300,35300,0
20230809,203600,39431317400,35300,35300,35300,35300,0
20230809,203500,39431317400,35300,35300,35300,35300,0
20230809,203400,39431317400,35300,35300,35300,35300,0
20230809,203300,39431317400,35300,35300,35300,35300,0
20230809,203200,39431317400,35300,35300,35300,35300,0
20230809,203100,39431317400,35300,35300,35300,35300,0
20230809,203000,39431317400,35300,35300,35300,35300,0
20230809,202900,39431317400,35300,35300,35300,35300,0
20230809,202800,39431317400,35300,35300,35300,35300,0
20230809,202700,39431317400,35300,35300,35300,35300,0
20230809,202600,39431317400,35300,35300,35300,35300,0
20230809,202500,39431317400,35300,35300,35300,35300,0
20230809,202400,39431317400,35300,35300,35300,35300,0
20230809,202300,39431317400,35300,35300,35300,35300,0
20230809,202200,39431317400,35300,35300,35300,35300,0
20230809,202100,39431317400,35300,35300,35300,35300,0
20230809,202000,39431317400,35300,35300,35300,35300,0
20230809,201900,39431317400,35300,35300,35300,35300,0
20230809,201800,39431317400,35300,35300,35300,35300,17007
20230809,201700,39431317400,35300,35300,35300,35300,0
20230809,201600,39431317400,35300,35300,35300,35300,0
20230809,201500,39431317400,35300,35300,35300,35300,0
20230809,201400,39431317400,35300,35300,35300,35300,0
20230809,201300,39431317400,35300,35300,35300,35300,0
20230809,201200,39431317400,35300,35300,35300,35300,0
20230809,201100,39431317400,35300,35300,35300,35300,0
20230809,201000,39431317400,35300,35300,35300,35300,0
20230809,200900,39431317400,35300,35300,35300,35300,0
20230809,200800,39431317400,35300,35300,35300,35300,0
20230809,200700,39431317400,35300,35300,35300,35300,0
20230809,200600,39431317400,35300,35300,35300,35300,0
20230809,200500,39431317400,35300,35300,35300,35300,0
20230809,200400,39431317400,35300,35300,35300,35300,0
20230809,200300,39431317400,35300,35300,35300,35300,0
20230809,200200,39431317400,35300,35300,35300,35300,0
20230809,200100,39431317400,35300,35300,35300,35300,0
20230809,200000,39431317400,35300,35300,35300,35300,0
20230809,195900,39431317400,35300,35300,35300,35300,0
20230809,195800,39431317400,35300,35300,35300,35300,0
20230809,195700,39431317400,35300,35300,35300,35300,0
20230809,195600,39431317400,35300,35300,35300,35300,0
20230809,195500,39431317400,35300,35300,35300,35300,0
20230809,195400,39431317400,35300,35300,35300,35300,0
20230809,195300,39431317400,35300,35300,35300,35300,0
20230809,195200,39431317400,35300,35300,35300,35300,0
20230809,195100,39431317400,35300,35300,35300,35300,0
20230809,195000,39431317400,35300,35300,35300,35300,0
20230809,194900,39431317400,35300,35300,35300,35300,0
20230809,194800,39431317400,35300,35300,35300,35300,17007
20230809,194700,39431317400,35300,35300,35300,35300,0
20230809,194600,39431317400,35300,35300,35300,35300,0
20230809,194500,39431317400,35300,35300,35300,35300,0
20230809,194400,39431317400,35300,35300,35300,35300,0
20230809,194300,39431317400,35300,35300,35300,35300,0
20230809,194200,39431317400,35300,35300,35300,35300,0
20230809,194100,39431317400,35300,35300,35300,35300,0
20230809,194000,39431317400,35300,35300,35300,35300,0
20230809,193900,39431317400,35300,35300,35300,35300,0
20230809,193800,39431317400,35300,35300,35300,35300,0
20230809,193700,39431317400,35300,35300,35300,35300,0
20230809,193600,39431317400,35300,35300,35300,35300,0
20230809,193500,39431317400,35300,35300,35300,35300,0
20230809,193400,39431317400,35300,35300,35300,35300,0
20230809,193300,39431317400,35300,35300,35300,35300,0
20230809,193200,39431317400,35300,35300,35300,35300,0
20230809,193100,39431317400,35300,35300,35300,35300,0
20230809,193000,39431317400,35300,35300,35300,35300,0
20230809,192900,39431317400,35300,35300,35300,35300,0
20230809,192800,39431317400,35300,35300,35300,35300,0
20230809,192700,39431317400,35300,35300,35300,35300,0
20230809,192600,39431317400,35300,35300,35300,35300,0
20230809,192500,39431317400,35300,35300,35300,35300,0
20230809,192400,39431317400,35300,35300,35300,35300,0
20230809,192300,39431317400,35300,35300,35300,35300,0
20230809,192200,39431317400,35300,35300,35300,35300,0
20230809,192100,39431317400,35300,35300,35300,35300,0
20230809,192000,39431317400,35300,35300,35300,35300,0
20230809,191900,39431317400,35300,35300,35300,35300,0
20230809,191800,39431317400,35300,35300,35300,35300,17007
20230809,191700,39431317400,35300,35300,35300,35300,0
20230809,191600,39431317400,35300,35300,35300,35300,0
20230809,191500,39431317400,35300,35300,35300,35300,0
20230809,191400,39431317400,35300,35300,35300,35300,0
20230809,191300,39431317400,35300,35300,35300,35300,0
20230809,191200,39431317400,35300,35300,35300,35300,0
20230809,191100,39431317400,35300,35300,35300,35300,0
20230809,191000,39431317400,35300,35300,35300,35300,0
20230809,190900,39431317400,35300,35300,35300,35300,0
20230809,190800,39431317400,35300,35300,35300,35300,0
20230809,190700,39431317400,35300,35300,35300,35300,0
20230809,190600,39431317400,35300,35300,35300,35300,0
20230809,190500,39431317400,35300,35300,35300,35300,0
20230809,190400,39431317400,35300,35300,35300,35300,0
20230809,190300,39431317400,35300,35300,35300,35300,0
20230809,190200,39431317400,35300,35300,35300,35300,0
20230809,190100,39431317400,35300,35300,35300,35300,0
20230809,190000,39431317400,35300,35300,35300,35300,0
20230809,185900,39431317400,35300,35300,35300,35300,0
20230809,185800,39431317400,35300,35300,35300,35300,0
20230809,185700,39431317400,35300,35300,35300,35300,0
20230809,185600,39431317400,35300,35300,35300,35300,0
20230809,185500,39431317400,35300,35300,35300,35300,0
20230809,185400,39431317400,35300,35300,35300,35300,0
20230809,185300,39431317400,35300,35300,35300,35300,0
20230809,185200,39431317400,35300,35300,35300,35300,0
20230809,185100,39431317400,35300,35300,35300,35300,0
20230809,185000,39431317400,35300,35300,35300,35300,0
20230809,184900,39431317400,35300,35300,35300,35300,0
20230809,184800,39431317400,35300,35300,35300,35300,17007
20230809,184700,39431317400,35300,35300,35300,35300,0
20230809,184600,39431317400,35300,35300,35300,35300,0
20230809,184500,39431317400,35300,35300,35300,35300,0
20230809,184400,39431317400,35300,35300,35300,35300,0
20230809,184300,39431317400,35300,35300,35300,35300,0
20230809,184200,39431317400,35300,35300,35300,35300,0
20230809,184100,39431317400,35300,35300,35300,35300,0
20230809,184000,39431317400,35300,35300,35300,35300,0
20230809,183900,39431317400,35300,35300,35300,35300,0
20230809,183800,39431317400,35300,35300,35300,35300,0
20230809,183700,39431317400,35300,35300,35300,35300,0
20230809,183600,39431317400,35300,35300,35300,35300,0
20230809,183500,39431317400,35300,35300,35300,35300,0
20230809,183400,39431317400,35300,35300,35300,35300,0
20230809,183300,39431317400,35300,35300,35300,35300,0
20230809,183200,39431317400,35300,35300,35300,35300,0
20230809,183100,39431317400,35300,35300,35300,35300,0
20230809,183000,39431317400,35300,35300,35300,35300,0
20230809,182900,39431317400,35300,35300,35300,35300,0
20230809,182800,39431317400,35300,35300,35300,35300,0
20230809,182700,39431317400,35300,35300,35300,35300,0
20230809,182600,39431317400,35300,35300,35300,35300,0
20230809,182500,39431317400,35300,35300,35300,35300,0
20230809,182400,39431317400,35300,35300,35300,35300,0
20230809,182300,39431317400,35300,35300,35300,35300,0
20230809,182200,39431317400,35300,35300,35300,35300,0
20230809,182100,39431317400,35300,35300,35300,35300,0
20230809,182000,39431317400,35300,35300,35300,35300,0
20230809,181900,39431317400,35300,35300,35300,35300,0
20230809,181800,39431317400,35300,35300,35300,35300,17007
20230809,181700,39431317400,35300,35300,35300,35300,0
20230809,181600,39431317400,35300,35300,35300,35300,0
20230809,181500,39431317400,35300,35300,35300,35300,0
20230809,181400,39431317400,35300,35300,35300,35300,0
20230809,181300,39431317400,35300,35300,35300,35300,0
20230809,181200,39431317400,35300,35300,35300,35300,0
20230809,181100,39431317400,35300,35300,35300,35300,0
20230809,181000,39431317400,35300,35300,35300,35300,0
20230809,180900,39431317400,35300,35300,35300,35300,0
20230809,180800,39431317400,35300,35300,35300,35300,0
20230809,180700,39431317400,35300,35300,35300,35300,0
20230809,180600,39431317400,35300,35300,35300,35300,0
20230809,180500,39431317400,35300,35300,35300,35300,0
20230809,180400,39431317400,35300,35300,35300,35300,0
20230809,180300,39431317400,35300,35300,35300,35300,0
20230809,180200,39431317400,35300,35300,35300,35300,0
20230809,180100,39431317400,35300,35300,35300,35300,0
20230809,180000,39431317400,35300,35300,35300,35300,0
20230809,175900,39431317400,35300,35300,35300,35300,0
20230809,175800,39431317400,35300,35300,35300,35300,0
20230809,175700,39431317400,35300,35300,35300,35300,0
20230809,175600,39431317400,35300,35300,35300,35300,0
20230809,175500,39431317400,35300,35300,35300,35300,0
20230809,175400,39431317400,35300,35300,35300,35300,0
20230809,175300,39431317400,35300,35300,35300,35300,0
20230809,175200,39431317400,35300,35300,35300,35300,0
20230809,175100,39431317400,35300,35300,35300,35300,0
20230809,175000,39431317400,35300,35300,35300,35300,0
20230809,174900,39431317400,35300,35300,35300,35300,0
20230809,174800,39431317400,35300,35300,35300,35300,17007
20230809,174700,39431317400,35300,35300,35300,35300,0
20230809,174600,39431317400,35300,35300,35300,35300,0
20230809,174500,39431317400,35300,35300,35300,35300,0
20230809,174400,39431317400,35300,35300,35300,35300,0
20230809,174300,39431317400,35300,35300,35300,35300,0
20230809,174200,39431317400,35300,35300,35300,35300,0
20230809,174100,39431317400,35300,35300,35300,35300,0
20230809,174000,39431317400,35300,35300,35300,35300,0
20230809,173900,39431317400,35300,35300,35300,35300,0
20230809,173800,39431317400,35300,35300,35300,35300,0
20230809,173700,39431317400,35300,35300,35300,35300,0
20230809,173600,39431317400,35300,35300,35300,35300,0
20230809,173500,39431317400,35300,35300,35300,35300,0
20230809,173400,39431317400,35300,35300,35300,35300,0
20230809,173300,39431317400,35300,35300,35300,35300,0
20230809,173200,39431317400,35300,35300,35300,35300,0
20230809,173100,39431317400,35300,35300,35300,35300,0
20230809,173000,39431317400,35300,35300,35300,35300,0
20230809,172900,39431317400,35300,35300,35300,35300,0
20230809,172800,39431317400,35300,35300,35300,35300,0
20230809,172700,39431317400,35300,35300,35300,35300,0
20230809,172600,39431317400,35300,35300,35300,35300,0
20230809,172500,39431317400,35300,35300,35300,35300,0
20230809,172400,39431317400,35300,35300,35300,35300,0
20230809,172300,39431317400,35300,35300,35300,35300,0
20230809,172200,39431317400,35300,35300,35300,35300,0
20230809,172100,39431317400,35300,35300,35300,35300,0
20230809,172000,39431317400,35300,35300,35300,35300,0
20230809,171900,39431317400,35300,35300,35300,35300,0
20230809,171800,39431317400,35300,35300,35300,35300,17007
20230809,171700,39431317400,35300,35300,35300,35300,0
20230809,171600,39431317400,35300,35300,35300,35300,0
20230809,171500,39431317400,35300,35300,35300,35300,0
20230809,171400,39431317400,35300,35300,35300,35300,0
20230809,171300,39431317400,35300,35300,35300,35300,0
20230809,171200,39431317400,35300,35300,35300,35300,0
20230809,171100,39431317400,35300,35300,35300,35300,0
20230809,171000,39431317400,35300,35300,35300,35300,0
20230809,170900,39431317400,35300,35300,35300,35300,0
20230809,170800,39431317400,35300,35300,35300,35300,0
20230809,170700,39431317400,35300,35300,35300,35300,0
20230809,170600,39431317400,35300,35300,35300,35300,0
20230809,170500,39431317400,35300,35300,35300,35300,0
20230809,170400,39431317400,35300,35300,35300,35300,0
20230809,170300,39431317400,35300,35300,35300,35300,0
20230809,170200,39431317400,35300,35300,35300,35300,0
20230809,170100,39431317400,35300,35300,35300,35300,0
20230809,170000,39431317400,35300,35300,35300,35300,0
20230809,165900,39431317400,35300,35300,35300,35300,0
20230809,165800,39431317400,35300,35300,35300,35300,0
20230809,165700,39431317400,35300,35300,35300,35300,0
20230809,165600,39431317400,35300,35300,35300,35300,0
20230809,165500,39431317400,35300,35300,35300,35300,0
20230809,165400,39431317400,35300,35300,35300,35300,0
20230809,165300,39431317400,35300,35300,35300,35300,0
20230809,165200,39431317400,35300,35300,35300,35300,0
20230809,165100,39431317400,35300,35300,35300,35300,0
20230809,165000,39431317400,35300,35300,35300,35300,0
20230809,164900,39431317400,35300,35300,35300,35300,0
20230809,164800,39431317400,35300,35300,35300,35300,17007
20230809,164700,39431317400,35300,35300,35300,35300,0
20230809,164600,39431317400,35300,35300,35300,35300,0
20230809,164500,39431317400,35300,35300,35300,35300,0
20230809,164400,39431317400,35300,35300,35300,35300,0
20230809,164300,39431317400,35300,35300,35300,35300,0
20230809,164200,39431317400,35300,35300,35300,35300,0
20230809,164100,39431317400,35300,35300,35300,35300,0
20230809,164000,39431317400,35300,35300,35300,35300,0
20230809,163900,39431317400,35300,35300,35300,35300,0
20230809,163800,39431317400,35300,35300,35300,35300,0
20230809,163700,39431317400,35300,35300,35300,35300,0
20230809,163600,39431317400,35300,35300,35300,35300,0
20230809,163500,39431317400,35300,35300,35300,35300,0
20230809,163400,39431317400,35300,35300,35300,35300,0
20230809,163300,39431317400,35300,35300,35300,35300,0
20230809,163200,39431317400,35300,35300,35300,35300,0
20230809,163100,39431317400,35300,35300,35300,35300,0
20230809,163000,39431317400,35300,35300,35300,35300,0
20230809,162900,39431317400,35300,35300,35300,35300,0
20230809,162800,39431317400,35300,35300,35300,35300,0
20230809,162700,39431317400,35300,35300,35300,35300,0
20230809,162600,39431317400,35300,35300,35300,35300,0
20230809,162500,39431317400,35300,35300,35300,35300,0
20230809,162400,39431317400,35300,35300,35300,35300,0
20230809,162300,39431317400,35300,35300,35300,35300,0
20230809,162200,39431317400,35300,35300,35300,35300,0
20230809,162100,39431317400,35300,35300,35300,35300,0
20230809,162000,39431317400,35300,35300,35300,35300,0
20230809,161900,39431317400,35300,35300,35300,35300,0
20230809,161800,39431317400,35300,35300,35300,35300,17007
20230809,161700,39431317400,35300,35300,35300,35300,0
20230809,161600,39431317400,35300,35300,35300,35300,0
20230809,161500,39431317400,35300,35300,35300,35300,0
20230809,161400,39431317400,35300,35300,35300,35300,0
20230809,161300,39431317400,35300,35300,35300,35300,0
20230809,161200,39431317400,35300,35300,35300,35300,0
20230809,161100,39431317400,35300,35300,35300,35300,0
20230809,161000,39431317400,35300,35300,35300,35300,0
20230809,160900,39431317400,35300,35300,35300,35300,0
20230809,160800,39431317400,35300,35300,35300,35300,0
20230809,160700,39431317400,35300,35300,35300,35300,0
20230809,160600,39431317400,35300,35300,35300,35300,0
20230809,160500,39431317400,35300,35300,35300,35300,0
20230809,160400,39431317400,35300,35300,35300,35300,0
20230809,160300,39431317400,35300,35300,35300,35300,0
20230809,160200,39431317400,35300,35300,35300,35300,0
20230809,160100,39431317400,35300,35300,35300,35300,0
20230809,160000,39431317400,35300,35300,35300,35300,0
20230809,155900,39431317400,35300,35300,35300,35300,0
20230809,155800,39431317400,35300,35300,35300,35300,0
20230809,155700,39431317400,35300,35300,35300,35300,0
20230809,155600,39431317400,35300,35300,35300,35300,0
20230809,155500,39431317400,35300,35300,35300,35300,0
20230809,155400,39431317400,35300,35300,35300,35300,0
20230809,155300,39431317400,35300,35300,35300,35300,0
20230809,155200,39431317400,35300,35300,35300,35300,0
20230809,155100,39431317400,35300,35300,35300,35300,0
20230809,155000,39431317400,35300,35300,35300,35300,0
20230809,154900,39431317400,35300,35300,35300,35300,0
20230809,154800,39431317400,35300,35300,35300,35300,17007
20230809,154700,39431317400,35300,35300,35300,35300,0
20230809,154600,39431317400,35300,35300,35300,35300,0
20230809,154500,39431317400,35300,35300,35300,35300,0
20230809,154400,39431317400,35300,35300,35300,35300,0
20230809,154300,39431317400,35300,35300,35300,35300,0
20230809,154200,39431317400,35300,35300,35300,35300,0
20230809,154100,39431317400,35300,35300,35300,35300,0
20230809,154000,39431317400,35300,35300,35300,35300,0
20230809,153900,39431317400,35300,35300,35300,35300,0
20230809,153800,39431317400,35300,35300,35300,35300,0
20230809,153700,39431317400,35300,35300,35300,35300,0
20230809,153600,39431317400,35300,35300,35300,35300,0
20230809,153500,39431317400,35300,35300,35300,35300,0
20230809,153400,39431317400,35300,35300,35300,35300,0
20230809,153300,39431317400,35300,35300,35300,35300,0
20230809,153200,39431317400,35300,35300,35300,35300,0
20230809,153100,39431317400,35300,35300,35300,35300,0
20230809,153000,39431317400,35300,35300,35300,35300,17007
20230809,152900,38830970300,35400,35400,35400,35400,0
20230809,152800,38830970300,35400,35400,35400,35400,0
20230809,152700,38830970300,35400,35400,35400,35400,0
20230809,152600,38830970300,35400,35400,35400,35400,0
20230809,152500,38830970300,35400,35400,35400,35400,0
20230809,152400,38830970300,35400,35400,35400,35400,0
20230809,152300,38830970300,35400,35400,35400,35400,0
20230809,152200,38830970300,35400,35400,35400,35400,0
20230809,152100,38830970300,35400,35400,35400,35400,0
20230809,152000,38830970300,35400,35400,35400,35400,0
20230809,151900,38830970300,35400,35400,35400,35350,2854
20230809,151800,38730007050,35400,35350,35400,35350,4058
20230809,151700,38586451450,35400,35400,35400,35350,2347
20230809,151600,38503447750,35350,35350,35400,35350,822
20230809,151500,38474371050,35350,35400,35400,35350,1292
20230809,151400,38428671850,35400,35350,35400,35350,1633
20230809,151300,38370869050,35350,35350,35400,35350,1090
20230809,151200,38332330150,35350,35350,35350,35300,1266
20230809,151100,38287592750,35350,35400,35400,35350,3064
20230809,151000,38179248650,35400,35400,35400,35350,463
20230809,150900,38162875900,35350,35400,35400,35350,1208
20230809,150800,38120140700,35350,35350,35400,35350,678
20230809,150700,38096170850,35350,35400,35400,35350,540
20230809,150600,38077072850,35400,35350,35400,35350,1289
20230809,150500,38031486750,35350,35400,35400,35350,1545
20230809,150400,37976821200,35350,35300,35450,35300,6628
20230809,150300,37742318400,35300,35250,35350,35200,6745
20230809,150200,37504535150,35200,35150,35250,35150,4244
20230809,150100,37355159350,35200,35150,35200,35150,775
20230809,150000,37327910400,35150,35100,35250,35100,3141
20230809,145900,37217503500,35100,35200,35250,35100,9418
20230809,145800,36886179350,35200,35200,35250,35200,1352
20230809,145700,36838553650,35200,35200,35250,35200,1049
20230809,145600,36801596950,35200,35200,35250,35200,1073
20230809,145500,36763812500,35200,35250,35300,35200,1612
20230809,145400,36707008000,35250,35300,35300,35250,687
20230809,145300,36682773750,35250,35250,35300,35250,1009
20230809,145200,36647202700,35250,35250,35300,35200,1672
20230809,145100,36588272550,35200,35300,35300,35200,2238
20230809,145000,36509400250,35250,35300,35350,35250,3512
20230809,144900,36385502450,35300,35300,35350,35300,1781
20230809,144800,36322632750,35300,35350,35400,35300,2637
20230809,144700,36229489750,35350,35350,35400,35350,3528
20230809,144600,36104763500,35400,35350,35400,35350,1016
20230809,144500,36068841600,35350,35400,35400,35350,302
20230809,144400,36058162500,35350,35350,35400,35350,1141
20230809,144300,36017807800,35350,35350,35400,35350,997
20230809,144200,35982561850,35400,35400,35400,35350,1407
20230809,144100,35932812650,35400,35350,35400,35350,728
20230809,144000,35907068250,35350,35350,35400,35350,652
20230809,143900,35884015400,35350,35350,35400,35350,808
20230809,143800,35855425850,35350,35450,35450,35350,3234
20230809,143700,35740981000,35450,35400,35450,35400,663
20230809,143600,35717492500,35450,35400,35450,35400,1012
20230809,143500,35681660650,35450,35400,35450,35400,983
20230809,143400,35646838700,35400,35400,35450,35400,734
20230809,143300,35620833750,35400,35350,35450,35350,1125
20230809,143200,35581022150,35400,35400,35450,35350,2582
20230809,143100,35489541050,35400,35350,35500,35350,1001
20230809,143000,35454083500,35400,35400,35450,35350,950
20230809,142900,35420445650,35350,35300,35500,35300,965
20230809,142800,35386299700,35350,35400,35400,35300,1862
20230809,142700,35320486050,35350,35350,35350,35300,2315
20230809,142600,35238703350,35300,35350,35400,35300,3511
20230809,142500,35114681350,35350,35500,35500,35350,5733
20230809,142400,34911676250,35450,35450,35500,35450,738
20230809,142300,34885510300,35450,35500,35550,35450,2667
20230809,142200,34790831150,35550,35500,35550,35500,782
20230809,142100,34763065700,35500,35550,35600,35500,979
20230809,142000,34728263850,35550,35600,35600,35550,1525
20230809,141900,34674035700,35550,35600,35650,35550,2109
20230809,141800,34598960350,35600,35600,35650,35600,507
20230809,141700,34580909150,35600,35650,35700,35600,801
20230809,141600,34552361450,35650,35600,35700,35600,1061
20230809,141500,34514536100,35600,35550,35650,35550,876
20230809,141400,34483358500,35550,35550,35600,35550,1066
20230809,141300,34445429550,35600,35600,35600,35550,1499
20230809,141200,34392090550,35600,35550,35600,35550,1181
20230809,141100,34350077050,35550,35500,35600,35500,2588
20230809,141000,34258080550,35500,35500,35550,35500,556
20230809,140900,34238329100,35500,35550,35600,35500,1607
20230809,140800,34181204100,35550,35600,35600,35500,1040
20230809,140700,34144224050,35600,35600,35600,35500,1192
20230809,140600,34101834900,35550,35550,35600,35500,2704
20230809,140500,34005684500,35550,35500,35600,35500,725
20230809,140400,33979912050,35600,35550,35600,35500,701
20230809,140300,33954989100,35550,35600,35600,35550,608
20230809,140200,33933350800,35550,35550,35600,35500,893
20230809,140100,33901592900,35550,35550,35600,35500,992
20230809,140000,33866312950,35550,35500,35650,35500,2358
20230809,135900,33782502900,35600,35600,35600,35500,4136
20230809,135800,33635393900,35650,35650,35650,35600,1005
20230809,135700,33599612650,35650,35600,35650,35600,450
20230809,135600,33583577800,35600,35600,35650,35600,783
20230809,135500,33555701050,35600,35600,35650,35550,1727
20230809,135400,33494233700,35600,35650,35650,35600,10840
20230809,135300,33107852700,35650,35650,35700,35650,779
20230809,135200,33080074700,35650,35650,35700,35650,1592
20230809,135100,33023296700,35650,35750,35750,35650,1384
20230809,135000,32973903400,35700,35700,35750,35700,460
20230809,134900,32957480000,35700,35700,35750,35700,1972
20230809,134800,32887056900,35700,35700,35750,35700,404
20230809,134700,32872632200,35750,35750,35750,35700,1590
20230809,134600,32815811850,35700,35850,35850,35700,7583
20230809,134500,32544440600,35850,35850,35900,35850,664
20230809,134400,32520629400,35900,35850,35900,35850,334
20230809,134300,32508653100,35850,35850,35900,35850,687
20230809,134200,32484006900,35900,35900,35900,35850,2123
20230809,134100,32407878000,35900,35800,35900,35800,3321
20230809,134000,32288836700,35800,35800,35850,35800,535
20230809,133900,32269683550,35800,35800,35850,35800,1076
20230809,133800,32231122500,35800,35800,35850,35800,740
20230809,133700,32204630450,35800,35800,35850,35800,638
20230809,133600,32181765700,35800,35850,35850,35800,918
20230809,133500,32148885800,35800,35800,35850,35800,303
20230809,133400,32138037000,35850,35850,35900,35800,2267
20230809,133300,32056763700,35900,35850,35900,35850,843
20230809,133200,32026525750,35900,35800,35900,35800,2557
20230809,133100,31934861900,35850,35800,35850,35800,444
20230809,133000,31918958900,35800,35800,35850,35800,752
20230809,132900,31892017850,35800,35850,35850,35800,918
20230809,132800,31859122400,35800,35800,35850,35800,1415
20230809,132700,31808424300,35800,35750,35800,35750,1967
20230809,132600,31738014450,35800,35800,35800,35750,1085
20230809,132500,31699220400,35750,35750,35800,35750,894
20230809,132400,31667254850,35750,35800,35850,35750,3234
20230809,132300,31551478250,35800,35800,35850,35800,656
20230809,132200,31527975550,35800,35800,35850,35800,552
20230809,132100,31508210900,35800,35800,35850,35800,437
20230809,132000,31492566150,35800,35850,35850,35800,1200
20230809,131900,31449560250,35850,35900,35900,35850,2108
20230809,131800,31373940800,35900,36000,36000,35900,3571
20230809,131700,31245715000,35950,35950,36000,35900,3108
20230809,131600,31134022150,35900,35900,35950,35900,412
20230809,131500,31119226700,35950,35950,35950,35900,434
20230809,131400,31103625950,35950,35950,36000,35900,2905
20230809,131300,30999189300,35950,36000,36000,35950,486
20230809,131200,30981715100,36000,35950,36000,35950,1083
20230809,131100,30942777300,35950,35950,36000,35900,2279
20230809,131000,30860845150,35950,35950,36000,35950,1740
20230809,130900,30798283100,35950,35900,36000,35900,1534
20230809,130800,30743138200,35900,35900,35950,35900,1324
20230809,130700,30695578000,35900,35950,36000,35900,1747
20230809,130600,30632809450,35950,35950,36000,35950,1785
20230809,130500,30568623600,36000,36050,36050,35950,5251
20230809,130400,30379601650,36050,36050,36100,36000,3178
20230809,130300,30265043400,36050,36000,36050,35950,5438
20230809,130200,30069306900,36000,35950,36000,35950,1234
20230809,130100,30024908600,36000,35950,36000,35950,679
20230809,130000,30000476150,36000,36000,36000,35950,1968
20230809,125900,29929647400,35950,36000,36000,35900,3957
20230809,125800,29787392150,36000,35950,36000,35900,5070
20230809,125700,29605143000,36000,35950,36000,35900,5584
20230809,125600,29404411550,35950,35900,35950,35850,5640
20230809,125500,29201937750,35900,35800,35900,35800,2668
20230809,125400,29106262100,35850,35800,35850,35750,4238
20230809,125300,28954476450,35800,35800,35800,35750,1664
20230809,125200,28894970150,35800,35600,35800,35550,9092
20230809,125100,28570541400,35650,35500,35650,35450,8650
20230809,125000,28262998950,35450,35450,35500,35450,926
20230809,124900,28230163500,35500,35450,35500,35450,143
20230809,124800,28225092400,35450,35500,35500,35450,824
20230809,124700,28195855400,35500,35500,35500,35450,1520
20230809,124600,28141924100,35500,35450,35500,35450,350
20230809,124500,28129509200,35500,35500,35500,35450,234
20230809,124400,28121207400,35500,35550,35550,35450,2551
20230809,124300,28030677350,35550,35500,35550,35500,1456
20230809,124200,27978986500,35500,35450,35500,35400,3362
20230809,124100,27859807700,35400,35400,35450,35400,904
20230809,124000,27827803850,35450,35450,35450,35400,864
20230809,123900,27797192700,35450,35450,35450,35400,335
20230809,123800,27785330650,35450,35350,35450,35350,1063
20230809,123700,27747707150,35400,35450,35450,35350,3423
20230809,123600,27626509100,35450,35500,35500,35400,2457
20230809,123500,27539408300,35450,35450,35500,35450,671
20230809,123400,27515614050,35450,35500,35500,35450,1442
20230809,123300,27464494500,35500,35500,35500,35450,1990
20230809,123200,27393870650,35450,35450,35500,35450,393
20230809,123100,27379930250,35500,35500,35500,35450,297
20230809,123000,27369398550,35450,35500,35500,35450,479
20230809,122900,27352413750,35500,35500,35550,35450,2257
20230809,122800,27272272250,35500,35500,35500,35450,308
20230809,122700,27261351350,35500,35450,35500,35450,196
20230809,122600,27254398600,35500,35400,35500,35400,4390
20230809,122500,27098801900,35400,35350,35400,35300,879
20230809,122400,27067716450,35350,35400,35450,35300,233
20230809,122300,27059477350,35450,35400,35450,35400,2082
20230809,122200,26985766850,35450,35400,35450,35400,631
20230809,122100,26963424450,35400,35450,35450,35400,423
20230809,122000,26948439700,35450,35350,35450,35300,1318
20230809,121900,26901795900,35350,35400,35400,35300,1602
20230809,121800,26845212450,35350,35350,35400,35350,989
20230809,121700,26810236050,35400,35400,35450,35400,1014
20230809,121600,26774338450,35450,35450,35450,35400,117
20230809,121500,26770191800,35400,35450,35450,35400,225
20230809,121400,26762223600,35400,35450,35450,35400,665
20230809,121300,26738666600,35400,35400,35450,35350,1114
20230809,121200,26699231550,35350,35300,35400,35250,5283
20230809,121100,26512611750,35250,35300,35300,35250,477
20230809,121000,26495787350,35300,35250,35300,35250,451
20230809,120900,26479884600,35300,35300,35300,35200,528
20230809,120800,26461272650,35250,35250,35300,35200,993
20230809,120700,26426285950,35250,35300,35300,35200,2984
20230809,120600,26321105700,35300,35300,35300,35250,334
20230809,120500,26309329850,35300,35300,35300,35250,396
20230809,120400,26295358400,35250,35300,35300,35250,665
20230809,120300,26271906550,35300,35300,35300,35250,243
20230809,120200,26263335250,35300,35250,35300,35250,692
20230809,120100,26238923800,35300,35300,35300,35250,254
20230809,120000,26229966150,35300,35300,35300,35250,1749
20230809,115900,26168240400,35250,35250,35300,35250,752
20230809,115800,26141716550,35250,35300,35300,35250,610
20230809,115700,26120211250,35300,35250,35300,35200,622
20230809,115600,26098282550,35200,35200,35300,35200,2383
20230809,115500,26014289400,35250,35250,35300,35200,2893
20230809,115400,25912334050,35300,35350,35350,35250,845
20230809,115300,25882527350,35350,35350,35350,35300,2018
20230809,115200,25811288150,35300,35300,35350,35300,938
20230809,115100,25778163350,35350,35300,35350,35300,747
20230809,115000,25751781250,35300,35350,35350,35300,1018
20230809,114900,25715801550,35350,35400,35400,35300,905
20230809,114800,25683812850,35350,35400,35400,35350,897
20230809,114700,25652099250,35350,35400,35400,35350,444
20230809,114600,25636385400,35400,35350,35400,35350,522
20230809,114500,25617929700,35350,35400,35400,35350,673
20230809,114400,25594126750,35400,35400,35400,35350,666
20230809,114300,25570560550,35400,35450,35450,35350,2172
20230809,114200,25493684150,35450,35450,35450,35400,452
20230809,114100,25477670300,35450,35400,35450,35400,471
20230809,114000,25460995050,35450,35450,35450,35400,1717
20230809,113900,25400206950,35450,35400,35450,35400,398
20230809,113800,25386112050,35450,35350,35450,35350,2550
20230809,113700,25295814700,35400,35350,35400,35300,3813
20230809,113600,25161058200,35350,35350,35350,35300,566
20230809,113500,25141070400,35300,35350,35350,35300,374
20230809,113400,25127864950,35300,35300,35350,35250,701
20230809,113300,25103115600,35350,35300,35350,35300,1204
20230809,113200,25060592600,35300,35350,35350,35300,2806
20230809,113100,24961528250,35300,35350,35400,35300,1622
20230809,113000,24904201850,35350,35400,35400,35300,473
20230809,112900,24887474700,35300,35350,35400,35250,3479
20230809,112800,24764548300,35300,35300,35350,35300,695
20230809,112700,24740000850,35350,35350,35350,35250,1124
20230809,112600,24700326600,35350,35300,35350,35300,750
20230809,112500,24673848500,35300,35350,35350,35300,2941
20230809,112400,24569945750,35350,35400,35400,35350,2472
20230809,112300,24482512000,35400,35400,35400,35350,1449
20230809,112200,24431251400,35350,35400,35400,35350,861
20230809,112100,24400794750,35400,35350,35400,35350,1695
20230809,112000,24340806350,35400,35400,35400,35350,507
20230809,111900,24322875900,35400,35400,35400,35350,1188
20230809,111800,24280827900,35400,35350,35400,35300,1576
20230809,111700,24225116800,35350,35350,35400,35350,1200
20230809,111600,24182688750,35400,35350,35400,35300,4197
20230809,111500,24034251300,35350,35350,35350,35300,1293
20230809,111400,23988560200,35300,35350,35350,35300,397
20230809,111300,23974538200,35300,35300,35350,35250,1146
20230809,111200,23934084500,35300,35350,35350,35250,2614
20230809,111100,23841821550,35350,35300,35350,35300,1010
20230809,111000,23806156000,35300,35350,35400,35300,1136
20230809,110900,23766009250,35350,35250,35350,35200,3635
20230809,110800,23637726950,35250,35150,35250,35150,837
20230809,110700,23608252000,35200,35250,35250,35150,791
20230809,110600,23580422950,35250,35200,35250,35150,881
20230809,110500,23549412550,35200,35250,35300,35150,1334
20230809,110400,23502441000,35300,35350,35350,35250,1627
20230809,110300,23445047300,35300,35250,35400,35200,4516
20230809,110200,23285564450,35250,35250,35300,35200,1602
20230809,110100,23229052950,35300,35200,35300,35200,4627
20230809,110000,23066112450,35200,35150,35200,35100,1770
20230809,105900,23003893850,35150,35100,35150,35050,2349
20230809,105800,22921445150,35050,35100,35100,35050,2640
20230809,105700,22828860500,35050,35050,35100,35050,549
20230809,105600,22809615850,35100,35050,35100,35050,847
20230809,105500,22779926500,35100,35050,35100,35050,1006
20230809,105400,22744650400,35100,35050,35100,35050,312
20230809,105300,22733711500,35050,35100,35150,35050,1246
20230809,105200,22689993300,35100,35100,35150,35050,2009
20230809,105100,22619460450,35100,35150,35150,35100,636
20230809,105000,22597127650,35150,35100,35150,35100,2411
20230809,104900,22512493850,35100,35100,35150,35100,3271
20230809,104800,22397587950,35100,35150,35150,35100,792
20230809,104700,22369753900,35150,35100,35150,35100,3128
20230809,104600,22259811350,35100,35100,35150,35050,2248
20230809,104500,22180915300,35100,35150,35150,35100,502
20230809,104400,22163287300,35150,35100,35150,35050,2523
20230809,104300,22074698250,35100,35000,35100,35000,1972
20230809,104200,22005580200,35000,35000,35000,34950,2030
20230809,104100,21934549700,35000,35000,35000,34950,917
20230809,104000,21902477350,35000,34950,35000,34950,1854
20230809,103900,21837606200,35000,35000,35000,34950,141
20230809,103800,21832673150,34950,35000,35000,34950,294
20230809,103700,21822389850,35000,35000,35000,34950,1411
20230809,103600,21773014650,35000,35000,35050,34950,773
20230809,103500,21745962000,34950,34950,35000,34950,704
20230809,103400,21721326150,35000,34950,35000,34950,1706
20230809,103300,21661628400,34950,35000,35000,34950,1088
20230809,103200,21623597600,35000,35000,35000,34950,476
20230809,103100,21606949950,35000,34950,35000,34900,1475
20230809,103000,21555379750,34950,35000,35000,34950,1201
20230809,102900,21513400250,34950,35050,35050,34950,1022
20230809,102800,21477638750,35000,35000,35050,35000,1739
20230809,102700,21416739950,35050,35050,35100,35000,337
20230809,102600,21404935950,35100,35050,35100,35050,1407
20230809,102500,21355614500,35100,35000,35100,35000,1441
20230809,102400,21305114900,35050,35050,35050,35000,321
20230809,102300,21293874850,35050,35100,35100,35050,713
20230809,102200,21268879300,35100,35000,35100,35000,1892
20230809,102100,21202568500,35000,34950,35050,34900,2371
20230809,102000,21119688550,34950,34900,34950,34850,613
20230809,101900,21098288950,34900,34900,34950,34850,1544
20230809,101800,21044403800,34900,34900,34900,34850,2369
20230809,101700,20961766850,34900,34950,34950,34850,2792
20230809,101600,20864350900,34900,34900,34950,34900,1274
20230809,101500,20819873200,34900,34850,34900,34850,1475
20230809,101400,20768432600,34850,34900,34950,34800,2377
20230809,101300,20685548050,34950,34950,35000,34900,2907
20230809,101200,20583908300,34950,34950,34950,34900,982
20230809,101100,20549623250,34900,34900,34950,34850,1398
20230809,101000,20500859000,34900,34700,34900,34700,3680
20230809,100900,20372862950,34750,34750,34800,34650,6826
20230809,100800,20136036350,34700,34750,34750,34700,1736
20230809,100700,20075724600,34750,34800,34800,34700,1910
20230809,100600,20009341700,34750,34800,34850,34650,7429
20230809,100500,19751369200,34800,34900,34900,34700,12318
20230809,100400,19323089650,34900,35050,35050,34900,5916
20230809,100300,19116061850,35050,35100,35100,35050,2881
20230809,100200,19015061750,35100,35150,35150,35050,4318
20230809,100100,18863478850,35150,35100,35150,35100,504
20230809,100000,18845775700,35150,35100,35150,35100,906
20230809,095900,18813955400,35100,35150,35250,35100,3092
20230809,095800,18705313600,35200,35400,35400,35200,9291
20230809,095700,18377699600,35350,35350,35400,35300,10006
20230809,095600,18023864900,35300,35300,35350,35250,4856
20230809,095500,17852452550,35250,35150,35300,35100,6699
20230809,095400,17616570400,35150,35200,35200,35100,4751
20230809,095300,17449532450,35150,35150,35200,35100,3659
20230809,095200,17320876800,35200,35100,35200,35100,5035
20230809,095100,17143931100,35050,35050,35100,35000,1481
20230809,095000,17092005400,35050,35100,35100,34950,7984
20230809,094900,16812299050,35050,35000,35100,35000,3696
20230809,094800,16682746100,34950,34800,35000,34800,8069
20230809,094700,16400865750,34800,34850,34900,34800,4629
20230809,094600,16239661550,34850,34500,34900,34450,12858
20230809,094500,15793773150,34450,34500,34500,34400,4564
20230809,094400,15636496750,34500,34450,34500,34400,3957
20230809,094300,15500135150,34450,34500,34550,34400,7545
20230809,094200,15239894200,34500,34400,34500,34400,6975
20230809,094100,14999455150,34400,34400,34450,34350,6146
20230809,094000,14788034600,34450,34400,34450,34350,9493
20230809,093900,14461537200,34400,34300,34500,34200,16234
20230809,093800,13904327100,34300,34450,34500,34250,15808
20230809,093700,13360859700,34450,34600,34650,34400,8527
20230809,093600,13066686650,34400,34700,34750,34400,35105
20230809,093500,11853433600,34750,34800,34800,34700,11189
20230809,093400,11464563300,34800,34850,34900,34750,8709
20230809,093300,11161368300,34850,34900,34950,34850,4613
20230809,093200,11000536150,34900,34950,35000,34850,11554
20230809,093100,10597404250,35000,34950,35000,34950,4715
20230809,093000,10432604050,35000,34900,35050,34900,15720
20230809,092900,9882816050,34900,34850,34950,34750,14782
20230809,092800,9367492750,34800,35000,35000,34800,19568
20230809,092700,8684175100,35000,35150,35150,35000,19941
20230809,092600,7985536400,35150,35150,35150,35100,4798
20230809,092500,7816978650,35100,35200,35250,35100,12852
20230809,092400,7364707050,35200,35200,35250,35150,6070
20230809,092300,7150984000,35200,35200,35250,35150,7163
20230809,092200,6898922000,35200,35300,35350,35150,10315
20230809,092100,6535292050,35350,35300,35350,35250,7170
20230809,092000,6282241200,35300,35550,35550,35300,13879
20230809,091900,5790962100,35550,35450,35600,35450,3597
20230809,091800,5663278650,35450,35550,35650,35450,3841
20230809,091700,5526879700,35650,35500,35650,35300,33308
20230809,091600,4347237150,35500,35500,35550,35500,5957
20230809,091500,4135738300,35550,35600,35650,35500,14581
20230809,091400,3617245900,35650,35700,35750,35600,6272
20230809,091300,3393596250,35750,35700,35750,35700,2673
20230809,091200,3298132800,35750,35850,35850,35700,6480
20230809,091100,3066324900,35850,35850,35900,35800,3300
20230809,091000,2948018150,35850,35900,35900,35850,1619
20230809,090900,2889927200,35900,35800,35900,35800,2969
20230809,090800,2783509300,35800,35750,35850,35700,3223
20230809,090700,2668156000,35700,35700,35750,35650,4358
20230809,090600,2512572500,35700,35850,35850,35650,6878
20230809,090500,2266833950,35850,36000,36050,35800,9056
20230809,090400,1941647500,36050,35800,36050,35800,3979
20230809,090300,1798736850,35800,35750,35950,35600,6703
20230809,090200,1559128100,35700,35700,35700,35550,6491
20230809,090100,1327982450,35650,35750,35800,35600,11234
20230809,090000,927146550,35700,35700,35900,35700,25751