KissMeData/403870/min/candle-20230811.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,205400,38654976500,31850,31850,31850,31850,23692
20230811,205300,38654976500,31850,31850,31850,31850,0
20230811,205200,38654976500,31850,31850,31850,31850,0
20230811,205100,38654976500,31850,31850,31850,31850,0
20230811,205000,38654976500,31850,31850,31850,31850,0
20230811,204900,38654976500,31850,31850,31850,31850,0
20230811,204800,38654976500,31850,31850,31850,31850,0
20230811,204700,38654976500,31850,31850,31850,31850,0
20230811,204600,38654976500,31850,31850,31850,31850,0
20230811,204500,38654976500,31850,31850,31850,31850,0
20230811,204400,38654976500,31850,31850,31850,31850,0
20230811,204300,38654976500,31850,31850,31850,31850,0
20230811,204200,38654976500,31850,31850,31850,31850,0
20230811,204100,38654976500,31850,31850,31850,31850,0
20230811,204000,38654976500,31850,31850,31850,31850,0
20230811,203900,38654976500,31850,31850,31850,31850,0
20230811,203800,38654976500,31850,31850,31850,31850,0
20230811,203700,38654976500,31850,31850,31850,31850,0
20230811,203600,38654976500,31850,31850,31850,31850,0
20230811,203500,38654976500,31850,31850,31850,31850,0
20230811,203400,38654976500,31850,31850,31850,31850,0
20230811,203300,38654976500,31850,31850,31850,31850,0
20230811,203200,38654976500,31850,31850,31850,31850,0
20230811,203100,38654976500,31850,31850,31850,31850,0
20230811,203000,38654976500,31850,31850,31850,31850,0
20230811,202900,38654976500,31850,31850,31850,31850,0
20230811,202800,38654976500,31850,31850,31850,31850,0
20230811,202700,38654976500,31850,31850,31850,31850,0
20230811,202600,38654976500,31850,31850,31850,31850,0
20230811,202500,38654976500,31850,31850,31850,31850,0
20230811,202400,38654976500,31850,31850,31850,31850,23692
20230811,202300,38654976500,31850,31850,31850,31850,0
20230811,202200,38654976500,31850,31850,31850,31850,0
20230811,202100,38654976500,31850,31850,31850,31850,0
20230811,202000,38654976500,31850,31850,31850,31850,0
20230811,201900,38654976500,31850,31850,31850,31850,0
20230811,201800,38654976500,31850,31850,31850,31850,0
20230811,201700,38654976500,31850,31850,31850,31850,0
20230811,201600,38654976500,31850,31850,31850,31850,0
20230811,201500,38654976500,31850,31850,31850,31850,0
20230811,201400,38654976500,31850,31850,31850,31850,0
20230811,201300,38654976500,31850,31850,31850,31850,0
20230811,201200,38654976500,31850,31850,31850,31850,0
20230811,201100,38654976500,31850,31850,31850,31850,0
20230811,201000,38654976500,31850,31850,31850,31850,0
20230811,200900,38654976500,31850,31850,31850,31850,0
20230811,200800,38654976500,31850,31850,31850,31850,0
20230811,200700,38654976500,31850,31850,31850,31850,0
20230811,200600,38654976500,31850,31850,31850,31850,0
20230811,200500,38654976500,31850,31850,31850,31850,0
20230811,200400,38654976500,31850,31850,31850,31850,0
20230811,200300,38654976500,31850,31850,31850,31850,0
20230811,200200,38654976500,31850,31850,31850,31850,0
20230811,200100,38654976500,31850,31850,31850,31850,0
20230811,200000,38654976500,31850,31850,31850,31850,0
20230811,195900,38654976500,31850,31850,31850,31850,0
20230811,195800,38654976500,31850,31850,31850,31850,0
20230811,195700,38654976500,31850,31850,31850,31850,0
20230811,195600,38654976500,31850,31850,31850,31850,0
20230811,195500,38654976500,31850,31850,31850,31850,0
20230811,195400,38654976500,31850,31850,31850,31850,23692
20230811,195300,38654976500,31850,31850,31850,31850,0
20230811,195200,38654976500,31850,31850,31850,31850,0
20230811,195100,38654976500,31850,31850,31850,31850,0
20230811,195000,38654976500,31850,31850,31850,31850,0
20230811,194900,38654976500,31850,31850,31850,31850,0
20230811,194800,38654976500,31850,31850,31850,31850,0
20230811,194700,38654976500,31850,31850,31850,31850,0
20230811,194600,38654976500,31850,31850,31850,31850,0
20230811,194500,38654976500,31850,31850,31850,31850,0
20230811,194400,38654976500,31850,31850,31850,31850,0
20230811,194300,38654976500,31850,31850,31850,31850,0
20230811,194200,38654976500,31850,31850,31850,31850,0
20230811,194100,38654976500,31850,31850,31850,31850,0
20230811,194000,38654976500,31850,31850,31850,31850,0
20230811,193900,38654976500,31850,31850,31850,31850,0
20230811,193800,38654976500,31850,31850,31850,31850,0
20230811,193700,38654976500,31850,31850,31850,31850,0
20230811,193600,38654976500,31850,31850,31850,31850,0
20230811,193500,38654976500,31850,31850,31850,31850,0
20230811,193400,38654976500,31850,31850,31850,31850,0
20230811,193300,38654976500,31850,31850,31850,31850,0
20230811,193200,38654976500,31850,31850,31850,31850,0
20230811,193100,38654976500,31850,31850,31850,31850,0
20230811,193000,38654976500,31850,31850,31850,31850,0
20230811,192900,38654976500,31850,31850,31850,31850,0
20230811,192800,38654976500,31850,31850,31850,31850,0
20230811,192700,38654976500,31850,31850,31850,31850,0
20230811,192600,38654976500,31850,31850,31850,31850,0
20230811,192500,38654976500,31850,31850,31850,31850,0
20230811,192400,38654976500,31850,31850,31850,31850,23692
20230811,192300,38654976500,31850,31850,31850,31850,0
20230811,192200,38654976500,31850,31850,31850,31850,0
20230811,192100,38654976500,31850,31850,31850,31850,0
20230811,192000,38654976500,31850,31850,31850,31850,0
20230811,191900,38654976500,31850,31850,31850,31850,0
20230811,191800,38654976500,31850,31850,31850,31850,0
20230811,191700,38654976500,31850,31850,31850,31850,0
20230811,191600,38654976500,31850,31850,31850,31850,0
20230811,191500,38654976500,31850,31850,31850,31850,0
20230811,191400,38654976500,31850,31850,31850,31850,0
20230811,191300,38654976500,31850,31850,31850,31850,0
20230811,191200,38654976500,31850,31850,31850,31850,0
20230811,191100,38654976500,31850,31850,31850,31850,0
20230811,191000,38654976500,31850,31850,31850,31850,0
20230811,190900,38654976500,31850,31850,31850,31850,0
20230811,190800,38654976500,31850,31850,31850,31850,0
20230811,190700,38654976500,31850,31850,31850,31850,0
20230811,190600,38654976500,31850,31850,31850,31850,0
20230811,190500,38654976500,31850,31850,31850,31850,0
20230811,190400,38654976500,31850,31850,31850,31850,0
20230811,190300,38654976500,31850,31850,31850,31850,0
20230811,190200,38654976500,31850,31850,31850,31850,0
20230811,190100,38654976500,31850,31850,31850,31850,0
20230811,190000,38654976500,31850,31850,31850,31850,0
20230811,185900,38654976500,31850,31850,31850,31850,0
20230811,185800,38654976500,31850,31850,31850,31850,0
20230811,185700,38654976500,31850,31850,31850,31850,0
20230811,185600,38654976500,31850,31850,31850,31850,0
20230811,185500,38654976500,31850,31850,31850,31850,0
20230811,185400,38654976500,31850,31850,31850,31850,23692
20230811,185300,38654976500,31850,31850,31850,31850,0
20230811,185200,38654976500,31850,31850,31850,31850,0
20230811,185100,38654976500,31850,31850,31850,31850,0
20230811,185000,38654976500,31850,31850,31850,31850,0
20230811,184900,38654976500,31850,31850,31850,31850,0
20230811,184800,38654976500,31850,31850,31850,31850,0
20230811,184700,38654976500,31850,31850,31850,31850,0
20230811,184600,38654976500,31850,31850,31850,31850,0
20230811,184500,38654976500,31850,31850,31850,31850,0
20230811,184400,38654976500,31850,31850,31850,31850,0
20230811,184300,38654976500,31850,31850,31850,31850,0
20230811,184200,38654976500,31850,31850,31850,31850,0
20230811,184100,38654976500,31850,31850,31850,31850,0
20230811,184000,38654976500,31850,31850,31850,31850,0
20230811,183900,38654976500,31850,31850,31850,31850,0
20230811,183800,38654976500,31850,31850,31850,31850,0
20230811,183700,38654976500,31850,31850,31850,31850,0
20230811,183600,38654976500,31850,31850,31850,31850,0
20230811,183500,38654976500,31850,31850,31850,31850,0
20230811,183400,38654976500,31850,31850,31850,31850,0
20230811,183300,38654976500,31850,31850,31850,31850,0
20230811,183200,38654976500,31850,31850,31850,31850,0
20230811,183100,38654976500,31850,31850,31850,31850,0
20230811,183000,38654976500,31850,31850,31850,31850,0
20230811,182900,38654976500,31850,31850,31850,31850,0
20230811,182800,38654976500,31850,31850,31850,31850,0
20230811,182700,38654976500,31850,31850,31850,31850,0
20230811,182600,38654976500,31850,31850,31850,31850,0
20230811,182500,38654976500,31850,31850,31850,31850,0
20230811,182400,38654976500,31850,31850,31850,31850,23692
20230811,182300,38654976500,31850,31850,31850,31850,0
20230811,182200,38654976500,31850,31850,31850,31850,0
20230811,182100,38654976500,31850,31850,31850,31850,0
20230811,182000,38654976500,31850,31850,31850,31850,0
20230811,181900,38654976500,31850,31850,31850,31850,0
20230811,181800,38654976500,31850,31850,31850,31850,0
20230811,181700,38654976500,31850,31850,31850,31850,0
20230811,181600,38654976500,31850,31850,31850,31850,0
20230811,181500,38654976500,31850,31850,31850,31850,0
20230811,181400,38654976500,31850,31850,31850,31850,0
20230811,181300,38654976500,31850,31850,31850,31850,0
20230811,181200,38654976500,31850,31850,31850,31850,0
20230811,181100,38654976500,31850,31850,31850,31850,0
20230811,181000,38654976500,31850,31850,31850,31850,0
20230811,180900,38654976500,31850,31850,31850,31850,0
20230811,180800,38654976500,31850,31850,31850,31850,0
20230811,180700,38654976500,31850,31850,31850,31850,0
20230811,180600,38654976500,31850,31850,31850,31850,0
20230811,180500,38654976500,31850,31850,31850,31850,0
20230811,180400,38654976500,31850,31850,31850,31850,0
20230811,180300,38654976500,31850,31850,31850,31850,0
20230811,180200,38654976500,31850,31850,31850,31850,0
20230811,180100,38654976500,31850,31850,31850,31850,0
20230811,180000,38654976500,31850,31850,31850,31850,0
20230811,175900,38654976500,31850,31850,31850,31850,0
20230811,175800,38654976500,31850,31850,31850,31850,0
20230811,175700,38654976500,31850,31850,31850,31850,0
20230811,175600,38654976500,31850,31850,31850,31850,0
20230811,175500,38654976500,31850,31850,31850,31850,0
20230811,175400,38654976500,31850,31850,31850,31850,23692
20230811,175300,38654976500,31850,31850,31850,31850,0
20230811,175200,38654976500,31850,31850,31850,31850,0
20230811,175100,38654976500,31850,31850,31850,31850,0
20230811,175000,38654976500,31850,31850,31850,31850,0
20230811,174900,38654976500,31850,31850,31850,31850,0
20230811,174800,38654976500,31850,31850,31850,31850,0
20230811,174700,38654976500,31850,31850,31850,31850,0
20230811,174600,38654976500,31850,31850,31850,31850,0
20230811,174500,38654976500,31850,31850,31850,31850,0
20230811,174400,38654976500,31850,31850,31850,31850,0
20230811,174300,38654976500,31850,31850,31850,31850,0
20230811,174200,38654976500,31850,31850,31850,31850,0
20230811,174100,38654976500,31850,31850,31850,31850,0
20230811,174000,38654976500,31850,31850,31850,31850,0
20230811,173900,38654976500,31850,31850,31850,31850,0
20230811,173800,38654976500,31850,31850,31850,31850,0
20230811,173700,38654976500,31850,31850,31850,31850,0
20230811,173600,38654976500,31850,31850,31850,31850,0
20230811,173500,38654976500,31850,31850,31850,31850,0
20230811,173400,38654976500,31850,31850,31850,31850,0
20230811,173300,38654976500,31850,31850,31850,31850,0
20230811,173200,38654976500,31850,31850,31850,31850,0
20230811,173100,38654976500,31850,31850,31850,31850,0
20230811,173000,38654976500,31850,31850,31850,31850,0
20230811,172900,38654976500,31850,31850,31850,31850,0
20230811,172800,38654976500,31850,31850,31850,31850,0
20230811,172700,38654976500,31850,31850,31850,31850,0
20230811,172600,38654976500,31850,31850,31850,31850,0
20230811,172500,38654976500,31850,31850,31850,31850,0
20230811,172400,38654976500,31850,31850,31850,31850,23692
20230811,172300,38654976500,31850,31850,31850,31850,0
20230811,172200,38654976500,31850,31850,31850,31850,0
20230811,172100,38654976500,31850,31850,31850,31850,0
20230811,172000,38654976500,31850,31850,31850,31850,0
20230811,171900,38654976500,31850,31850,31850,31850,0
20230811,171800,38654976500,31850,31850,31850,31850,0
20230811,171700,38654976500,31850,31850,31850,31850,0
20230811,171600,38654976500,31850,31850,31850,31850,0
20230811,171500,38654976500,31850,31850,31850,31850,0
20230811,171400,38654976500,31850,31850,31850,31850,0
20230811,171300,38654976500,31850,31850,31850,31850,0
20230811,171200,38654976500,31850,31850,31850,31850,0
20230811,171100,38654976500,31850,31850,31850,31850,0
20230811,171000,38654976500,31850,31850,31850,31850,0
20230811,170900,38654976500,31850,31850,31850,31850,0
20230811,170800,38654976500,31850,31850,31850,31850,0
20230811,170700,38654976500,31850,31850,31850,31850,0
20230811,170600,38654976500,31850,31850,31850,31850,0
20230811,170500,38654976500,31850,31850,31850,31850,0
20230811,170400,38654976500,31850,31850,31850,31850,0
20230811,170300,38654976500,31850,31850,31850,31850,0
20230811,170200,38654976500,31850,31850,31850,31850,0
20230811,170100,38654976500,31850,31850,31850,31850,0
20230811,170000,38654976500,31850,31850,31850,31850,0
20230811,165900,38654976500,31850,31850,31850,31850,0
20230811,165800,38654976500,31850,31850,31850,31850,0
20230811,165700,38654976500,31850,31850,31850,31850,0
20230811,165600,38654976500,31850,31850,31850,31850,0
20230811,165500,38654976500,31850,31850,31850,31850,0
20230811,165400,38654976500,31850,31850,31850,31850,23692
20230811,165300,38654976500,31850,31850,31850,31850,0
20230811,165200,38654976500,31850,31850,31850,31850,0
20230811,165100,38654976500,31850,31850,31850,31850,0
20230811,165000,38654976500,31850,31850,31850,31850,0
20230811,164900,38654976500,31850,31850,31850,31850,0
20230811,164800,38654976500,31850,31850,31850,31850,0
20230811,164700,38654976500,31850,31850,31850,31850,0
20230811,164600,38654976500,31850,31850,31850,31850,0
20230811,164500,38654976500,31850,31850,31850,31850,0
20230811,164400,38654976500,31850,31850,31850,31850,0
20230811,164300,38654976500,31850,31850,31850,31850,0
20230811,164200,38654976500,31850,31850,31850,31850,0
20230811,164100,38654976500,31850,31850,31850,31850,0
20230811,164000,38654976500,31850,31850,31850,31850,0
20230811,163900,38654976500,31850,31850,31850,31850,0
20230811,163800,38654976500,31850,31850,31850,31850,0
20230811,163700,38654976500,31850,31850,31850,31850,0
20230811,163600,38654976500,31850,31850,31850,31850,0
20230811,163500,38654976500,31850,31850,31850,31850,0
20230811,163400,38654976500,31850,31850,31850,31850,0
20230811,163300,38654976500,31850,31850,31850,31850,0
20230811,163200,38654976500,31850,31850,31850,31850,0
20230811,163100,38654976500,31850,31850,31850,31850,0
20230811,163000,38654976500,31850,31850,31850,31850,0
20230811,162900,38654976500,31850,31850,31850,31850,0
20230811,162800,38654976500,31850,31850,31850,31850,0
20230811,162700,38654976500,31850,31850,31850,31850,0
20230811,162600,38654976500,31850,31850,31850,31850,0
20230811,162500,38654976500,31850,31850,31850,31850,0
20230811,162400,38654976500,31850,31850,31850,31850,23692
20230811,162300,38654976500,31850,31850,31850,31850,0
20230811,162200,38654976500,31850,31850,31850,31850,0
20230811,162100,38654976500,31850,31850,31850,31850,0
20230811,162000,38654976500,31850,31850,31850,31850,0
20230811,161900,38654976500,31850,31850,31850,31850,0
20230811,161800,38654976500,31850,31850,31850,31850,0
20230811,161700,38654976500,31850,31850,31850,31850,0
20230811,161600,38654976500,31850,31850,31850,31850,0
20230811,161500,38654976500,31850,31850,31850,31850,0
20230811,161400,38654976500,31850,31850,31850,31850,0
20230811,161300,38654976500,31850,31850,31850,31850,0
20230811,161200,38654976500,31850,31850,31850,31850,0
20230811,161100,38654976500,31850,31850,31850,31850,0
20230811,161000,38654976500,31850,31850,31850,31850,0
20230811,160900,38654976500,31850,31850,31850,31850,0
20230811,160800,38654976500,31850,31850,31850,31850,0
20230811,160700,38654976500,31850,31850,31850,31850,0
20230811,160600,38654976500,31850,31850,31850,31850,0
20230811,160500,38654976500,31850,31850,31850,31850,0
20230811,160400,38654976500,31850,31850,31850,31850,0
20230811,160300,38654976500,31850,31850,31850,31850,0
20230811,160200,38654976500,31850,31850,31850,31850,0
20230811,160100,38654976500,31850,31850,31850,31850,0
20230811,160000,38654976500,31850,31850,31850,31850,0
20230811,155900,38654976500,31850,31850,31850,31850,0
20230811,155800,38654976500,31850,31850,31850,31850,0
20230811,155700,38654976500,31850,31850,31850,31850,0
20230811,155600,38654976500,31850,31850,31850,31850,0
20230811,155500,38654976500,31850,31850,31850,31850,0
20230811,155400,38654976500,31850,31850,31850,31850,23692
20230811,155300,38654976500,31850,31850,31850,31850,0
20230811,155200,38654976500,31850,31850,31850,31850,0
20230811,155100,38654976500,31850,31850,31850,31850,0
20230811,155000,38654976500,31850,31850,31850,31850,0
20230811,154900,38654976500,31850,31850,31850,31850,0
20230811,154800,38654976500,31850,31850,31850,31850,0
20230811,154700,38654976500,31850,31850,31850,31850,0
20230811,154600,38654976500,31850,31850,31850,31850,0
20230811,154500,38654976500,31850,31850,31850,31850,0
20230811,154400,38654976500,31850,31850,31850,31850,0
20230811,154300,38654976500,31850,31850,31850,31850,0
20230811,154200,38654976500,31850,31850,31850,31850,0
20230811,154100,38654976500,31850,31850,31850,31850,0
20230811,154000,38654976500,31850,31850,31850,31850,0
20230811,153900,38654976500,31850,31850,31850,31850,0
20230811,153800,38654976500,31850,31850,31850,31850,0
20230811,153700,38654976500,31850,31850,31850,31850,0
20230811,153600,38654976500,31850,31850,31850,31850,0
20230811,153500,38654976500,31850,31850,31850,31850,0
20230811,153400,38654976500,31850,31850,31850,31850,0
20230811,153300,38654976500,31850,31850,31850,31850,0
20230811,153200,38654976500,31850,31850,31850,31850,0
20230811,153100,38654976500,31850,31850,31850,31850,0
20230811,153000,38654976500,31850,31850,31850,31850,23692
20230811,152900,37900386300,31850,31850,31850,31850,0
20230811,152800,37900386300,31850,31850,31850,31850,0
20230811,152700,37900386300,31850,31850,31850,31850,0
20230811,152600,37900386300,31850,31850,31850,31850,0
20230811,152500,37900386300,31850,31850,31850,31850,0
20230811,152400,37900386300,31850,31850,31850,31850,0
20230811,152300,37900386300,31850,31850,31850,31850,0
20230811,152200,37900386300,31850,31850,31850,31850,0
20230811,152100,37900386300,31850,31850,31850,31850,0
20230811,152000,37900386300,31850,31850,31850,31850,0
20230811,151900,37900386300,31850,31900,31900,31850,3039
20230811,151800,37803540750,31900,31850,31900,31850,1799
20230811,151700,37746194200,31850,31900,31900,31850,2001
20230811,151600,37682395200,31900,31900,31900,31850,1529
20230811,151500,37633628050,31850,31850,31900,31850,792
20230811,151400,37608371950,31900,31900,31900,31850,451
20230811,151300,37593992500,31850,31900,31950,31850,5259
20230811,151200,37426244150,31850,31900,31900,31850,1873
20230811,151100,37366554150,31900,31850,31900,31800,1137
20230811,151000,37330335300,31800,31900,31900,31800,1868
20230811,150900,37270843200,31900,31850,31900,31800,1093
20230811,150800,37236019050,31850,31900,31900,31800,1547
20230811,150700,37186743250,31850,31900,31900,31850,1780
20230811,150600,37130030450,31850,31850,31900,31850,1264
20230811,150500,37089720250,31900,31900,31900,31800,2626
20230811,150400,37006033650,31900,31900,31900,31850,3548
20230811,150300,36893009100,31850,31850,31900,31850,1344
20230811,150200,36850178450,31900,31850,31900,31850,485
20230811,150100,36834717350,31850,31850,31900,31850,1249
20230811,150000,36794897200,31900,31900,31900,31850,1105
20230811,145900,36759693200,31850,31850,31900,31850,639
20230811,145800,36739312750,31850,31900,31900,31850,1600
20230811,145700,36688309450,31900,31850,31900,31850,856
20230811,145600,36661010250,31850,31900,31900,31850,417
20230811,145500,36647725900,31900,31900,31900,31850,772
20230811,145400,36623110950,31900,31850,31900,31850,141
20230811,145300,36618616700,31900,31850,31900,31800,3113
20230811,145200,36519452750,31850,31850,31850,31800,609
20230811,145100,36500076100,31850,31800,31900,31800,2505
20230811,145000,36420296400,31800,31800,31850,31800,2026
20230811,144900,36355778700,31850,31800,31850,31800,685
20230811,144800,36333969600,31800,31750,31850,31750,2747
20230811,144700,36246606000,31750,31750,31800,31700,1178
20230811,144600,36209178000,31750,31750,31800,31750,1107
20230811,144500,36174027000,31750,31750,31800,31700,1248
20230811,144400,36134397000,31800,31800,31800,31750,1276
20230811,144300,36093880800,31750,31750,31800,31700,3475
20230811,144200,35983517650,31750,31650,31750,31650,3578
20230811,144100,35870127250,31650,31700,31700,31650,2101
20230811,144000,35803606000,31700,31700,31700,31650,1454
20230811,143900,35757575250,31700,31650,31700,31650,2961
20230811,143800,35663818300,31650,31700,31750,31600,17727
20230811,143700,35102568650,31700,31700,31750,31700,2600
20230811,143600,35020114150,31750,31800,31800,31700,4488
20230811,143500,34877620450,31800,31800,31800,31750,1830
20230811,143400,34819491050,31800,31800,31800,31750,1668
20230811,143300,34766464100,31800,31800,31800,31750,192
20230811,143200,34760360900,31800,31800,31800,31750,575
20230811,143100,34742093250,31800,31800,31850,31750,2357
20230811,143000,34667140100,31800,31850,31850,31800,382
20230811,142900,34654976450,31800,31800,31850,31800,463
20230811,142800,34640244800,31800,31800,31850,31800,1809
20230811,142700,34582706950,31800,31800,31850,31800,1295
20230811,142600,34541516100,31850,31800,31850,31800,963
20230811,142500,34510872050,31850,31850,31900,31800,514
20230811,142400,34494509400,31800,31850,31900,31800,1468
20230811,142300,34447770700,31850,31800,31850,31800,1617
20230811,142200,34396329800,31850,31800,31850,31800,763
20230811,142100,34372031500,31800,31850,31850,31800,1118
20230811,142000,34336468550,31850,31800,31850,31800,817
20230811,141900,34310464150,31850,31800,31850,31750,638
20230811,141800,34290195300,31800,31800,31850,31750,1359
20230811,141700,34247006250,31850,31800,31850,31800,384
20230811,141600,34234787600,31800,31800,31850,31750,2364
20230811,141500,34159618300,31800,31800,31850,31800,7905
20230811,141400,33908231150,31800,31850,31850,31800,379
20230811,141300,33896166600,31850,31900,31900,31850,608
20230811,141200,33876801600,31900,31850,31900,31800,1056
20230811,141100,33843169000,31800,31850,31900,31800,797
20230811,141000,33817785850,31850,31900,31900,31850,1667
20230811,140900,33764641900,31850,31850,31900,31800,1480
20230811,140800,33717470250,31850,31850,31900,31850,1042
20230811,140700,33684263850,31850,31850,31900,31800,3418
20230811,140600,33575502900,31800,31900,31900,31800,3648
20230811,140500,33459323100,31900,31900,31950,31900,615
20230811,140400,33439704500,31950,31900,31950,31900,1352
20230811,140300,33396575300,31900,31900,31900,31850,1793
20230811,140200,33339391150,31950,31950,31950,31900,487
20230811,140100,33323833450,31950,31950,31950,31900,378
20230811,140000,33311759100,32000,31950,32000,31900,934
20230811,135900,33281919700,31950,31900,31950,31900,1890
20230811,135800,33221587800,31900,31950,31950,31900,1379
20230811,135700,33177541700,31950,31950,31950,31900,1548
20230811,135600,33128088250,31950,31900,31950,31850,1302
20230811,135500,33086540050,31900,31850,31900,31850,2119
20230811,135400,33019003800,31850,31900,31900,31850,2736
20230811,135300,32931833350,31950,31900,31950,31850,3313
20230811,135200,32826249000,31900,31950,31950,31850,1676
20230811,135100,32772816400,31950,32000,32000,31900,1057
20230811,135000,32739024000,31950,31950,32000,31900,1085
20230811,134900,32704373350,31950,31950,31950,31900,678
20230811,134800,32682713450,31900,31900,31950,31850,719
20230811,134700,32659776100,31900,31900,31900,31850,703
20230811,134600,32637355150,31900,31900,31950,31850,1397
20230811,134500,32592790750,31900,31900,31900,31850,1291
20230811,134400,32551618550,31900,31900,31900,31850,1369
20230811,134300,32507982400,31900,31900,31950,31850,804
20230811,134200,32482334300,31900,31900,31900,31850,759
20230811,134100,32458127700,31900,31900,31950,31900,1391
20230811,134000,32413748550,31950,31850,31950,31850,2550
20230811,133900,32332490100,31900,31900,31900,31850,6371
20230811,133800,32129500650,31900,31900,31900,31850,1283
20230811,133700,32088636000,31900,31900,31900,31850,825
20230811,133600,32062324200,31900,31900,31900,31850,832
20230811,133500,32035809300,31900,31900,31900,31850,1682
20230811,133400,31982205600,31850,31850,31900,31850,2410
20230811,133300,31905442500,31850,31900,31950,31850,2917
20230811,133200,31812403750,31900,31950,31950,31900,1125
20230811,133100,31776481550,31950,31950,31950,31900,1066
20230811,133000,31742463400,31950,31900,31950,31900,746
20230811,132900,31718657150,31900,31950,31950,31900,744
20230811,132800,31694898450,31950,31900,31950,31900,826
20230811,132700,31668521150,31950,31950,31950,31900,746
20230811,132600,31644697000,31900,31950,31950,31900,475
20230811,132500,31629526350,31950,31950,31950,31900,1892
20230811,132400,31569105450,31950,31950,31950,31900,284
20230811,132300,31560037650,31950,31900,31950,31900,2359
20230811,132200,31484759850,31900,31900,31950,31900,1497
20230811,132100,31437005450,31950,32000,32050,31900,4933
20230811,132000,31279392800,32000,32000,32000,31950,883
20230811,131900,31251143800,32000,32000,32050,31950,1580
20230811,131800,31200596150,32000,32000,32050,32000,309
20230811,131700,31190704750,32050,32050,32050,32000,652
20230811,131600,31169819100,32000,32000,32050,32000,266
20230811,131500,31161297950,32050,32000,32050,31950,588
20230811,131400,31142474450,32000,31950,32000,31950,701
20230811,131300,31120044350,31950,32000,32000,31950,694
20230811,131200,31097844900,31950,32000,32000,31950,761
20230811,131100,31073500950,32000,32000,32000,31950,661
20230811,131000,31052355600,31950,31950,32000,31950,774
20230811,130900,31027617500,32000,32000,32050,31950,764
20230811,130800,31003174300,32000,32000,32050,31950,3600
20230811,130700,30887963600,32000,32000,32000,31950,551
20230811,130600,30870341900,31950,32050,32100,31950,2573
20230811,130500,30787990550,32050,32000,32050,31950,3109
20230811,130400,30688500400,31950,31950,32000,31950,1085
20230811,130300,30653832350,31900,32000,32050,31900,7810
20230811,130200,30404045900,32000,32050,32050,32000,4103
20230811,130100,30272619150,32050,32100,32100,32050,331
20230811,130000,30262000100,32050,32100,32150,32050,1657
20230811,125900,30208863100,32100,32100,32100,32050,916
20230811,125800,30179461000,32100,32150,32150,32100,5441
20230811,125700,30004743750,32150,32150,32200,32150,419
20230811,125600,29991272650,32100,32150,32150,32100,1610
20230811,125500,29939511450,32100,32150,32150,32100,275
20230811,125400,29930673650,32150,32150,32200,32100,734
20230811,125300,29907075650,32200,32200,32200,32100,1227
20230811,125200,29867674150,32200,32150,32200,32150,2311
20230811,125100,29793338550,32150,32200,32200,32150,1266
20230811,125000,29752573850,32200,32200,32250,32200,819
20230811,124900,29726201600,32200,32250,32250,32200,379
20230811,124800,29713990650,32250,32250,32250,32200,128
20230811,124700,29709865200,32200,32250,32250,32200,576
20230811,124600,29691290100,32250,32150,32250,32150,975
20230811,124500,29659893100,32150,32200,32200,32150,20
20230811,124400,29659249650,32150,32150,32200,32100,1403
20230811,124300,29614150700,32100,32150,32150,32100,229
20230811,124200,29606790100,32150,32250,32300,32150,9561
20230811,124100,29298775700,32300,32300,32300,32250,1374
20230811,124000,29254401300,32300,32300,32300,32250,348
20230811,123900,29243161500,32300,32300,32300,32250,502
20230811,123800,29226958700,32300,32350,32350,32250,6085
20230811,123700,29030309000,32350,32300,32350,32300,3761
20230811,123600,28908651350,32350,32350,32350,32300,726
20230811,123500,28885167400,32350,32350,32350,32300,1006
20230811,123400,28852642800,32350,32300,32350,32300,972
20230811,123300,28821245850,32300,32300,32300,32250,3909
20230811,123200,28694985550,32250,32300,32300,32250,1293
20230811,123100,28653277800,32300,32250,32300,32250,685
20230811,123000,28631154050,32300,32300,32350,32300,2181
20230811,122900,28560684850,32300,32300,32350,32250,7230
20230811,122800,28327150750,32250,32200,32250,32200,3813
20230811,122700,28204183750,32250,32250,32250,32200,893
20230811,122600,28175427250,32250,32250,32250,32200,611
20230811,122500,28155723200,32250,32250,32250,32200,324
20230811,122400,28145277650,32200,32200,32250,32200,933
20230811,122300,28115224350,32200,32200,32200,32200,855
20230811,122200,28087693350,32200,32250,32250,32200,2319
20230811,122100,28013019850,32250,32200,32250,32200,550
20230811,122000,27995308700,32250,32200,32250,32200,1148
20230811,121900,27958334000,32150,32200,32200,32150,376
20230811,121800,27946227200,32150,32200,32200,32150,1272
20230811,121700,27905271300,32200,32200,32250,32200,552
20230811,121600,27887490900,32200,32200,32250,32200,404
20230811,121500,27874480950,32200,32200,32250,32200,93
20230811,121400,27871484500,32200,32300,32300,32200,1842
20230811,121300,27812120300,32300,32250,32300,32200,1528
20230811,121200,27762844400,32200,32200,32250,32200,2163
20230811,121100,27693095150,32200,32200,32200,32200,1232
20230811,121000,27653424750,32200,32200,32250,32200,1462
20230811,120900,27606329600,32250,32300,32300,32200,1980
20230811,120800,27542467150,32300,32200,32300,32200,1087
20230811,120700,27507409950,32200,32250,32300,32200,2639
20230811,120600,27422310500,32250,32150,32250,32150,8786
20230811,120500,27139055050,32200,32150,32250,32150,1273
20230811,120400,27098075700,32250,32050,32250,32050,14979
20230811,120300,26616421950,32050,32050,32100,32000,1980
20230811,120200,26552951700,32050,32050,32050,32050,1955
20230811,120100,26490293950,32100,32100,32100,32050,633
20230811,120000,26469978650,32100,32100,32150,32050,1766
20230811,115900,26413287750,32150,32150,32150,32100,1813
20230811,115800,26355014400,32150,32100,32150,32100,636
20230811,115700,26334585950,32150,32100,32150,32050,516
20230811,115600,26318023150,32100,32100,32100,32050,1261
20230811,115500,26277548700,32100,32100,32150,32100,1534
20230811,115400,26228293050,32100,32150,32150,32100,732
20230811,115300,26204782850,32100,32100,32150,32100,889
20230811,115200,26176232550,32150,32100,32150,32050,1808
20230811,115100,26118192100,32050,32100,32100,32050,357
20230811,115000,26106739600,32050,32050,32100,32050,1080
20230811,114900,26072075000,32050,32100,32100,32050,222
20230811,114800,26064956600,32100,32000,32100,32000,2918
20230811,114700,25971396750,32000,32000,32000,31950,1808
20230811,114600,25913542200,31950,32050,32050,31950,1997
20230811,114500,25849634850,32000,31950,32100,31950,4547
20230811,114400,25703998400,31950,32000,32000,31950,853
20230811,114300,25676717950,31950,32000,32050,31950,1609
20230811,114200,25625232350,32000,32000,32050,32000,1788
20230811,114100,25567998200,32000,32000,32050,32000,845
20230811,114000,25540952300,32000,32000,32050,32000,3794
20230811,113900,25419527550,32000,32050,32050,32000,5853
20230811,113800,25232208650,32000,32050,32050,32000,956
20230811,113700,25201600900,32050,32050,32050,32000,754
20230811,113600,25177441950,32000,32050,32050,32000,381
20230811,113500,25165235100,32000,32050,32050,32000,332
20230811,113400,25154607550,32050,32050,32050,32000,1728
20230811,113300,25099275900,32050,32000,32050,32000,622
20230811,113200,25079350350,32050,32050,32050,32000,1962
20230811,113100,25016470050,32050,32050,32100,32050,3838
20230811,113000,24893454550,32100,32100,32100,32050,1887
20230811,112900,24832955950,32100,32100,32100,32050,516
20230811,112800,24816405750,32100,32050,32100,32050,1209
20230811,112700,24777614750,32100,32050,32100,32050,644
20230811,112600,24756954550,32050,32050,32100,32050,1293
20230811,112500,24715463700,32050,32100,32100,32050,1103
20230811,112400,24680095950,32100,32050,32100,32000,867
20230811,112300,24652317450,32050,32050,32050,32000,1115
20230811,112200,24616584900,32050,32050,32100,32000,1184
20230811,112100,24578637850,32000,32050,32100,32000,1134
20230811,112000,24542277950,32000,32000,32100,32000,1111
20230811,111900,24506683950,32000,32000,32050,31950,2330
20230811,111800,24432150150,32000,31950,32000,31950,894
20230811,111700,24403579700,31950,32000,32000,31950,1131
20230811,111600,24367443850,32000,31950,32000,31900,904
20230811,111500,24338568050,31900,31950,31950,31900,667
20230811,111400,24317273300,31950,32000,32000,31950,1657
20230811,111300,24264330700,32000,31950,32000,31950,1883
20230811,111200,24204150000,32000,32000,32000,31950,805
20230811,111100,24178426850,31950,31950,32000,31950,745
20230811,111000,24154623150,31950,31950,32000,31950,2096
20230811,110900,24087650450,31950,32000,32000,31950,2320
20230811,110800,24013420350,32050,32100,32100,32000,4435
20230811,110700,23871348100,32050,32100,32100,32050,630
20230811,110600,23851147600,32100,32050,32100,32050,801
20230811,110500,23825458450,32050,32050,32100,32050,980
20230811,110400,23794017250,32100,32050,32100,32050,721
20230811,110300,23770897500,32100,32100,32100,32050,504
20230811,110200,23754737750,32050,32100,32100,32050,534
20230811,110100,23737615500,32050,32050,32100,32050,583
20230811,110000,23718928250,32050,32050,32050,32000,1094
20230811,105900,23683874500,32050,32050,32050,32000,1237
20230811,105800,23644282300,32050,32000,32050,32000,704
20230811,105700,23621742250,32050,32050,32100,32000,913
20230811,105600,23592479950,32050,32050,32100,32050,1348
20230811,105500,23549266450,32050,32100,32100,32050,248
20230811,105400,23541317900,32050,32100,32150,32050,4643
20230811,105300,23392219400,32000,32050,32100,32000,1935
20230811,105200,23330220600,32050,32000,32050,31900,3024
20230811,105100,23233503750,32000,32000,32050,32000,645
20230811,105000,23212850150,32050,32000,32050,31950,721
20230811,104900,23189786300,31950,31850,32000,31800,6778
20230811,104800,22973711900,31850,31850,31900,31800,1445
20230811,104700,22927690850,31800,31800,31900,31800,2015
20230811,104600,22863546750,31850,31900,31900,31800,6502
20230811,104500,22656626450,31900,32000,32000,31900,3198
20230811,104400,22554532450,32000,32000,32050,32000,7286
20230811,104300,22321375700,32050,32050,32050,32000,1169
20230811,104200,22283937250,32000,32100,32100,32000,4561
20230811,104100,22137740150,32050,32100,32100,32050,1426
20230811,104000,22092018100,32050,32050,32100,32050,574
20230811,103900,22073614350,32050,32050,32100,32050,1511
20230811,103800,22025181550,32100,32050,32100,32050,437
20230811,103700,22011167150,32100,32000,32100,32000,991
20230811,103600,21979404300,32000,32050,32050,32000,1442
20230811,103500,21933200850,32050,32100,32100,32000,11094
20230811,103400,21577464850,32100,32200,32200,32100,8635
20230811,103300,21299806450,32200,32200,32250,32150,4732
20230811,103200,21147458350,32200,32250,32250,32200,2838
20230811,103100,21056015100,32250,32250,32300,32200,2275
20230811,103000,20982634800,32200,32150,32300,32150,10697
20230811,102900,20637735050,32150,32200,32200,32150,2017
20230811,102800,20572812400,32150,32150,32200,32150,751
20230811,102700,20548656100,32150,32150,32200,32150,1777
20230811,102600,20491493050,32150,32200,32200,32150,2235
20230811,102500,20419631250,32150,32200,32200,32150,4561
20230811,102400,20272986850,32200,32150,32250,32150,7835
20230811,102300,20020707500,32150,32150,32200,32150,1467
20230811,102200,19973523300,32150,32150,32200,32150,1444
20230811,102100,19927085150,32150,32100,32200,32100,4111
20230811,102000,19794903500,32100,32050,32100,32050,2844
20230811,101900,19703655100,32100,32100,32100,32000,2465
20230811,101800,19624651300,32050,32050,32050,32000,4015
20230811,101700,19495974400,32050,32050,32100,32050,1020
20230811,101600,19463274800,32050,32050,32100,32050,1102
20230811,101500,19427939150,32050,32150,32150,32050,3504
20230811,101400,19315456650,32150,32150,32150,32100,1693
20230811,101300,19261076300,32150,32100,32150,32100,1899
20230811,101200,19200088950,32100,32150,32200,32100,4505
20230811,101100,19055268150,32150,32250,32300,32150,13791
20230811,101000,18610876200,32250,32150,32250,32100,12154
20230811,100900,18219933000,32150,32100,32150,32050,6924
20230811,100800,17997653650,32100,32050,32100,32050,1909
20230811,100700,17936402900,32100,32050,32100,32050,1049
20230811,100600,17902761500,32100,32000,32100,32000,2689
20230811,100500,17816562600,32000,32000,32000,31950,7621
20230811,100400,17572721450,31950,31900,32000,31900,6133
20230811,100300,17376627250,31950,31850,31950,31850,8488
20230811,100200,17105647700,31800,31800,31900,31750,5524
20230811,100100,16929873550,31800,31700,31800,31650,3232
20230811,100000,16827355950,31650,31650,31700,31650,1403
20230811,095900,16782950800,31650,31650,31650,31600,2252
20230811,095800,16711710400,31650,31600,31650,31550,3325
20230811,095700,16606608800,31600,31550,31650,31550,4667
20230811,095600,16459135900,31550,31600,31700,31550,7024
20230811,095500,16237122600,31650,31700,31700,31600,4084
20230811,095400,16107858950,31650,31700,31700,31650,2352
20230811,095300,16033311550,31650,31750,31750,31650,3944
20230811,095200,15908274850,31750,31750,31800,31700,2252
20230811,095100,15836776400,31750,31800,31850,31750,5822
20230811,095000,15651795250,31800,31850,31850,31800,1457
20230811,094900,15605425450,31850,31900,31900,31850,2282
20230811,094800,15532741950,31850,31750,31900,31750,6455
20230811,094700,15327287900,31800,31800,31800,31750,2655
20230811,094600,15242935500,31750,31700,31800,31700,1554
20230811,094500,15193582000,31750,31750,31800,31700,3182
20230811,094400,15092572950,31750,31700,31800,31700,1930
20230811,094300,15031322750,31750,31750,31750,31700,2786
20230811,094200,14942873500,31750,31600,31800,31550,25289
20230811,094100,14141800350,31600,31750,31750,31600,3820
20230811,094000,14020801800,31750,31700,31750,31700,3363
20230811,093900,13914140100,31750,31800,31800,31700,2739
20230811,093800,13827172200,31800,31800,31850,31750,2873
20230811,093700,13735809550,31800,31800,31850,31800,4417
20230811,093600,13595237750,31800,31850,31900,31750,3537
20230811,093500,13482673200,31800,31700,31800,31650,5176
20230811,093400,13318451750,31700,31700,31750,31600,17963
20230811,093300,12750012300,31700,31800,31800,31700,7589
20230811,093200,12509114450,31800,31750,31850,31700,3443
20230811,093100,12399776050,31750,31800,31850,31750,2988
20230811,093000,12304791300,31750,31800,31900,31750,6409
20230811,092900,12100968850,31850,31700,31900,31700,7752
20230811,092800,11854049950,31800,31500,31850,31450,19766
20230811,092700,11228501050,31550,31700,31750,31500,26289
20230811,092600,10398998850,31700,31750,31750,31650,6755
20230811,092500,10184946550,31750,31950,32000,31700,11120
20230811,092400,9831089600,32000,31950,32100,31950,9151
20230811,092300,9537684650,31950,31950,32000,31900,2102
20230811,092200,9470565600,32000,32050,32050,31850,9577
20230811,092100,9164477300,32050,32100,32150,32050,8256
20230811,092000,8899629900,32150,32100,32150,32050,3655
20230811,091900,8782348400,32100,32100,32150,32100,4642
20230811,091800,8633294950,32100,32100,32150,32100,5038
20230811,091700,8471493150,32100,32100,32150,32100,5608
20230811,091600,8291441900,32150,32100,32150,32050,4098
20230811,091500,8159812550,32100,32200,32250,32100,13920
20230811,091400,7712286850,32200,32050,32250,32050,7266
20230811,091300,7478685500,32050,31950,32050,31950,13810
20230811,091200,7036662250,31950,31800,31950,31800,4442
20230811,091100,6895187150,31850,31950,31950,31750,3241
20230811,091000,6792063500,31900,31950,31950,31850,2900
20230811,090900,6699561850,31900,31700,32000,31650,13330
20230811,090800,6274325300,31750,31600,31750,31550,15414
20230811,090700,5787149600,31600,31800,31800,31600,11923
20230811,090600,5409221700,31800,31650,31900,31650,8922
20230811,090500,5125724550,31750,31900,31950,31650,17224
20230811,090400,4577968750,31900,31800,32000,31750,23187
20230811,090300,3839411250,31850,32200,32200,31750,23306
20230811,090200,3095166400,32150,32250,32350,32150,19847
20230811,090100,2454934550,32250,32150,32400,32150,30552
20230811,090000,1468504450,32250,32000,32400,32000,43872