KissMeData/352820/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,204700,93332446000,274500,274500,274500,274500,10919
20230807,204600,93332446000,274500,274500,274500,274500,0
20230807,204500,93332446000,274500,274500,274500,274500,0
20230807,204400,93332446000,274500,274500,274500,274500,0
20230807,204300,93332446000,274500,274500,274500,274500,0
20230807,204200,93332446000,274500,274500,274500,274500,0
20230807,204100,93332446000,274500,274500,274500,274500,0
20230807,204000,93332446000,274500,274500,274500,274500,0
20230807,203900,93332446000,274500,274500,274500,274500,0
20230807,203800,93332446000,274500,274500,274500,274500,0
20230807,203700,93332446000,274500,274500,274500,274500,0
20230807,203600,93332446000,274500,274500,274500,274500,0
20230807,203500,93332446000,274500,274500,274500,274500,0
20230807,203400,93332446000,274500,274500,274500,274500,0
20230807,203300,93332446000,274500,274500,274500,274500,0
20230807,203200,93332446000,274500,274500,274500,274500,0
20230807,203100,93332446000,274500,274500,274500,274500,0
20230807,203000,93332446000,274500,274500,274500,274500,0
20230807,202900,93332446000,274500,274500,274500,274500,0
20230807,202800,93332446000,274500,274500,274500,274500,0
20230807,202700,93332446000,274500,274500,274500,274500,0
20230807,202600,93332446000,274500,274500,274500,274500,0
20230807,202500,93332446000,274500,274500,274500,274500,0
20230807,202400,93332446000,274500,274500,274500,274500,0
20230807,202300,93332446000,274500,274500,274500,274500,0
20230807,202200,93332446000,274500,274500,274500,274500,0
20230807,202100,93332446000,274500,274500,274500,274500,0
20230807,202000,93332446000,274500,274500,274500,274500,0
20230807,201900,93332446000,274500,274500,274500,274500,0
20230807,201800,93332446000,274500,274500,274500,274500,0
20230807,201700,93332446000,274500,274500,274500,274500,10919
20230807,201600,93332446000,274500,274500,274500,274500,0
20230807,201500,93332446000,274500,274500,274500,274500,0
20230807,201400,93332446000,274500,274500,274500,274500,0
20230807,201300,93332446000,274500,274500,274500,274500,0
20230807,201200,93332446000,274500,274500,274500,274500,0
20230807,201100,93332446000,274500,274500,274500,274500,0
20230807,201000,93332446000,274500,274500,274500,274500,0
20230807,200900,93332446000,274500,274500,274500,274500,0
20230807,200800,93332446000,274500,274500,274500,274500,0
20230807,200700,93332446000,274500,274500,274500,274500,0
20230807,200600,93332446000,274500,274500,274500,274500,0
20230807,200500,93332446000,274500,274500,274500,274500,0
20230807,200400,93332446000,274500,274500,274500,274500,0
20230807,200300,93332446000,274500,274500,274500,274500,0
20230807,200200,93332446000,274500,274500,274500,274500,0
20230807,200100,93332446000,274500,274500,274500,274500,0
20230807,200000,93332446000,274500,274500,274500,274500,0
20230807,195900,93332446000,274500,274500,274500,274500,0
20230807,195800,93332446000,274500,274500,274500,274500,0
20230807,195700,93332446000,274500,274500,274500,274500,0
20230807,195600,93332446000,274500,274500,274500,274500,0
20230807,195500,93332446000,274500,274500,274500,274500,0
20230807,195400,93332446000,274500,274500,274500,274500,0
20230807,195300,93332446000,274500,274500,274500,274500,0
20230807,195200,93332446000,274500,274500,274500,274500,0
20230807,195100,93332446000,274500,274500,274500,274500,0
20230807,195000,93332446000,274500,274500,274500,274500,0
20230807,194900,93332446000,274500,274500,274500,274500,0
20230807,194800,93332446000,274500,274500,274500,274500,0
20230807,194700,93332446000,274500,274500,274500,274500,10919
20230807,194600,93332446000,274500,274500,274500,274500,0
20230807,194500,93332446000,274500,274500,274500,274500,0
20230807,194400,93332446000,274500,274500,274500,274500,0
20230807,194300,93332446000,274500,274500,274500,274500,0
20230807,194200,93332446000,274500,274500,274500,274500,0
20230807,194100,93332446000,274500,274500,274500,274500,0
20230807,194000,93332446000,274500,274500,274500,274500,0
20230807,193900,93332446000,274500,274500,274500,274500,0
20230807,193800,93332446000,274500,274500,274500,274500,0
20230807,193700,93332446000,274500,274500,274500,274500,0
20230807,193600,93332446000,274500,274500,274500,274500,0
20230807,193500,93332446000,274500,274500,274500,274500,0
20230807,193400,93332446000,274500,274500,274500,274500,0
20230807,193300,93332446000,274500,274500,274500,274500,0
20230807,193200,93332446000,274500,274500,274500,274500,0
20230807,193100,93332446000,274500,274500,274500,274500,0
20230807,193000,93332446000,274500,274500,274500,274500,0
20230807,192900,93332446000,274500,274500,274500,274500,0
20230807,192800,93332446000,274500,274500,274500,274500,0
20230807,192700,93332446000,274500,274500,274500,274500,0
20230807,192600,93332446000,274500,274500,274500,274500,0
20230807,192500,93332446000,274500,274500,274500,274500,0
20230807,192400,93332446000,274500,274500,274500,274500,0
20230807,192300,93332446000,274500,274500,274500,274500,0
20230807,192200,93332446000,274500,274500,274500,274500,0
20230807,192100,93332446000,274500,274500,274500,274500,0
20230807,192000,93332446000,274500,274500,274500,274500,0
20230807,191900,93332446000,274500,274500,274500,274500,0
20230807,191800,93332446000,274500,274500,274500,274500,0
20230807,191700,93332446000,274500,274500,274500,274500,10919
20230807,191600,93332446000,274500,274500,274500,274500,0
20230807,191500,93332446000,274500,274500,274500,274500,0
20230807,191400,93332446000,274500,274500,274500,274500,0
20230807,191300,93332446000,274500,274500,274500,274500,0
20230807,191200,93332446000,274500,274500,274500,274500,0
20230807,191100,93332446000,274500,274500,274500,274500,0
20230807,191000,93332446000,274500,274500,274500,274500,0
20230807,190900,93332446000,274500,274500,274500,274500,0
20230807,190800,93332446000,274500,274500,274500,274500,0
20230807,190700,93332446000,274500,274500,274500,274500,0
20230807,190600,93332446000,274500,274500,274500,274500,0
20230807,190500,93332446000,274500,274500,274500,274500,0
20230807,190400,93332446000,274500,274500,274500,274500,0
20230807,190300,93332446000,274500,274500,274500,274500,0
20230807,190200,93332446000,274500,274500,274500,274500,0
20230807,190100,93332446000,274500,274500,274500,274500,0
20230807,190000,93332446000,274500,274500,274500,274500,0
20230807,185900,93332446000,274500,274500,274500,274500,0
20230807,185800,93332446000,274500,274500,274500,274500,0
20230807,185700,93332446000,274500,274500,274500,274500,0
20230807,185600,93332446000,274500,274500,274500,274500,0
20230807,185500,93332446000,274500,274500,274500,274500,0
20230807,185400,93332446000,274500,274500,274500,274500,0
20230807,185300,93332446000,274500,274500,274500,274500,0
20230807,185200,93332446000,274500,274500,274500,274500,0
20230807,185100,93332446000,274500,274500,274500,274500,0
20230807,185000,93332446000,274500,274500,274500,274500,0
20230807,184900,93332446000,274500,274500,274500,274500,0
20230807,184800,93332446000,274500,274500,274500,274500,0
20230807,184700,93332446000,274500,274500,274500,274500,10919
20230807,184600,93332446000,274500,274500,274500,274500,0
20230807,184500,93332446000,274500,274500,274500,274500,0
20230807,184400,93332446000,274500,274500,274500,274500,0
20230807,184300,93332446000,274500,274500,274500,274500,0
20230807,184200,93332446000,274500,274500,274500,274500,0
20230807,184100,93332446000,274500,274500,274500,274500,0
20230807,184000,93332446000,274500,274500,274500,274500,0
20230807,183900,93332446000,274500,274500,274500,274500,0
20230807,183800,93332446000,274500,274500,274500,274500,0
20230807,183700,93332446000,274500,274500,274500,274500,0
20230807,183600,93332446000,274500,274500,274500,274500,0
20230807,183500,93332446000,274500,274500,274500,274500,0
20230807,183400,93332446000,274500,274500,274500,274500,0
20230807,183300,93332446000,274500,274500,274500,274500,0
20230807,183200,93332446000,274500,274500,274500,274500,0
20230807,183100,93332446000,274500,274500,274500,274500,0
20230807,183000,93332446000,274500,274500,274500,274500,0
20230807,182900,93332446000,274500,274500,274500,274500,0
20230807,182800,93332446000,274500,274500,274500,274500,0
20230807,182700,93332446000,274500,274500,274500,274500,0
20230807,182600,93332446000,274500,274500,274500,274500,0
20230807,182500,93332446000,274500,274500,274500,274500,0
20230807,182400,93332446000,274500,274500,274500,274500,0
20230807,182300,93332446000,274500,274500,274500,274500,0
20230807,182200,93332446000,274500,274500,274500,274500,0
20230807,182100,93332446000,274500,274500,274500,274500,0
20230807,182000,93332446000,274500,274500,274500,274500,0
20230807,181900,93332446000,274500,274500,274500,274500,0
20230807,181800,93332446000,274500,274500,274500,274500,0
20230807,181700,93332446000,274500,274500,274500,274500,10919
20230807,181600,93332446000,274500,274500,274500,274500,0
20230807,181500,93332446000,274500,274500,274500,274500,0
20230807,181400,93332446000,274500,274500,274500,274500,0
20230807,181300,93332446000,274500,274500,274500,274500,0
20230807,181200,93332446000,274500,274500,274500,274500,0
20230807,181100,93332446000,274500,274500,274500,274500,0
20230807,181000,93332446000,274500,274500,274500,274500,0
20230807,180900,93332446000,274500,274500,274500,274500,0
20230807,180800,93332446000,274500,274500,274500,274500,0
20230807,180700,93332446000,274500,274500,274500,274500,0
20230807,180600,93332446000,274500,274500,274500,274500,0
20230807,180500,93332446000,274500,274500,274500,274500,0
20230807,180400,93332446000,274500,274500,274500,274500,0
20230807,180300,93332446000,274500,274500,274500,274500,0
20230807,180200,93332446000,274500,274500,274500,274500,0
20230807,180100,93332446000,274500,274500,274500,274500,0
20230807,180000,93332446000,274500,274500,274500,274500,0
20230807,175900,93332446000,274500,274500,274500,274500,0
20230807,175800,93332446000,274500,274500,274500,274500,0
20230807,175700,93332446000,274500,274500,274500,274500,0
20230807,175600,93332446000,274500,274500,274500,274500,0
20230807,175500,93332446000,274500,274500,274500,274500,0
20230807,175400,93332446000,274500,274500,274500,274500,0
20230807,175300,93332446000,274500,274500,274500,274500,0
20230807,175200,93332446000,274500,274500,274500,274500,0
20230807,175100,93332446000,274500,274500,274500,274500,0
20230807,175000,93332446000,274500,274500,274500,274500,0
20230807,174900,93332446000,274500,274500,274500,274500,0
20230807,174800,93332446000,274500,274500,274500,274500,0
20230807,174700,93332446000,274500,274500,274500,274500,10919
20230807,174600,93332446000,274500,274500,274500,274500,0
20230807,174500,93332446000,274500,274500,274500,274500,0
20230807,174400,93332446000,274500,274500,274500,274500,0
20230807,174300,93332446000,274500,274500,274500,274500,0
20230807,174200,93332446000,274500,274500,274500,274500,0
20230807,174100,93332446000,274500,274500,274500,274500,0
20230807,174000,93332446000,274500,274500,274500,274500,0
20230807,173900,93332446000,274500,274500,274500,274500,0
20230807,173800,93332446000,274500,274500,274500,274500,0
20230807,173700,93332446000,274500,274500,274500,274500,0
20230807,173600,93332446000,274500,274500,274500,274500,0
20230807,173500,93332446000,274500,274500,274500,274500,0
20230807,173400,93332446000,274500,274500,274500,274500,0
20230807,173300,93332446000,274500,274500,274500,274500,0
20230807,173200,93332446000,274500,274500,274500,274500,0
20230807,173100,93332446000,274500,274500,274500,274500,0
20230807,173000,93332446000,274500,274500,274500,274500,0
20230807,172900,93332446000,274500,274500,274500,274500,0
20230807,172800,93332446000,274500,274500,274500,274500,0
20230807,172700,93332446000,274500,274500,274500,274500,0
20230807,172600,93332446000,274500,274500,274500,274500,0
20230807,172500,93332446000,274500,274500,274500,274500,0
20230807,172400,93332446000,274500,274500,274500,274500,0
20230807,172300,93332446000,274500,274500,274500,274500,0
20230807,172200,93332446000,274500,274500,274500,274500,0
20230807,172100,93332446000,274500,274500,274500,274500,0
20230807,172000,93332446000,274500,274500,274500,274500,0
20230807,171900,93332446000,274500,274500,274500,274500,0
20230807,171800,93332446000,274500,274500,274500,274500,0
20230807,171700,93332446000,274500,274500,274500,274500,10919
20230807,171600,93332446000,274500,274500,274500,274500,0
20230807,171500,93332446000,274500,274500,274500,274500,0
20230807,171400,93332446000,274500,274500,274500,274500,0
20230807,171300,93332446000,274500,274500,274500,274500,0
20230807,171200,93332446000,274500,274500,274500,274500,0
20230807,171100,93332446000,274500,274500,274500,274500,0
20230807,171000,93332446000,274500,274500,274500,274500,0
20230807,170900,93332446000,274500,274500,274500,274500,0
20230807,170800,93332446000,274500,274500,274500,274500,0
20230807,170700,93332446000,274500,274500,274500,274500,0
20230807,170600,93332446000,274500,274500,274500,274500,0
20230807,170500,93332446000,274500,274500,274500,274500,0
20230807,170400,93332446000,274500,274500,274500,274500,0
20230807,170300,93332446000,274500,274500,274500,274500,0
20230807,170200,93332446000,274500,274500,274500,274500,0
20230807,170100,93332446000,274500,274500,274500,274500,0
20230807,170000,93332446000,274500,274500,274500,274500,0
20230807,165900,93332446000,274500,274500,274500,274500,0
20230807,165800,93332446000,274500,274500,274500,274500,0
20230807,165700,93332446000,274500,274500,274500,274500,0
20230807,165600,93332446000,274500,274500,274500,274500,0
20230807,165500,93332446000,274500,274500,274500,274500,0
20230807,165400,93332446000,274500,274500,274500,274500,0
20230807,165300,93332446000,274500,274500,274500,274500,0
20230807,165200,93332446000,274500,274500,274500,274500,0
20230807,165100,93332446000,274500,274500,274500,274500,0
20230807,165000,93332446000,274500,274500,274500,274500,0
20230807,164900,93332446000,274500,274500,274500,274500,0
20230807,164800,93332446000,274500,274500,274500,274500,0
20230807,164700,93332446000,274500,274500,274500,274500,10919
20230807,164600,93332446000,274500,274500,274500,274500,0
20230807,164500,93332446000,274500,274500,274500,274500,0
20230807,164400,93332446000,274500,274500,274500,274500,0
20230807,164300,93332446000,274500,274500,274500,274500,0
20230807,164200,93332446000,274500,274500,274500,274500,0
20230807,164100,93332446000,274500,274500,274500,274500,0
20230807,164000,93332446000,274500,274500,274500,274500,0
20230807,163900,93332446000,274500,274500,274500,274500,0
20230807,163800,93332446000,274500,274500,274500,274500,0
20230807,163700,93332446000,274500,274500,274500,274500,0
20230807,163600,93332446000,274500,274500,274500,274500,0
20230807,163500,93332446000,274500,274500,274500,274500,0
20230807,163400,93332446000,274500,274500,274500,274500,0
20230807,163300,93332446000,274500,274500,274500,274500,0
20230807,163200,93332446000,274500,274500,274500,274500,0
20230807,163100,93332446000,274500,274500,274500,274500,0
20230807,163000,93332446000,274500,274500,274500,274500,0
20230807,162900,93332446000,274500,274500,274500,274500,0
20230807,162800,93332446000,274500,274500,274500,274500,0
20230807,162700,93332446000,274500,274500,274500,274500,0
20230807,162600,93332446000,274500,274500,274500,274500,0
20230807,162500,93332446000,274500,274500,274500,274500,0
20230807,162400,93332446000,274500,274500,274500,274500,0
20230807,162300,93332446000,274500,274500,274500,274500,0
20230807,162200,93332446000,274500,274500,274500,274500,0
20230807,162100,93332446000,274500,274500,274500,274500,0
20230807,162000,93332446000,274500,274500,274500,274500,0
20230807,161900,93332446000,274500,274500,274500,274500,0
20230807,161800,93332446000,274500,274500,274500,274500,0
20230807,161700,93332446000,274500,274500,274500,274500,10919
20230807,161600,93332446000,274500,274500,274500,274500,0
20230807,161500,93332446000,274500,274500,274500,274500,0
20230807,161400,93332446000,274500,274500,274500,274500,0
20230807,161300,93332446000,274500,274500,274500,274500,0
20230807,161200,93332446000,274500,274500,274500,274500,0
20230807,161100,93332446000,274500,274500,274500,274500,0
20230807,161000,93332446000,274500,274500,274500,274500,0
20230807,160900,93332446000,274500,274500,274500,274500,0
20230807,160800,93332446000,274500,274500,274500,274500,0
20230807,160700,93332446000,274500,274500,274500,274500,0
20230807,160600,93332446000,274500,274500,274500,274500,0
20230807,160500,93332446000,274500,274500,274500,274500,0
20230807,160400,93332446000,274500,274500,274500,274500,0
20230807,160300,93332446000,274500,274500,274500,274500,0
20230807,160200,93332446000,274500,274500,274500,274500,0
20230807,160100,93332446000,274500,274500,274500,274500,0
20230807,160000,93332446000,274500,274500,274500,274500,0
20230807,155900,93332446000,274500,274500,274500,274500,0
20230807,155800,93332446000,274500,274500,274500,274500,0
20230807,155700,93332446000,274500,274500,274500,274500,0
20230807,155600,93332446000,274500,274500,274500,274500,0
20230807,155500,93332446000,274500,274500,274500,274500,0
20230807,155400,93332446000,274500,274500,274500,274500,0
20230807,155300,93332446000,274500,274500,274500,274500,0
20230807,155200,93332446000,274500,274500,274500,274500,0
20230807,155100,93332446000,274500,274500,274500,274500,0
20230807,155000,93332446000,274500,274500,274500,274500,0
20230807,154900,93332446000,274500,274500,274500,274500,0
20230807,154800,93332446000,274500,274500,274500,274500,0
20230807,154700,93332446000,274500,274500,274500,274500,10919
20230807,154600,93332446000,274500,274500,274500,274500,0
20230807,154500,93332446000,274500,274500,274500,274500,0
20230807,154400,93332446000,274500,274500,274500,274500,0
20230807,154300,93332446000,274500,274500,274500,274500,0
20230807,154200,93332446000,274500,274500,274500,274500,0
20230807,154100,93332446000,274500,274500,274500,274500,0
20230807,154000,93332446000,274500,274500,274500,274500,0
20230807,153900,93332446000,274500,274500,274500,274500,0
20230807,153800,93332446000,274500,274500,274500,274500,0
20230807,153700,93332446000,274500,274500,274500,274500,0
20230807,153600,93332446000,274500,274500,274500,274500,0
20230807,153500,93332446000,274500,274500,274500,274500,0
20230807,153400,93332446000,274500,274500,274500,274500,0
20230807,153300,93332446000,274500,274500,274500,274500,0
20230807,153200,93332446000,274500,274500,274500,274500,0
20230807,153100,93332446000,274500,274500,274500,274500,0
20230807,153000,93332446000,274500,274500,274500,274500,10919
20230807,152900,90335180500,275000,275000,275000,275000,0
20230807,152800,90335180500,275000,275000,275000,275000,0
20230807,152700,90335180500,275000,275000,275000,275000,0
20230807,152600,90335180500,275000,275000,275000,275000,0
20230807,152500,90335180500,275000,275000,275000,275000,0
20230807,152400,90335180500,275000,275000,275000,275000,0
20230807,152300,90335180500,275000,275000,275000,275000,0
20230807,152200,90335180500,275000,275000,275000,275000,0
20230807,152100,90335180500,275000,275000,275000,275000,0
20230807,152000,90335180500,275000,275000,275000,275000,0
20230807,151900,90335180500,275000,275000,275500,274500,831
20230807,151800,90106671500,275000,275000,275000,274500,683
20230807,151700,89918954500,274500,275000,275000,274500,349
20230807,151600,89823074500,274500,275000,275500,274500,763
20230807,151500,89613396000,275000,275500,275500,274500,1732
20230807,151400,89137029000,275500,275000,275500,275000,498
20230807,151300,88999888500,275500,275500,275500,275000,549
20230807,151200,88848654000,275500,275000,275500,275000,221
20230807,151100,88787780500,275500,275000,275500,274500,514
20230807,151000,88646385500,275000,275000,275500,274500,477
20230807,150900,88515263500,275000,275000,275500,274500,673
20230807,150800,88330122500,274500,274500,275000,274500,1251
20230807,150700,87986314500,274500,275000,275000,274000,667
20230807,150600,87803204000,275000,275000,275000,274500,418
20230807,150500,87688270000,274500,274500,275000,274500,1669
20230807,150400,87229754000,275000,275000,275000,274500,1769
20230807,150300,86743723000,275000,275500,275500,274500,1110
20230807,150200,86438453000,275500,275000,275500,274500,1303
20230807,150100,86080095000,275000,274500,275000,274000,1143
20230807,150000,85766402500,274500,274500,274500,274000,630
20230807,145900,85593637000,274500,274500,274500,274000,295
20230807,145800,85512714000,274500,274500,274500,274000,496
20230807,145700,85376653500,274500,274500,274500,273500,415
20230807,145600,85262868500,274500,274000,274500,273500,914
20230807,145500,85012376000,274000,274000,274000,273500,841
20230807,145400,84782031000,274000,274000,274000,273500,257
20230807,145300,84711637500,274000,274000,274000,273500,394
20230807,145200,84603773500,274000,274000,274000,273500,644
20230807,145100,84427517500,274000,274000,274000,273500,287
20230807,145000,84348917500,274000,273500,274000,272500,807
20230807,144900,84128400000,273000,273500,274000,273000,769
20230807,144800,83918176500,273500,273500,273500,273000,694
20230807,144700,83728572500,273000,273500,274000,272500,2945
20230807,144600,82924223000,273500,274500,274500,273500,941
20230807,144500,82666436500,274500,274000,275000,274000,1331
20230807,144400,82301676000,274500,274000,275000,274000,439
20230807,144300,82181201500,274000,274500,275000,274000,382
20230807,144200,82076350500,274500,275000,275000,274000,601
20230807,144100,81911348500,274500,275000,275000,274000,1247
20230807,144000,81569321500,275000,274500,275000,274000,522
20230807,143900,81425992000,274500,274500,275000,274000,414
20230807,143800,81312325000,274500,275500,275500,274000,3081
20230807,143700,80465361000,275000,275500,275500,275000,512
20230807,143600,80324365000,275500,275500,276000,275000,816
20230807,143500,80099562500,275500,275500,276000,275000,686
20230807,143400,79910606500,275500,275000,275500,275000,410
20230807,143300,79797697500,275500,275500,275500,275000,305
20230807,143200,79713690000,275500,275500,275500,275000,343
20230807,143100,79619213000,275500,275500,275500,275000,394
20230807,143000,79510747500,275000,275000,275500,275000,454
20230807,142900,79385688000,275500,275000,275500,275000,245
20230807,142800,79318198000,275000,275500,275500,275000,413
20230807,142700,79204422500,275500,275500,275500,275000,484
20230807,142600,79071119500,275500,275500,275500,275000,259
20230807,142500,78999807500,275500,275500,275500,275000,241
20230807,142400,78933451000,275500,275500,275500,275000,567
20230807,142300,78777302000,275000,275500,275500,275000,309
20230807,142200,78692259000,275500,275500,275500,275000,280
20230807,142100,78615209500,275500,275000,275500,275000,275
20230807,142000,78539492000,275500,275500,275500,275000,294
20230807,141900,78458553000,275500,275500,275500,275000,256
20230807,141800,78388072500,275500,275000,275500,275000,226
20230807,141700,78325836000,275500,275500,275500,275000,325
20230807,141600,78236320000,275500,275000,275500,275000,671
20230807,141500,78051551500,275500,276000,276000,275000,297
20230807,141400,77969770500,276000,275500,276000,275500,402
20230807,141300,77858890500,275500,276500,276500,275500,1427
20230807,141200,77465555000,276000,276000,276500,275500,760
20230807,141100,77255788000,276000,276500,276500,275500,653
20230807,141000,77075574500,276000,276500,276500,275500,407
20230807,140900,76963186000,276500,276500,277000,275500,2490
20230807,140800,76275342500,277000,277000,277000,276500,587
20230807,140700,76112933000,277000,277000,277000,276500,630
20230807,140600,75938598500,277000,276500,277000,276000,956
20230807,140500,75674237000,276500,276500,276500,276000,368
20230807,140400,75572554000,276500,276000,276500,276000,303
20230807,140300,75488809000,276500,276500,277000,276000,3669
20230807,140200,74474344000,276500,275500,276500,275500,2404
20230807,140100,73810897500,275500,276000,276000,275500,228
20230807,140000,73748019500,275500,275500,276000,275500,316
20230807,135900,73660929500,276000,275500,276000,275500,450
20230807,135800,73536799500,276000,276000,276000,275500,136
20230807,135700,73499279000,276000,276000,276000,275500,285
20230807,135600,73420691500,275500,275500,276000,275000,493
20230807,135500,73284858500,275500,275000,276000,275000,1363
20230807,135400,72909326500,275500,275500,275500,275000,480
20230807,135300,72777132500,275000,275500,275500,275000,611
20230807,135200,72608890000,275000,274000,275500,274000,3167
20230807,135100,71737955500,274000,274000,274500,274000,230
20230807,135000,71674858500,274500,274500,274500,274000,134
20230807,134900,71638118500,274500,274500,275000,274000,565
20230807,134800,71483018500,274500,274500,275000,274500,949
20230807,134700,71222447500,274500,275000,275000,274500,212
20230807,134600,71164180500,275000,275500,275500,274500,819
20230807,134500,70939030500,275500,275500,275500,275000,240
20230807,134400,70872967000,275500,275500,275500,275000,445
20230807,134300,70750548500,275500,275000,275500,275000,254
20230807,134200,70680641500,275000,275500,275500,275000,572
20230807,134100,70523243500,275000,275500,275500,275000,381
20230807,134000,70418320000,275500,275000,275500,275000,254
20230807,133900,70348436000,275000,275500,275500,275000,836
20230807,133800,70118149000,275500,275500,275500,275000,274
20230807,133700,70042702500,275500,275500,275500,275000,601
20230807,133600,69877226000,275500,275000,275500,274500,1168
20230807,133500,69556004000,275000,275000,275000,274500,440
20230807,133400,69435034000,275000,274500,275000,274500,1619
20230807,133300,68990044000,274500,275000,275000,273500,799
20230807,133200,68771033500,275000,274000,275000,273500,3733
20230807,133100,67746787000,274500,274000,275000,273000,6461
20230807,133000,65976291500,273500,273500,274000,273500,146
20230807,132900,65936309500,274000,274000,274000,273000,446
20230807,132800,65814277500,273500,273000,274000,273000,729
20230807,132700,65614904000,273000,273500,273500,273000,382
20230807,132600,65510497000,273000,273500,273500,273000,276
20230807,132500,65435089500,273000,273000,273500,273000,235
20230807,132400,65370882000,273000,273500,273500,273000,189
20230807,132300,65319208000,273000,273500,274000,273000,1438
20230807,132200,64925958000,273500,273000,273500,273000,407
20230807,132100,64814770000,273000,273000,273500,273000,214
20230807,132000,64756255000,273000,273500,273500,273000,296
20230807,131900,64675348500,273500,273000,273500,273000,249
20230807,131800,64607279000,273000,273000,273500,273000,232
20230807,131700,64543899000,273000,273500,273500,273000,146
20230807,131600,64504007500,273000,273500,273500,273000,112
20230807,131500,64473411000,273500,273500,273500,273000,451
20230807,131400,64350226500,273000,273000,273500,273000,268
20230807,131300,64277013000,273000,273500,273500,273000,86
20230807,131200,64253511500,273500,273500,273500,273000,267
20230807,131100,64180570000,273500,273500,273500,273000,380
20230807,131000,64076743500,273500,273500,273500,273000,226
20230807,130900,64014965000,273000,273000,273500,273000,219
20230807,130800,63955107500,273000,273000,273500,273000,286
20230807,130700,63877008500,273000,273500,273500,273000,527
20230807,130600,63733082500,273500,273500,274000,273000,642
20230807,130500,63557514000,274000,274000,274500,273500,1554
20230807,130400,63131733000,274000,275000,275000,274000,1644
20230807,130300,62680301500,275000,275000,275000,274500,238
20230807,130200,62614852000,275000,275000,275500,274500,753
20230807,130100,62407760000,275500,275500,275500,275000,220
20230807,130000,62347177000,275500,275000,275500,275000,238
20230807,125900,62281649500,275000,274500,275500,274500,385
20230807,125800,62175749000,275000,275000,275000,274500,902
20230807,125700,61927710500,275000,275000,275000,274500,1706
20230807,125600,61458572500,275000,275000,275000,274500,232
20230807,125500,61394803000,274500,274500,275000,274500,286
20230807,125400,61316176000,275000,275000,275000,274500,330
20230807,125300,61225457500,275000,274500,275000,274000,934
20230807,125200,60969000000,274500,274000,274500,274000,1720
20230807,125100,60496875000,274500,274000,274500,274000,241
20230807,125000,60430725000,274000,274500,274500,274000,238
20230807,124900,60365422500,274500,274500,274500,274000,324
20230807,124800,60276510000,274500,274000,274500,274000,82
20230807,124700,60254027000,274000,274000,274500,274000,222
20230807,124600,60193111000,274000,274500,274500,274000,106
20230807,124500,60164040500,274500,274000,274500,274000,188
20230807,124400,60112464500,274500,274000,274500,274000,172
20230807,124300,60065261000,274500,274500,274500,274000,174
20230807,124200,60017559500,274500,274000,274500,274000,242
20230807,124100,59951215500,274500,274500,274500,274000,284
20230807,124000,59873328500,274000,274500,274500,274000,290
20230807,123900,59793804000,274000,274000,274500,273500,1161
20230807,123800,59475653000,274000,274000,274000,273500,244
20230807,123700,59408824500,273500,273500,274000,273500,105
20230807,123600,59380088000,273500,274500,274500,273500,427
20230807,123500,59263063000,274000,274500,274500,274000,399
20230807,123400,59153677500,274500,274500,274500,274000,353
20230807,123300,59056820500,274500,274000,274500,274000,84
20230807,123200,59033781000,274000,274000,274500,274000,351
20230807,123100,58937552500,274000,273500,274000,273500,200
20230807,123000,58882768500,274000,273000,274500,273000,3325
20230807,122900,57972625000,273500,273500,273500,273000,303
20230807,122800,57889869500,273500,273000,273500,273000,354
20230807,122700,57793182000,273000,273500,273500,273000,328
20230807,122600,57703595500,273500,273000,273500,273000,300
20230807,122500,57621664000,273000,274000,274000,273000,1064
20230807,122400,57330672000,273500,274000,274000,273500,158
20230807,122300,57287408000,273500,274000,274000,273500,128
20230807,122200,57252374500,274000,274000,274000,273500,196
20230807,122100,57198699500,274000,274000,274000,273500,144
20230807,122000,57159291500,273500,274000,274000,273500,132
20230807,121900,57123149000,273500,274000,274000,273500,133
20230807,121800,57086742000,273500,273500,274000,273500,217
20230807,121700,57027355500,273500,273500,274000,273000,1721
20230807,121600,56557175000,273500,274000,274500,273500,467
20230807,121500,56429360000,274000,273000,274500,273000,1576
20230807,121400,55998116500,273000,273000,273500,273000,1031
20230807,121300,55716576000,273000,274000,274000,273000,1215
20230807,121200,55384328500,274000,274500,274500,273500,304
20230807,121100,55301039000,274000,274500,274500,274000,281
20230807,121000,55224023500,274500,274500,274500,274000,104
20230807,120900,55195503500,274500,274500,274500,274000,390
20230807,120800,55088583000,274500,274500,274500,274000,109
20230807,120700,55058682500,274000,274500,274500,274000,331
20230807,120600,54967947500,274000,274500,274500,274000,170
20230807,120500,54921297500,274500,274500,274500,274000,314
20230807,120400,54835208000,274500,274500,274500,274000,353
20230807,120300,54738325500,274000,274500,274500,274000,184
20230807,120200,54687837500,273500,274000,274500,273500,512
20230807,120100,54547540000,274000,273500,274000,273500,712
20230807,120000,54352469000,274000,273500,274000,273500,509
20230807,115900,54213034000,273500,272500,274000,272500,1757
20230807,115800,53732944500,272500,272500,273000,272500,171
20230807,115700,53686284500,272500,273000,273000,272500,142
20230807,115600,53647540000,272500,273000,273000,272500,46
20230807,115500,53634992000,273000,272500,273000,272500,592
20230807,115400,53473621000,273000,273000,273000,272500,176
20230807,115300,53425639000,273000,273500,273500,272500,1187
20230807,115200,53101659000,273500,273000,273500,273000,127
20230807,115100,53066945500,273500,273500,274000,273500,642
20230807,115000,52891312000,274000,273500,274000,273500,167
20230807,114900,52845611000,273500,273500,274000,273500,109
20230807,114800,52815791000,273500,273500,274000,273500,246
20230807,114700,52748413000,274000,274000,274000,273500,365
20230807,114600,52648578500,273500,274500,274500,273500,940
20230807,114500,52391059500,274000,274500,274500,274000,119
20230807,114400,52358418000,274000,274000,274000,273500,502
20230807,114300,52220877500,274000,274500,274500,273500,443
20230807,114200,52099518000,274000,273000,274500,273000,2101
20230807,114100,51523623500,273500,273500,273500,273000,981
20230807,114000,51255331000,273500,273500,273500,273000,142
20230807,113900,51216510000,273500,273500,273500,273000,133
20230807,113800,51180148000,273000,273000,273500,272500,461
20230807,113700,51054252500,272500,273000,273000,272500,112
20230807,113600,51023682000,272500,272500,272500,272000,250
20230807,113500,50955580500,272500,272500,272500,272000,143
20230807,113400,50916624500,272500,272000,272500,271500,1186
20230807,113300,50593740000,272000,271500,272000,271500,106
20230807,113200,50564930000,272000,272000,272000,271500,407
20230807,113100,50454238500,271500,271500,272000,271500,56
20230807,113000,50439031000,271500,272000,272000,271500,212
20230807,112900,50381410500,272000,271000,272000,271000,250
20230807,112800,50313538500,271000,271000,271500,271000,176
20230807,112700,50265812000,271000,271000,271500,271000,338
20230807,112600,50174162500,271000,272000,272000,271000,674
20230807,112500,49991113500,272000,271500,272000,271500,119
20230807,112400,49958759000,272000,271500,272000,271500,129
20230807,112300,49923714500,271500,272000,272000,271500,995
20230807,112200,49653547500,271500,271500,272000,271500,104
20230807,112100,49625289500,271500,271000,272500,271000,1645
20230807,112000,49178166500,271000,271000,271500,271000,87
20230807,111900,49154579000,271000,271000,271500,271000,1373
20230807,111800,48782486000,271000,271000,271500,271000,129
20230807,111700,48747498000,271500,271500,271500,271000,381
20230807,111600,48644239000,271500,271500,271500,271000,308
20230807,111500,48560718000,271000,270500,271000,270000,659
20230807,111400,48382383000,270500,271500,271500,270500,226
20230807,111300,48321134000,271000,271500,272000,270500,2558
20230807,111200,47628077000,272000,272000,272000,271500,543
20230807,111100,47480622500,271500,271500,272000,271500,437
20230807,111000,47361962500,271500,272000,272000,271500,229
20230807,110900,47299782500,272000,272000,272000,271500,158
20230807,110800,47256874000,271500,272000,272000,271500,882
20230807,110700,47017364000,271500,272000,272000,271500,779
20230807,110600,46805661000,272000,272000,272500,272000,780
20230807,110500,46593476500,272000,272000,272500,271500,1284
20230807,110400,46244727000,272000,271500,272000,271500,196
20230807,110300,46191447500,271500,272000,272500,271500,701
20230807,110200,46000840500,272000,272000,272500,271500,2037
20230807,110100,45447307000,272000,272500,272500,272000,1516
20230807,110000,45034932000,272000,272500,273000,272000,937
20230807,105900,44779714000,272500,273000,273000,272500,631
20230807,105800,44607746500,272500,273000,273000,272500,234
20230807,105700,44543899500,273000,273000,273000,272500,199
20230807,105600,44489626500,273000,273000,273500,272500,422
20230807,105500,44374457000,273000,273000,273500,272500,641
20230807,105400,44199451000,273000,273500,274000,272500,1591
20230807,105300,43764861500,273500,274500,274500,273500,601
20230807,105200,43600184000,274000,274000,274500,274000,211
20230807,105100,43542341500,274000,274000,274500,274000,296
20230807,105000,43461100000,274000,274000,275000,274000,164
20230807,104900,43416101000,274500,274500,275000,274000,1275
20230807,104800,43066235000,274000,274000,274500,273500,175
20230807,104700,43018305000,274000,273000,274000,273000,1256
20230807,104600,42674401000,273000,273000,273500,273000,367
20230807,104500,42574123000,273000,273500,273500,273000,324
20230807,104400,42485562500,273500,272500,273500,272500,282
20230807,104300,42408562000,273000,272500,273500,272500,995
20230807,104200,42136821500,272500,273500,273500,272500,1120
20230807,104100,41831006500,273500,273500,274000,273500,478
20230807,104000,41700257500,273500,274000,274500,273500,468
20230807,103900,41572062500,274000,275000,275000,274000,754
20230807,103800,41365073000,274500,275000,275000,274500,461
20230807,103700,41238446500,274500,274500,275000,274500,247
20230807,103600,41170595500,275000,273500,275000,273500,783
20230807,103500,40955686000,274000,273500,274000,273500,916
20230807,103400,40705075500,274000,274000,274000,273000,1535
20230807,103300,40284885000,274500,274500,275000,274000,2104
20230807,103200,39707522000,274500,275000,275000,274500,1076
20230807,103100,39411988500,275000,275500,275500,275000,785
20230807,103000,39196049000,275000,275500,276000,275000,1180
20230807,102900,38871018000,275500,275500,275500,275000,400
20230807,102800,38760906000,275500,275500,275500,275000,848
20230807,102700,38527461500,275000,275500,275500,275000,531
20230807,102600,38381404500,275500,275500,276000,275000,771
20230807,102500,38169135000,276000,275500,276000,275000,610
20230807,102400,38001020000,275500,275500,276000,275000,425
20230807,102300,37883974500,275000,275500,276000,275000,457
20230807,102200,37758035500,276000,276000,276500,275500,1045
20230807,102100,37470079000,276500,276000,277000,276000,2600
20230807,102000,36750953000,276000,276500,276500,276000,870
20230807,101900,36510772000,276000,276500,277000,276000,1206
20230807,101800,36177465500,276500,276000,276500,275500,369
20230807,101700,36075542500,276000,276500,276500,276000,1073
20230807,101600,35779276000,276500,276500,277000,276000,1413
20230807,101500,35388368500,276500,275500,276500,275500,1037
20230807,101400,35101961000,275500,275500,276000,275000,626
20230807,101300,34929525000,275500,275000,275500,275000,357
20230807,101200,34831246000,275000,276000,276000,275000,1591
20230807,101100,34393019000,275500,276500,277000,275500,1303
20230807,101000,34033250500,276500,276500,277500,276000,1196
20230807,100900,33702120500,276500,276000,277000,276000,1421
20230807,100800,33309434500,276000,275500,276000,275000,1046
20230807,100700,33021170000,275000,277500,277500,275000,4727
20230807,100600,31714618000,277500,277000,277500,276500,2578
20230807,100500,31000005500,277000,276000,277000,276000,2794
20230807,100400,30227823500,276000,275000,276000,275000,1679
20230807,100300,29764604000,275500,275500,275500,275000,3734
20230807,100200,28735952500,275500,275000,275500,274500,1244
20230807,100100,28393682500,275000,274500,275000,274000,3479
20230807,100000,27437774000,274500,274500,274500,274000,1279
20230807,095900,27086766500,274500,273000,274500,273000,3161
20230807,095800,26221211000,273500,272500,273500,272500,1479
20230807,095700,25817651500,273000,273000,273000,272500,551
20230807,095600,25667282000,273000,272500,273000,272000,330
20230807,095500,25577317500,272500,272500,272500,272000,523
20230807,095400,25434894000,272500,273000,273000,272000,344
20230807,095300,25341109000,272500,272000,273000,272000,177
20230807,095200,25292876500,272500,273000,273000,272000,525
20230807,095100,25149823500,272500,272500,273000,272500,355
20230807,095000,25052966000,272500,272500,273000,272500,336
20230807,094900,24961382000,273000,272500,273000,272000,540
20230807,094800,24814118000,272500,272000,273000,272000,667
20230807,094700,24632358500,272500,273500,273500,272000,2409
20230807,094600,23975271500,273000,273500,274000,273000,1489
20230807,094500,23568054500,273500,272500,273500,272500,4212
20230807,094400,22417094500,273000,272500,273000,272500,2216
20230807,094300,21812161000,272500,272500,273000,272500,676
20230807,094200,21627816000,272500,272500,272500,272000,513
20230807,094100,21488027000,272500,273000,273500,272000,2476
20230807,094000,20812700000,273000,272500,273000,272000,2002
20230807,093900,20266906500,272500,272000,272500,272000,595
20230807,093800,20105055500,272000,272500,272500,271500,1104
20230807,093700,19804773000,272000,271500,272500,271500,796
20230807,093600,19588343000,272000,272000,272000,271500,625
20230807,093500,19418387500,271500,272000,272000,271500,774
20230807,093400,19208023000,271500,271500,272000,271000,1249
20230807,093300,18869281500,271000,271000,271500,270500,623
20230807,093200,18700465000,271000,272000,272500,270500,1653
20230807,093100,18251813000,272500,273000,273000,272000,1329
20230807,093000,17889520000,272500,273000,273000,272000,2640
20230807,092900,17169470500,273000,271000,273000,271000,1787
20230807,092800,16683128000,271000,270000,271000,270000,1105
20230807,092700,16384067500,270000,270500,270500,270000,870
20230807,092600,16149141000,270500,271000,271000,270000,894
20230807,092500,15907326500,270500,270000,271000,270000,544
20230807,092400,15760100500,270000,271000,271500,270000,2220
20230807,092300,15159266000,270500,272000,272500,270500,2361
20230807,092200,14518329500,272000,273000,273000,272000,931
20230807,092100,14264712000,272500,272500,273000,272000,1137
20230807,092000,13955168500,272000,272000,272500,272000,521
20230807,091900,13813337500,272000,272500,272500,271500,604
20230807,091800,13649050500,272000,273000,273500,272000,887
20230807,091700,13407322000,273000,271500,273000,271500,1822
20230807,091600,12910872500,272000,272000,272500,271500,1135
20230807,091500,12602153500,272000,273000,273000,272000,1832
20230807,091400,12103096500,273000,273000,273500,272500,1439
20230807,091300,11710633000,273000,272000,273500,272000,1153
20230807,091200,11395843000,272500,273500,273500,272000,2559
20230807,091100,10697011000,273500,274000,274500,272500,6027
20230807,091000,9048772000,273500,271000,273500,270500,4800
20230807,090900,7741958000,270500,269500,271000,269500,1151
20230807,090800,7431001500,270000,270500,271000,269500,2488
20230807,090700,6758511500,270500,269500,271000,269500,2306
20230807,090600,6135283000,269500,269500,270000,269000,1534
20230807,090500,5721955500,270000,268500,270000,268500,984
20230807,090400,5457010500,268500,270500,271000,268500,2939
20230807,090300,4664220000,270500,270000,271000,270000,1586
20230807,090200,4235016000,270500,269500,271500,269000,6285
20230807,090100,2534549000,269500,270500,270500,269500,1963
20230807,090000,2004580500,270500,268000,271000,267500,6699