KissMeData/030200/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,190500,78062635300,32000,32000,32000,32000,67269
20230807,190400,78062635300,32000,32000,32000,32000,0
20230807,190300,78062635300,32000,32000,32000,32000,0
20230807,190200,78062635300,32000,32000,32000,32000,0
20230807,190100,78062635300,32000,32000,32000,32000,0
20230807,190000,78062635300,32000,32000,32000,32000,0
20230807,185900,78062635300,32000,32000,32000,32000,0
20230807,185800,78062635300,32000,32000,32000,32000,0
20230807,185700,78062635300,32000,32000,32000,32000,0
20230807,185600,78062635300,32000,32000,32000,32000,0
20230807,185500,78062635300,32000,32000,32000,32000,0
20230807,185400,78062635300,32000,32000,32000,32000,0
20230807,185300,78062635300,32000,32000,32000,32000,0
20230807,185200,78062635300,32000,32000,32000,32000,0
20230807,185100,78062635300,32000,32000,32000,32000,0
20230807,185000,78062635300,32000,32000,32000,32000,0
20230807,184900,78062635300,32000,32000,32000,32000,0
20230807,184800,78062635300,32000,32000,32000,32000,0
20230807,184700,78062635300,32000,32000,32000,32000,0
20230807,184600,78062635300,32000,32000,32000,32000,0
20230807,184500,78062635300,32000,32000,32000,32000,0
20230807,184400,78062635300,32000,32000,32000,32000,0
20230807,184300,78062635300,32000,32000,32000,32000,0
20230807,184200,78062635300,32000,32000,32000,32000,0
20230807,184100,78062635300,32000,32000,32000,32000,0
20230807,184000,78062635300,32000,32000,32000,32000,0
20230807,183900,78062635300,32000,32000,32000,32000,0
20230807,183800,78062635300,32000,32000,32000,32000,0
20230807,183700,78062635300,32000,32000,32000,32000,0
20230807,183600,78062635300,32000,32000,32000,32000,0
20230807,183500,78062635300,32000,32000,32000,32000,67269
20230807,183400,78062635300,32000,32000,32000,32000,0
20230807,183300,78062635300,32000,32000,32000,32000,0
20230807,183200,78062635300,32000,32000,32000,32000,0
20230807,183100,78062635300,32000,32000,32000,32000,0
20230807,183000,78062635300,32000,32000,32000,32000,0
20230807,182900,78062635300,32000,32000,32000,32000,0
20230807,182800,78062635300,32000,32000,32000,32000,0
20230807,182700,78062635300,32000,32000,32000,32000,0
20230807,182600,78062635300,32000,32000,32000,32000,0
20230807,182500,78062635300,32000,32000,32000,32000,0
20230807,182400,78062635300,32000,32000,32000,32000,0
20230807,182300,78062635300,32000,32000,32000,32000,0
20230807,182200,78062635300,32000,32000,32000,32000,0
20230807,182100,78062635300,32000,32000,32000,32000,0
20230807,182000,78062635300,32000,32000,32000,32000,0
20230807,181900,78062635300,32000,32000,32000,32000,0
20230807,181800,78062635300,32000,32000,32000,32000,0
20230807,181700,78062635300,32000,32000,32000,32000,0
20230807,181600,78062635300,32000,32000,32000,32000,0
20230807,181500,78062635300,32000,32000,32000,32000,0
20230807,181400,78062635300,32000,32000,32000,32000,0
20230807,181300,78062635300,32000,32000,32000,32000,0
20230807,181200,78062635300,32000,32000,32000,32000,0
20230807,181100,78062635300,32000,32000,32000,32000,0
20230807,181000,78062635300,32000,32000,32000,32000,0
20230807,180900,78062635300,32000,32000,32000,32000,0
20230807,180800,78062635300,32000,32000,32000,32000,0
20230807,180700,78062635300,32000,32000,32000,32000,0
20230807,180600,78062635300,32000,32000,32000,32000,0
20230807,180500,78062635300,32000,32000,32000,32000,67269
20230807,180400,78062635300,32000,32000,32000,32000,0
20230807,180300,78062635300,32000,32000,32000,32000,0
20230807,180200,78062635300,32000,32000,32000,32000,0
20230807,180100,78062635300,32000,32000,32000,32000,0
20230807,180000,78062635300,32000,32000,32000,32000,0
20230807,175900,78062635300,32000,32000,32000,32000,0
20230807,175800,78062635300,32000,32000,32000,32000,0
20230807,175700,78062635300,32000,32000,32000,32000,0
20230807,175600,78062635300,32000,32000,32000,32000,0
20230807,175500,78062635300,32000,32000,32000,32000,0
20230807,175400,78062635300,32000,32000,32000,32000,0
20230807,175300,78062635300,32000,32000,32000,32000,0
20230807,175200,78062635300,32000,32000,32000,32000,0
20230807,175100,78062635300,32000,32000,32000,32000,0
20230807,175000,78062635300,32000,32000,32000,32000,0
20230807,174900,78062635300,32000,32000,32000,32000,0
20230807,174800,78062635300,32000,32000,32000,32000,0
20230807,174700,78062635300,32000,32000,32000,32000,0
20230807,174600,78062635300,32000,32000,32000,32000,0
20230807,174500,78062635300,32000,32000,32000,32000,0
20230807,174400,78062635300,32000,32000,32000,32000,0
20230807,174300,78062635300,32000,32000,32000,32000,0
20230807,174200,78062635300,32000,32000,32000,32000,0
20230807,174100,78062635300,32000,32000,32000,32000,0
20230807,174000,78062635300,32000,32000,32000,32000,0
20230807,173900,78062635300,32000,32000,32000,32000,0
20230807,173800,78062635300,32000,32000,32000,32000,0
20230807,173700,78062635300,32000,32000,32000,32000,0
20230807,173600,78062635300,32000,32000,32000,32000,0
20230807,173500,78062635300,32000,32000,32000,32000,67269
20230807,173400,78062635300,32000,32000,32000,32000,0
20230807,173300,78062635300,32000,32000,32000,32000,0
20230807,173200,78062635300,32000,32000,32000,32000,0
20230807,173100,78062635300,32000,32000,32000,32000,0
20230807,173000,78062635300,32000,32000,32000,32000,0
20230807,172900,78062635300,32000,32000,32000,32000,0
20230807,172800,78062635300,32000,32000,32000,32000,0
20230807,172700,78062635300,32000,32000,32000,32000,0
20230807,172600,78062635300,32000,32000,32000,32000,0
20230807,172500,78062635300,32000,32000,32000,32000,0
20230807,172400,78062635300,32000,32000,32000,32000,0
20230807,172300,78062635300,32000,32000,32000,32000,0
20230807,172200,78062635300,32000,32000,32000,32000,0
20230807,172100,78062635300,32000,32000,32000,32000,0
20230807,172000,78062635300,32000,32000,32000,32000,0
20230807,171900,78062635300,32000,32000,32000,32000,0
20230807,171800,78062635300,32000,32000,32000,32000,0
20230807,171700,78062635300,32000,32000,32000,32000,0
20230807,171600,78062635300,32000,32000,32000,32000,0
20230807,171500,78062635300,32000,32000,32000,32000,0
20230807,171400,78062635300,32000,32000,32000,32000,0
20230807,171300,78062635300,32000,32000,32000,32000,0
20230807,171200,78062635300,32000,32000,32000,32000,0
20230807,171100,78062635300,32000,32000,32000,32000,0
20230807,171000,78062635300,32000,32000,32000,32000,0
20230807,170900,78062635300,32000,32000,32000,32000,0
20230807,170800,78062635300,32000,32000,32000,32000,0
20230807,170700,78062635300,32000,32000,32000,32000,0
20230807,170600,78062635300,32000,32000,32000,32000,0
20230807,170500,78062635300,32000,32000,32000,32000,67269
20230807,170400,78062635300,32000,32000,32000,32000,0
20230807,170300,78062635300,32000,32000,32000,32000,0
20230807,170200,78062635300,32000,32000,32000,32000,0
20230807,170100,78062635300,32000,32000,32000,32000,0
20230807,170000,78062635300,32000,32000,32000,32000,0
20230807,165900,78062635300,32000,32000,32000,32000,0
20230807,165800,78062635300,32000,32000,32000,32000,0
20230807,165700,78062635300,32000,32000,32000,32000,0
20230807,165600,78062635300,32000,32000,32000,32000,0
20230807,165500,78062635300,32000,32000,32000,32000,0
20230807,165400,78062635300,32000,32000,32000,32000,0
20230807,165300,78062635300,32000,32000,32000,32000,0
20230807,165200,78062635300,32000,32000,32000,32000,0
20230807,165100,78062635300,32000,32000,32000,32000,0
20230807,165000,78062635300,32000,32000,32000,32000,0
20230807,164900,78062635300,32000,32000,32000,32000,0
20230807,164800,78062635300,32000,32000,32000,32000,0
20230807,164700,78062635300,32000,32000,32000,32000,0
20230807,164600,78062635300,32000,32000,32000,32000,0
20230807,164500,78062635300,32000,32000,32000,32000,0
20230807,164400,78062635300,32000,32000,32000,32000,0
20230807,164300,78062635300,32000,32000,32000,32000,0
20230807,164200,78062635300,32000,32000,32000,32000,0
20230807,164100,78062635300,32000,32000,32000,32000,0
20230807,164000,78062635300,32000,32000,32000,32000,0
20230807,163900,78062635300,32000,32000,32000,32000,0
20230807,163800,78062635300,32000,32000,32000,32000,0
20230807,163700,78062635300,32000,32000,32000,32000,0
20230807,163600,78062635300,32000,32000,32000,32000,0
20230807,163500,78062635300,32000,32000,32000,32000,67269
20230807,163400,78062635300,32000,32000,32000,32000,0
20230807,163300,78062635300,32000,32000,32000,32000,0
20230807,163200,78062635300,32000,32000,32000,32000,0
20230807,163100,78062635300,32000,32000,32000,32000,0
20230807,163000,78062635300,32000,32000,32000,32000,0
20230807,162900,78062635300,32000,32000,32000,32000,0
20230807,162800,78062635300,32000,32000,32000,32000,0
20230807,162700,78062635300,32000,32000,32000,32000,0
20230807,162600,78062635300,32000,32000,32000,32000,0
20230807,162500,78062635300,32000,32000,32000,32000,0
20230807,162400,78062635300,32000,32000,32000,32000,0
20230807,162300,78062635300,32000,32000,32000,32000,0
20230807,162200,78062635300,32000,32000,32000,32000,0
20230807,162100,78062635300,32000,32000,32000,32000,0
20230807,162000,78062635300,32000,32000,32000,32000,0
20230807,161900,78062635300,32000,32000,32000,32000,0
20230807,161800,78062635300,32000,32000,32000,32000,0
20230807,161700,78062635300,32000,32000,32000,32000,0
20230807,161600,78062635300,32000,32000,32000,32000,0
20230807,161500,78062635300,32000,32000,32000,32000,0
20230807,161400,78062635300,32000,32000,32000,32000,0
20230807,161300,78062635300,32000,32000,32000,32000,0
20230807,161200,78062635300,32000,32000,32000,32000,0
20230807,161100,78062635300,32000,32000,32000,32000,0
20230807,161000,78062635300,32000,32000,32000,32000,0
20230807,160900,78062635300,32000,32000,32000,32000,0
20230807,160800,78062635300,32000,32000,32000,32000,0
20230807,160700,78062635300,32000,32000,32000,32000,0
20230807,160600,78062635300,32000,32000,32000,32000,0
20230807,160500,78062635300,32000,32000,32000,32000,67269
20230807,160400,78062635300,32000,32000,32000,32000,0
20230807,160300,78062635300,32000,32000,32000,32000,0
20230807,160200,78062635300,32000,32000,32000,32000,0
20230807,160100,78062635300,32000,32000,32000,32000,0
20230807,160000,78062635300,32000,32000,32000,32000,0
20230807,155900,78062635300,32000,32000,32000,32000,0
20230807,155800,78062635300,32000,32000,32000,32000,0
20230807,155700,78062635300,32000,32000,32000,32000,0
20230807,155600,78062635300,32000,32000,32000,32000,0
20230807,155500,78062635300,32000,32000,32000,32000,0
20230807,155400,78062635300,32000,32000,32000,32000,0
20230807,155300,78062635300,32000,32000,32000,32000,0
20230807,155200,78062635300,32000,32000,32000,32000,0
20230807,155100,78062635300,32000,32000,32000,32000,0
20230807,155000,78062635300,32000,32000,32000,32000,0
20230807,154900,78062635300,32000,32000,32000,32000,0
20230807,154800,78062635300,32000,32000,32000,32000,0
20230807,154700,78062635300,32000,32000,32000,32000,0
20230807,154600,78062635300,32000,32000,32000,32000,0
20230807,154500,78062635300,32000,32000,32000,32000,0
20230807,154400,78062635300,32000,32000,32000,32000,0
20230807,154300,78062635300,32000,32000,32000,32000,0
20230807,154200,78062635300,32000,32000,32000,32000,0
20230807,154100,78062635300,32000,32000,32000,32000,0
20230807,154000,78062635300,32000,32000,32000,32000,0
20230807,153900,78062635300,32000,32000,32000,32000,0
20230807,153800,78062635300,32000,32000,32000,32000,0
20230807,153700,78062635300,32000,32000,32000,32000,0
20230807,153600,78062635300,32000,32000,32000,32000,0
20230807,153500,78062635300,32000,32000,32000,32000,67269
20230807,153400,78062635300,32000,32000,32000,32000,0
20230807,153300,78062635300,32000,32000,32000,32000,0
20230807,153200,78062635300,32000,32000,32000,32000,0
20230807,153100,78062635300,32000,32000,32000,32000,0
20230807,153000,78062635300,32000,32000,32000,32000,67269
20230807,152900,75910027300,32250,32250,32250,32250,0
20230807,152800,75910027300,32250,32250,32250,32250,0
20230807,152700,75910027300,32250,32250,32250,32250,0
20230807,152600,75910027300,32250,32250,32250,32250,0
20230807,152500,75910027300,32250,32250,32250,32250,0
20230807,152400,75910027300,32250,32250,32250,32250,0
20230807,152300,75910027300,32250,32250,32250,32250,0
20230807,152200,75910027300,32250,32250,32250,32250,0
20230807,152100,75910027300,32250,32250,32250,32250,0
20230807,152000,75910027300,32250,32250,32250,32250,0
20230807,151900,75910027300,32250,32250,32300,32200,3313
20230807,151800,75803278950,32300,32250,32300,32200,6936
20230807,151700,75579513350,32300,32300,32300,32250,4547
20230807,151600,75432724450,32250,32300,32300,32250,9544
20230807,151500,75124619300,32250,32250,32300,32200,4726
20230807,151400,74972186500,32200,32250,32300,32150,5643
20230807,151300,74790299100,32250,32250,32250,32150,5558
20230807,151200,74611147450,32250,32250,32300,32200,6075
20230807,151100,74415318700,32250,32250,32300,32200,5216
20230807,151000,74247147750,32200,32250,32300,32200,11320
20230807,150900,73882179850,32200,32300,32300,32200,6196
20230807,150800,73682226700,32300,32300,32300,32250,6863
20230807,150700,73460749250,32300,32300,32300,32250,7308
20230807,150600,73224888600,32300,32350,32350,32300,5592
20230807,150500,73044153200,32350,32300,32350,32300,5381
20230807,150400,72870148900,32350,32300,32350,32250,4289
20230807,150300,72731579800,32250,32300,32300,32200,10176
20230807,150200,72403225550,32300,32350,32350,32300,7320
20230807,150100,72166526350,32300,32400,32400,32300,10567
20230807,150000,71824506450,32400,32450,32450,32350,8863
20230807,145900,71537158100,32400,32400,32450,32350,10160
20230807,145800,71207985700,32400,32400,32400,32350,10195
20230807,145700,70877747350,32400,32400,32400,32350,7573
20230807,145600,70632406500,32350,32450,32450,32350,7464
20230807,145500,70390463500,32450,32450,32450,32350,9109
20230807,145400,70095128900,32450,32400,32450,32350,10127
20230807,145300,69766738500,32400,32450,32450,32350,16804
20230807,145200,69222335900,32450,32450,32450,32400,10771
20230807,145100,68873075400,32400,32400,32450,32350,8744
20230807,145000,68589559550,32450,32400,32450,32350,10716
20230807,144900,68242149750,32400,32400,32450,32350,15780
20230807,144800,67730874200,32400,32400,32450,32350,21652
20230807,144700,67029546550,32400,32400,32400,32350,15007
20230807,144600,66543463900,32400,32350,32400,32300,31375
20230807,144500,65527901650,32350,32250,32350,32200,40906
20230807,144400,64207174300,32250,32200,32250,32150,23410
20230807,144300,63453229950,32200,32200,32200,32150,5446
20230807,144200,63277883100,32200,32150,32200,32100,14574
20230807,144100,62809281550,32150,32150,32150,32100,6525
20230807,144000,62599595750,32150,32100,32150,32100,4324
20230807,143900,62460592500,32100,32100,32150,32050,9177
20230807,143800,62166008550,32100,32100,32100,32050,7065
20230807,143700,61939269450,32100,32100,32100,32050,4164
20230807,143600,61805653150,32050,32100,32100,32050,5707
20230807,143500,61622496250,32100,32100,32100,32050,5369
20230807,143400,61450189600,32100,32150,32150,32050,5736
20230807,143300,61266032100,32150,32050,32150,32050,26033
20230807,143200,60430428000,32050,32100,32100,32050,7097
20230807,143100,60202688850,32100,32050,32100,32050,8954
20230807,143000,59915372250,32050,32100,32100,32050,4843
20230807,142900,59759944900,32100,32100,32100,32050,6206
20230807,142800,59560845000,32100,32100,32100,32050,4592
20230807,142700,59413470750,32050,32050,32100,32000,5539
20230807,142600,59235856150,32050,32050,32100,31950,18021
20230807,142500,58658919450,32050,32050,32050,32000,7311
20230807,142400,58424626300,32050,32050,32050,32000,5368
20230807,142300,58252642450,32050,32000,32050,31950,5655
20230807,142200,58071521450,32000,32000,32000,31950,6630
20230807,142100,57859370500,31950,31950,32000,31950,14551
20230807,142000,57393843850,31950,31900,31950,31900,5131
20230807,141900,57229956600,31950,31900,31950,31850,5388
20230807,141800,57058079400,31850,31950,31950,31850,8383
20230807,141700,56790517850,31950,31850,31950,31850,11043
20230807,141600,56438524350,31850,31950,31950,31850,8030
20230807,141500,56182463650,31900,31950,31950,31900,4592
20230807,141400,56035807950,31950,31950,31950,31900,8385
20230807,141300,55768138150,31950,32000,32000,31900,6353
20230807,141200,55565027600,31950,31950,32000,31950,7331
20230807,141100,55330632650,32000,32000,32000,31950,5754
20230807,141000,55146518050,32000,32000,32050,31950,4852
20230807,140900,54991172600,32000,31950,32050,31900,6588
20230807,140800,54780414350,31950,32050,32050,31900,14671
20230807,140700,54311159700,32050,32050,32100,32000,14225
20230807,140600,53855306650,32050,32100,32100,32050,5618
20230807,140500,53675087250,32100,32050,32100,32050,8439
20230807,140400,53404403950,32050,32100,32100,32050,6137
20230807,140300,53207453250,32100,32100,32100,32050,8628
20230807,140200,52930685150,32100,32100,32100,32000,16454
20230807,140100,52403211000,32100,32100,32150,32100,9294
20230807,140000,52104666050,32150,32100,32150,32050,7383
20230807,135900,51867497350,32100,32100,32100,32050,14645
20230807,135800,51397431100,32100,32100,32100,32000,10431
20230807,135700,51062770800,32100,32100,32100,32050,16216
20230807,135600,50542493300,32100,32050,32100,32000,13971
20230807,135500,50094419450,32050,32050,32050,31950,10777
20230807,135400,49749268900,32050,32050,32050,32000,12566
20230807,135300,49346770000,32050,32050,32050,31950,67977
20230807,135200,47170026050,32000,32000,32050,31950,18655
20230807,135100,46572707650,32000,32000,32050,31900,89692
20230807,135000,43702908550,32000,32000,32000,31950,13344
20230807,134900,43276274650,32000,32000,32000,31950,9136
20230807,134800,42984026900,32000,31950,32000,31950,13675
20230807,134700,42546554750,31950,31950,32000,31900,14419
20230807,134600,42085885750,31950,31950,31950,31900,8433
20230807,134500,41816538200,31900,31950,31950,31900,8354
20230807,134400,41549673850,31900,31950,31950,31900,13876
20230807,134300,41106513200,31900,31900,31950,31850,12059
20230807,134200,40721580700,31850,31900,31950,31850,11839
20230807,134100,40343911150,31900,31900,31950,31850,12995
20230807,134000,39928992650,31900,31950,31950,31900,9861
20230807,133900,39614197400,31950,31950,31950,31900,11380
20230807,133800,39250795100,31900,31950,31950,31900,8588
20230807,133700,38976590950,31950,31900,31950,31850,15366
20230807,133600,38486041050,31950,31900,32000,31900,6967
20230807,133500,38263572900,31950,32000,32000,31900,28523
20230807,133400,37351970950,32000,31850,32000,31850,54394
20230807,133300,35615063050,31850,31900,31900,31800,25943
20230807,133200,34788637050,31900,31750,31900,31750,66527
20230807,133100,32671292000,31800,31650,31800,31600,66077
20230807,133000,30574869850,31600,31700,31700,31600,7226
20230807,132900,30345994450,31700,31600,31700,31550,24722
20230807,132800,29564130800,31600,31500,31600,31500,14268
20230807,132700,29114079100,31500,31550,31550,31500,2609
20230807,132600,29031828850,31550,31550,31550,31500,3912
20230807,132500,28908524300,31500,31550,31550,31450,16261
20230807,132400,28395991800,31550,31350,31550,31350,110511
20230807,132300,24918568500,31350,31350,31400,31350,971
20230807,132200,24888095900,31400,31350,31400,31300,3045
20230807,132100,24792627450,31300,31300,31350,31300,811
20230807,132000,24767206900,31350,31300,31350,31300,4017
20230807,131900,24641340450,31350,31400,31400,31300,3923
20230807,131800,24518356200,31400,31400,31400,31350,951
20230807,131700,24488507450,31400,31350,31400,31350,1139
20230807,131600,24452748250,31400,31350,31400,31350,1156
20230807,131500,24416476450,31350,31350,31400,31350,4707
20230807,131400,24268682850,31400,31400,31400,31350,1883
20230807,131300,24209573350,31350,31400,31400,31300,2894
20230807,131200,24118769400,31350,31400,31400,31300,1443
20230807,131100,24073487050,31400,31350,31400,31300,1555
20230807,131000,24024733650,31350,31300,31350,31300,9322
20230807,130900,23732510950,31300,31300,31350,31300,993
20230807,130800,23701396050,31350,31350,31350,31300,1696
20230807,130700,23648243100,31350,31300,31350,31250,3172
20230807,130600,23548887200,31300,31300,31300,31250,6462
20230807,130500,23346649000,31300,31300,31300,31200,1657
20230807,130400,23294854050,31250,31300,31300,31200,950
20230807,130300,23265147950,31250,31200,31300,31200,1569
20230807,130200,23216114550,31200,31300,31300,31200,908
20230807,130100,23187722000,31300,31250,31300,31200,3283
20230807,130000,23085095000,31250,31250,31250,31200,757
20230807,125900,23061439300,31250,31250,31250,31200,1363
20230807,125800,23018860150,31200,31200,31250,31200,976
20230807,125700,22988378400,31250,31250,31250,31200,1553
20230807,125600,22939849450,31250,31250,31250,31200,1772
20230807,125500,22884481050,31250,31250,31250,31200,1105
20230807,125400,22849954100,31250,31250,31250,31200,523
20230807,125300,22833613350,31250,31250,31250,31200,955
20230807,125200,22803783500,31250,31200,31250,31200,680
20230807,125100,22782539400,31250,31150,31250,31150,3004
20230807,125000,22688804950,31200,31200,31200,31150,1290
20230807,124900,22648558100,31200,31150,31200,31100,4094
20230807,124800,22521009050,31150,31100,31150,31050,5253
20230807,124700,22357618850,31100,31050,31100,31050,711
20230807,124600,22335519050,31100,31100,31100,31050,1766
20230807,124500,22280601450,31050,31050,31100,31050,1470
20230807,124400,22234915600,31100,31050,31100,31050,407
20230807,124300,22222260700,31100,31050,31100,31050,628
20230807,124200,22202739200,31100,31100,31100,31050,805
20230807,124100,22177713800,31100,31100,31100,31050,565
20230807,124000,22160156800,31100,31100,31150,31050,1998
20230807,123900,22098000450,31150,31100,31150,31100,2390
20230807,123800,22023663200,31100,31150,31150,31100,984
20230807,123700,21993040650,31150,31100,31150,31100,1031
20230807,123600,21960948800,31100,31150,31150,31100,905
20230807,123500,21932787900,31150,31100,31150,31100,558
20230807,123400,21915410200,31150,31150,31150,31100,434
20230807,123300,21901898900,31100,31100,31150,31100,837
20230807,123200,21875840700,31100,31150,31150,31100,1023
20230807,123100,21843999750,31150,31150,31150,31100,362
20230807,123000,21832730200,31100,31100,31150,31100,732
20230807,122900,21809938200,31150,31100,31150,31100,683
20230807,122800,21788671550,31150,31100,31150,31100,1733
20230807,122700,21734705500,31150,31100,31150,31100,550
20230807,122600,21717579850,31100,31150,31150,31100,340
20230807,122500,21706994300,31150,31150,31150,31100,635
20230807,122400,21687223000,31100,31150,31150,31100,476
20230807,122300,21672402900,31150,31100,31150,31100,522
20230807,122200,21656149300,31100,31100,31150,31100,469
20230807,122100,21641544400,31150,31150,31150,31100,1112
20230807,122000,21606922250,31150,31150,31150,31100,913
20230807,121900,21578505750,31100,31150,31150,31100,612
20230807,121800,21559447000,31150,31100,31150,31100,562
20230807,121700,21541943900,31100,31200,31200,31100,1784
20230807,121600,21486373400,31200,31200,31200,31150,663
20230807,121500,21465705750,31200,31200,31200,31150,660
20230807,121400,21445119700,31200,31150,31200,31150,491
20230807,121300,21429805800,31200,31200,31200,31150,1361
20230807,121200,21387390000,31200,31150,31200,31150,537
20230807,121100,21370644500,31200,31200,31200,31150,817
20230807,121000,21345174600,31150,31150,31200,31150,531
20230807,120900,21328615800,31150,31200,31200,31150,1396
20230807,120800,21285086400,31150,31200,31200,31150,274
20230807,120700,21276540450,31150,31200,31200,31150,659
20230807,120600,21255991400,31200,31200,31200,31150,652
20230807,120500,21235656450,31200,31200,31200,31150,348
20230807,120400,21224800550,31200,31200,31200,31150,561
20230807,120300,21207301550,31150,31150,31200,31150,418
20230807,120200,21194269200,31200,31150,31200,31150,788
20230807,120100,21169692450,31200,31200,31200,31150,682
20230807,120000,21148422550,31200,31150,31200,31150,1009
20230807,115900,21116943800,31200,31200,31200,31150,703
20230807,115800,21095023000,31200,31150,31200,31150,479
20230807,115700,21080085700,31200,31200,31200,31150,1419
20230807,115600,21035829100,31200,31200,31200,31150,556
20230807,115500,21018492200,31200,31200,31200,31150,382
20230807,115400,21006576050,31150,31150,31200,31150,582
20230807,115300,20988421700,31200,31150,31200,31150,588
20230807,115200,20970082600,31200,31200,31200,31150,618
20230807,115100,20950810400,31150,31150,31200,31100,562
20230807,115000,20933293700,31200,31250,31250,31100,4269
20230807,114900,20800212200,31250,31200,31250,31200,658
20230807,114800,20779670250,31250,31250,31250,31200,708
20230807,114700,20757557750,31250,31250,31250,31200,733
20230807,114600,20734670950,31250,31200,31250,31200,610
20230807,114500,20715617750,31200,31250,31250,31200,509
20230807,114400,20699719700,31200,31250,31250,31200,590
20230807,114300,20681289800,31250,31250,31250,31200,536
20230807,114200,20664549450,31200,31250,31250,31150,7789
20230807,114100,20421517450,31200,31200,31250,31200,4667
20230807,114000,20275888900,31200,31250,31250,31200,682
20230807,113900,20254578700,31250,31300,31300,31200,11558
20230807,113800,19893837450,31300,31300,31300,31250,537
20230807,113700,19877038150,31300,31250,31300,31250,597
20230807,113600,19858355900,31300,31300,31350,31250,542
20230807,113500,19841385500,31300,31300,31350,31300,1130
20230807,113400,19805966700,31350,31350,31350,31300,441
20230807,113300,19792148650,31300,31300,31350,31300,1743
20230807,113200,19737581850,31350,31350,31350,31300,740
20230807,113100,19714398000,31300,31350,31350,31300,1314
20230807,113000,19673212550,31350,31350,31350,31300,993
20230807,112900,19642112800,31300,31350,31350,31300,594
20230807,112800,19623496850,31300,31300,31350,31300,628
20230807,112700,19603819100,31350,31350,31400,31300,1185
20230807,112600,19566657850,31350,31300,31400,31300,1936
20230807,112500,19505947900,31350,31350,31350,31250,1611
20230807,112400,19455533900,31350,31300,31400,31250,16946
20230807,112300,18924404750,31300,31250,31300,31250,665
20230807,112200,18903598700,31250,31300,31300,31250,550
20230807,112100,18886387600,31300,31300,31300,31250,4710
20230807,112000,18738967800,31300,31250,31300,31250,885
20230807,111900,18711281050,31300,31300,31300,31250,496
20230807,111800,18695760800,31300,31250,31300,31250,661
20230807,111700,18675079500,31300,31250,31300,31200,663
20230807,111600,18654366350,31250,31300,31300,31250,907
20230807,111500,18625995500,31250,31300,31300,31200,2014
20230807,111400,18563049600,31250,31250,31300,31250,963
20230807,111300,18532914250,31300,31250,31300,31200,1333
20230807,111200,18491206800,31200,31300,31300,31200,972
20230807,111100,18460822450,31300,31300,31300,31200,1015
20230807,111000,18429084400,31300,31250,31300,31250,735
20230807,110900,18406100300,31300,31300,31300,31250,1273
20230807,110800,18366267950,31300,31300,31300,31250,3229
20230807,110700,18265282800,31300,31250,31300,31250,2300
20230807,110600,18193404800,31250,31250,31300,31200,2994
20230807,110500,18099821400,31300,31300,31300,31250,2638
20230807,110400,18017373900,31250,31300,31300,31250,1415
20230807,110300,17973128150,31250,31300,31350,31250,3176
20230807,110200,17873715150,31300,31350,31350,31300,2401
20230807,110100,17798453250,31350,31300,31350,31300,1516
20230807,110000,17750947300,31300,31250,31350,31250,916
20230807,105900,17722260100,31300,31300,31350,31250,3311
20230807,105800,17618615500,31300,31300,31300,31250,1518
20230807,105700,17571107300,31300,31350,31350,31250,4060
20230807,105600,17443977300,31350,31300,31350,31250,9031
20230807,105500,17161311000,31300,31250,31300,31200,9995
20230807,105400,16848839900,31200,31250,31250,31200,1046
20230807,105300,16816162550,31250,31200,31250,31150,832
20230807,105200,16790182750,31200,31200,31200,31150,888
20230807,105100,16762478700,31250,31150,31250,31150,1153
20230807,105000,16726502200,31200,31150,31250,31150,6299
20230807,104900,16529970200,31150,31150,31200,31150,3556
20230807,104800,16419173300,31150,31050,31150,31000,7179
20230807,104700,16196107900,31050,31000,31050,30950,8530
20230807,104600,15931630100,31000,30950,31000,30950,1022
20230807,104500,15899957000,30950,31000,31000,30950,813
20230807,104400,15874779350,31000,30950,31000,30950,944
20230807,104300,15845526850,30950,31000,31000,30950,751
20230807,104200,15822258000,30950,31000,31000,30950,506
20230807,104100,15806577600,30950,31050,31050,30950,4079
20230807,104000,15680137650,31050,31050,31050,31000,727
20230807,103900,15657580050,31000,31050,31050,31000,1175
20230807,103800,15621102450,31050,31000,31050,30950,5065
20230807,103700,15464076000,31000,30950,31000,30950,509
20230807,103600,15448301050,30950,31000,31000,30950,609
20230807,103500,15429433350,30950,31000,31000,30950,856
20230807,103400,15402911800,31000,31000,31000,30950,577
20230807,103300,15385041400,31000,30950,31000,30900,2814
20230807,103200,15297953750,30950,30950,30950,30900,1010
20230807,103100,15266711300,30900,30950,30950,30900,578
20230807,103000,15248842900,30950,30900,30950,30900,460
20230807,102900,15234616300,30950,30950,30950,30850,3544
20230807,102800,15125121550,30950,30950,30950,30900,1920
20230807,102700,15065703700,30950,31000,31000,30900,2142
20230807,102600,14999354500,31000,30950,31000,30900,1857
20230807,102500,14941872800,31000,30950,31000,30900,1624
20230807,102400,14891606950,30950,30950,30950,30900,665
20230807,102300,14871029000,30950,30950,30950,30900,1810
20230807,102200,14815010700,30900,30900,30950,30900,934
20230807,102100,14786144650,30900,30900,30950,30900,1884
20230807,102000,14727927750,30900,30900,30900,30850,8872
20230807,101900,14453802200,30900,30900,30900,30850,1585
20230807,101800,14404828000,30900,30900,30900,30850,482
20230807,101700,14389945400,30900,30850,30900,30850,1727
20230807,101600,14336625600,30900,30900,30900,30850,2201
20230807,101500,14268625850,30900,30900,30900,30850,1774
20230807,101400,14213811550,30900,30850,30900,30850,1079
20230807,101300,14180477150,30900,30900,30900,30850,695
20230807,101200,14159006750,30900,30900,30900,30850,647
20230807,101100,14139034100,30900,30900,30900,30850,750
20230807,101000,14115872750,30900,30850,30900,30850,2008
20230807,100900,14053844900,30900,30850,30900,30850,836
20230807,100800,14028025900,30900,30850,30900,30850,3631
20230807,100700,13915984450,30850,30850,30850,30800,2469
20230807,100600,13839848900,30850,30800,30850,30800,2554
20230807,100500,13761121400,30800,30850,30850,30800,1005
20230807,100400,13730149700,30800,30850,30850,30800,1736
20230807,100300,13676664750,30850,30850,30850,30800,1614
20230807,100200,13626936600,30800,30900,30900,30800,6770
20230807,100100,13418083100,30900,30850,30900,30850,849
20230807,100000,13391853300,30900,30900,30900,30850,722
20230807,095900,13369565700,30900,30900,30900,30850,3480
20230807,095800,13262187300,30850,30900,30900,30850,1575
20230807,095700,13213532600,30900,30900,30900,30850,1152
20230807,095600,13177948450,30900,30900,30900,30850,1058
20230807,095500,13145286850,30900,30900,30900,30850,6009
20230807,095400,12959638100,30850,30900,30900,30850,1014
20230807,095300,12928331000,30850,30950,30950,30850,4214
20230807,095200,12798148400,30950,30950,30950,30900,752
20230807,095100,12774876700,30950,30950,30950,30900,786
20230807,095000,12750560200,30950,30900,30950,30850,963
20230807,094900,12720796600,30900,30900,30900,30850,1458
20230807,094800,12675758400,30900,30900,30900,30850,1085
20230807,094700,12642248100,30850,30950,31000,30850,8335
20230807,094600,12384380100,31000,30950,31000,30900,1259
20230807,094500,12345403950,30950,30950,30950,30900,694
20230807,094400,12323926050,30950,30950,31000,30900,1899
20230807,094300,12265187950,30950,30950,30950,30900,2841
20230807,094200,12177279200,30900,31000,31000,30900,6714
20230807,094100,11969524200,30950,31000,31000,30750,30010
20230807,094000,11042458650,30950,31050,31050,30950,4061
20230807,093900,10916522750,31050,31050,31100,31000,12754
20230807,093800,10520868100,31100,31100,31150,31050,8139
20230807,093700,10267673300,31150,31100,31150,31100,3201
20230807,093600,10168039600,31100,31150,31150,31100,2034
20230807,093500,10104692800,31150,31150,31150,31100,2611
20230807,093400,10023400450,31150,31150,31150,31100,809
20230807,093300,9998202900,31150,31150,31150,31100,1228
20230807,093200,9959953100,31150,31200,31200,31050,9363
20230807,093100,9668475200,31200,31200,31200,31150,2096
20230807,093000,9603117450,31200,31200,31200,31150,2602
20230807,092900,9522044000,31150,31200,31200,31150,3432
20230807,092800,9415102950,31200,31200,31200,31100,1115
20230807,092700,9380351400,31200,31150,31200,31100,2249
20230807,092600,9310288850,31150,31150,31200,31100,3707
20230807,092500,9194813450,31150,31150,31200,31100,2791
20230807,092400,9107913900,31150,31200,31200,31150,1782
20230807,092300,9052350250,31200,31200,31200,31150,955
20230807,092200,9022564250,31200,31200,31200,31150,1246
20230807,092100,8983701500,31200,31200,31200,31150,1202
20230807,092000,8946213250,31200,31150,31200,31150,5208
20230807,091900,8783962250,31150,31200,31200,31150,1657
20230807,091800,8732322400,31200,31150,31200,31150,2343
20230807,091700,8659299050,31150,31200,31200,31150,1799
20230807,091600,8603183200,31200,31150,31200,31150,2514
20230807,091500,8524801050,31200,31100,31200,31050,6023
20230807,091400,8337342700,31100,31150,31150,31050,10939
20230807,091300,7997366900,31150,31150,31200,31150,4842
20230807,091200,7846523400,31150,31300,31300,31150,29261
20230807,091100,6932369100,31300,31400,31400,31300,7934
20230807,091000,6683734050,31400,31350,31400,31350,6265
20230807,090900,6487204600,31400,31400,31400,31350,9010
20230807,090800,6204623600,31350,31350,31400,31250,15881
20230807,090700,5707259800,31350,31350,31400,31350,3409
20230807,090600,5600364150,31350,31250,31350,31250,6668
20230807,090500,5391614700,31250,31300,31300,31200,7627
20230807,090400,5153249900,31300,31400,31450,31200,11073
20230807,090300,4806425400,31450,31500,31500,31400,13792
20230807,090200,4372662100,31450,31450,31500,31300,40586
20230807,090100,3097197750,31450,31150,31500,31100,52890
20230807,090000,1441645950,31100,30800,31150,30800,46635