KissMeData/131970/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,200100,7821922950,44800,44800,44800,44800,3551
20230807,200000,7821922950,44800,44800,44800,44800,0
20230807,195900,7821922950,44800,44800,44800,44800,0
20230807,195800,7821922950,44800,44800,44800,44800,0
20230807,195700,7821922950,44800,44800,44800,44800,0
20230807,195600,7821922950,44800,44800,44800,44800,0
20230807,195500,7821922950,44800,44800,44800,44800,0
20230807,195400,7821922950,44800,44800,44800,44800,0
20230807,195300,7821922950,44800,44800,44800,44800,0
20230807,195200,7821922950,44800,44800,44800,44800,0
20230807,195100,7821922950,44800,44800,44800,44800,0
20230807,195000,7821922950,44800,44800,44800,44800,0
20230807,194900,7821922950,44800,44800,44800,44800,0
20230807,194800,7821922950,44800,44800,44800,44800,0
20230807,194700,7821922950,44800,44800,44800,44800,0
20230807,194600,7821922950,44800,44800,44800,44800,0
20230807,194500,7821922950,44800,44800,44800,44800,0
20230807,194400,7821922950,44800,44800,44800,44800,0
20230807,194300,7821922950,44800,44800,44800,44800,0
20230807,194200,7821922950,44800,44800,44800,44800,0
20230807,194100,7821922950,44800,44800,44800,44800,0
20230807,194000,7821922950,44800,44800,44800,44800,0
20230807,193900,7821922950,44800,44800,44800,44800,0
20230807,193800,7821922950,44800,44800,44800,44800,0
20230807,193700,7821922950,44800,44800,44800,44800,0
20230807,193600,7821922950,44800,44800,44800,44800,0
20230807,193500,7821922950,44800,44800,44800,44800,0
20230807,193400,7821922950,44800,44800,44800,44800,0
20230807,193300,7821922950,44800,44800,44800,44800,0
20230807,193200,7821922950,44800,44800,44800,44800,0
20230807,193100,7821922950,44800,44800,44800,44800,3551
20230807,193000,7821922950,44800,44800,44800,44800,0
20230807,192900,7821922950,44800,44800,44800,44800,0
20230807,192800,7821922950,44800,44800,44800,44800,0
20230807,192700,7821922950,44800,44800,44800,44800,0
20230807,192600,7821922950,44800,44800,44800,44800,0
20230807,192500,7821922950,44800,44800,44800,44800,0
20230807,192400,7821922950,44800,44800,44800,44800,0
20230807,192300,7821922950,44800,44800,44800,44800,0
20230807,192200,7821922950,44800,44800,44800,44800,0
20230807,192100,7821922950,44800,44800,44800,44800,0
20230807,192000,7821922950,44800,44800,44800,44800,0
20230807,191900,7821922950,44800,44800,44800,44800,0
20230807,191800,7821922950,44800,44800,44800,44800,0
20230807,191700,7821922950,44800,44800,44800,44800,0
20230807,191600,7821922950,44800,44800,44800,44800,0
20230807,191500,7821922950,44800,44800,44800,44800,0
20230807,191400,7821922950,44800,44800,44800,44800,0
20230807,191300,7821922950,44800,44800,44800,44800,0
20230807,191200,7821922950,44800,44800,44800,44800,0
20230807,191100,7821922950,44800,44800,44800,44800,0
20230807,191000,7821922950,44800,44800,44800,44800,0
20230807,190900,7821922950,44800,44800,44800,44800,0
20230807,190800,7821922950,44800,44800,44800,44800,0
20230807,190700,7821922950,44800,44800,44800,44800,0
20230807,190600,7821922950,44800,44800,44800,44800,0
20230807,190500,7821922950,44800,44800,44800,44800,0
20230807,190400,7821922950,44800,44800,44800,44800,0
20230807,190300,7821922950,44800,44800,44800,44800,0
20230807,190200,7821922950,44800,44800,44800,44800,0
20230807,190100,7821922950,44800,44800,44800,44800,3551
20230807,190000,7821922950,44800,44800,44800,44800,0
20230807,185900,7821922950,44800,44800,44800,44800,0
20230807,185800,7821922950,44800,44800,44800,44800,0
20230807,185700,7821922950,44800,44800,44800,44800,0
20230807,185600,7821922950,44800,44800,44800,44800,0
20230807,185500,7821922950,44800,44800,44800,44800,0
20230807,185400,7821922950,44800,44800,44800,44800,0
20230807,185300,7821922950,44800,44800,44800,44800,0
20230807,185200,7821922950,44800,44800,44800,44800,0
20230807,185100,7821922950,44800,44800,44800,44800,0
20230807,185000,7821922950,44800,44800,44800,44800,0
20230807,184900,7821922950,44800,44800,44800,44800,0
20230807,184800,7821922950,44800,44800,44800,44800,0
20230807,184700,7821922950,44800,44800,44800,44800,0
20230807,184600,7821922950,44800,44800,44800,44800,0
20230807,184500,7821922950,44800,44800,44800,44800,0
20230807,184400,7821922950,44800,44800,44800,44800,0
20230807,184300,7821922950,44800,44800,44800,44800,0
20230807,184200,7821922950,44800,44800,44800,44800,0
20230807,184100,7821922950,44800,44800,44800,44800,0
20230807,184000,7821922950,44800,44800,44800,44800,0
20230807,183900,7821922950,44800,44800,44800,44800,0
20230807,183800,7821922950,44800,44800,44800,44800,0
20230807,183700,7821922950,44800,44800,44800,44800,0
20230807,183600,7821922950,44800,44800,44800,44800,0
20230807,183500,7821922950,44800,44800,44800,44800,0
20230807,183400,7821922950,44800,44800,44800,44800,0
20230807,183300,7821922950,44800,44800,44800,44800,0
20230807,183200,7821922950,44800,44800,44800,44800,0
20230807,183100,7821922950,44800,44800,44800,44800,3551
20230807,183000,7821922950,44800,44800,44800,44800,0
20230807,182900,7821922950,44800,44800,44800,44800,0
20230807,182800,7821922950,44800,44800,44800,44800,0
20230807,182700,7821922950,44800,44800,44800,44800,0
20230807,182600,7821922950,44800,44800,44800,44800,0
20230807,182500,7821922950,44800,44800,44800,44800,0
20230807,182400,7821922950,44800,44800,44800,44800,0
20230807,182300,7821922950,44800,44800,44800,44800,0
20230807,182200,7821922950,44800,44800,44800,44800,0
20230807,182100,7821922950,44800,44800,44800,44800,0
20230807,182000,7821922950,44800,44800,44800,44800,0
20230807,181900,7821922950,44800,44800,44800,44800,0
20230807,181800,7821922950,44800,44800,44800,44800,0
20230807,181700,7821922950,44800,44800,44800,44800,0
20230807,181600,7821922950,44800,44800,44800,44800,0
20230807,181500,7821922950,44800,44800,44800,44800,0
20230807,181400,7821922950,44800,44800,44800,44800,0
20230807,181300,7821922950,44800,44800,44800,44800,0
20230807,181200,7821922950,44800,44800,44800,44800,0
20230807,181100,7821922950,44800,44800,44800,44800,0
20230807,181000,7821922950,44800,44800,44800,44800,0
20230807,180900,7821922950,44800,44800,44800,44800,0
20230807,180800,7821922950,44800,44800,44800,44800,0
20230807,180700,7821922950,44800,44800,44800,44800,0
20230807,180600,7821922950,44800,44800,44800,44800,0
20230807,180500,7821922950,44800,44800,44800,44800,0
20230807,180400,7821922950,44800,44800,44800,44800,0
20230807,180300,7821922950,44800,44800,44800,44800,0
20230807,180200,7821922950,44800,44800,44800,44800,0
20230807,180100,7821922950,44800,44800,44800,44800,3551
20230807,180000,7821922950,44800,44800,44800,44800,0
20230807,175900,7821922950,44800,44800,44800,44800,0
20230807,175800,7821922950,44800,44800,44800,44800,0
20230807,175700,7821922950,44800,44800,44800,44800,0
20230807,175600,7821922950,44800,44800,44800,44800,0
20230807,175500,7821922950,44800,44800,44800,44800,0
20230807,175400,7821922950,44800,44800,44800,44800,0
20230807,175300,7821922950,44800,44800,44800,44800,0
20230807,175200,7821922950,44800,44800,44800,44800,0
20230807,175100,7821922950,44800,44800,44800,44800,0
20230807,175000,7821922950,44800,44800,44800,44800,0
20230807,174900,7821922950,44800,44800,44800,44800,0
20230807,174800,7821922950,44800,44800,44800,44800,0
20230807,174700,7821922950,44800,44800,44800,44800,0
20230807,174600,7821922950,44800,44800,44800,44800,0
20230807,174500,7821922950,44800,44800,44800,44800,0
20230807,174400,7821922950,44800,44800,44800,44800,0
20230807,174300,7821922950,44800,44800,44800,44800,0
20230807,174200,7821922950,44800,44800,44800,44800,0
20230807,174100,7821922950,44800,44800,44800,44800,0
20230807,174000,7821922950,44800,44800,44800,44800,0
20230807,173900,7821922950,44800,44800,44800,44800,0
20230807,173800,7821922950,44800,44800,44800,44800,0
20230807,173700,7821922950,44800,44800,44800,44800,0
20230807,173600,7821922950,44800,44800,44800,44800,0
20230807,173500,7821922950,44800,44800,44800,44800,0
20230807,173400,7821922950,44800,44800,44800,44800,0
20230807,173300,7821922950,44800,44800,44800,44800,0
20230807,173200,7821922950,44800,44800,44800,44800,0
20230807,173100,7821922950,44800,44800,44800,44800,3551
20230807,173000,7821922950,44800,44800,44800,44800,0
20230807,172900,7821922950,44800,44800,44800,44800,0
20230807,172800,7821922950,44800,44800,44800,44800,0
20230807,172700,7821922950,44800,44800,44800,44800,0
20230807,172600,7821922950,44800,44800,44800,44800,0
20230807,172500,7821922950,44800,44800,44800,44800,0
20230807,172400,7821922950,44800,44800,44800,44800,0
20230807,172300,7821922950,44800,44800,44800,44800,0
20230807,172200,7821922950,44800,44800,44800,44800,0
20230807,172100,7821922950,44800,44800,44800,44800,0
20230807,172000,7821922950,44800,44800,44800,44800,0
20230807,171900,7821922950,44800,44800,44800,44800,0
20230807,171800,7821922950,44800,44800,44800,44800,0
20230807,171700,7821922950,44800,44800,44800,44800,0
20230807,171600,7821922950,44800,44800,44800,44800,0
20230807,171500,7821922950,44800,44800,44800,44800,0
20230807,171400,7821922950,44800,44800,44800,44800,0
20230807,171300,7821922950,44800,44800,44800,44800,0
20230807,171200,7821922950,44800,44800,44800,44800,0
20230807,171100,7821922950,44800,44800,44800,44800,0
20230807,171000,7821922950,44800,44800,44800,44800,0
20230807,170900,7821922950,44800,44800,44800,44800,0
20230807,170800,7821922950,44800,44800,44800,44800,0
20230807,170700,7821922950,44800,44800,44800,44800,0
20230807,170600,7821922950,44800,44800,44800,44800,0
20230807,170500,7821922950,44800,44800,44800,44800,0
20230807,170400,7821922950,44800,44800,44800,44800,0
20230807,170300,7821922950,44800,44800,44800,44800,0
20230807,170200,7821922950,44800,44800,44800,44800,0
20230807,170100,7821922950,44800,44800,44800,44800,3551
20230807,170000,7821922950,44800,44800,44800,44800,0
20230807,165900,7821922950,44800,44800,44800,44800,0
20230807,165800,7821922950,44800,44800,44800,44800,0
20230807,165700,7821922950,44800,44800,44800,44800,0
20230807,165600,7821922950,44800,44800,44800,44800,0
20230807,165500,7821922950,44800,44800,44800,44800,0
20230807,165400,7821922950,44800,44800,44800,44800,0
20230807,165300,7821922950,44800,44800,44800,44800,0
20230807,165200,7821922950,44800,44800,44800,44800,0
20230807,165100,7821922950,44800,44800,44800,44800,0
20230807,165000,7821922950,44800,44800,44800,44800,0
20230807,164900,7821922950,44800,44800,44800,44800,0
20230807,164800,7821922950,44800,44800,44800,44800,0
20230807,164700,7821922950,44800,44800,44800,44800,0
20230807,164600,7821922950,44800,44800,44800,44800,0
20230807,164500,7821922950,44800,44800,44800,44800,0
20230807,164400,7821922950,44800,44800,44800,44800,0
20230807,164300,7821922950,44800,44800,44800,44800,0
20230807,164200,7821922950,44800,44800,44800,44800,0
20230807,164100,7821922950,44800,44800,44800,44800,0
20230807,164000,7821922950,44800,44800,44800,44800,0
20230807,163900,7821922950,44800,44800,44800,44800,0
20230807,163800,7821922950,44800,44800,44800,44800,0
20230807,163700,7821922950,44800,44800,44800,44800,0
20230807,163600,7821922950,44800,44800,44800,44800,0
20230807,163500,7821922950,44800,44800,44800,44800,0
20230807,163400,7821922950,44800,44800,44800,44800,0
20230807,163300,7821922950,44800,44800,44800,44800,0
20230807,163200,7821922950,44800,44800,44800,44800,0
20230807,163100,7821922950,44800,44800,44800,44800,3551
20230807,163000,7821922950,44800,44800,44800,44800,0
20230807,162900,7821922950,44800,44800,44800,44800,0
20230807,162800,7821922950,44800,44800,44800,44800,0
20230807,162700,7821922950,44800,44800,44800,44800,0
20230807,162600,7821922950,44800,44800,44800,44800,0
20230807,162500,7821922950,44800,44800,44800,44800,0
20230807,162400,7821922950,44800,44800,44800,44800,0
20230807,162300,7821922950,44800,44800,44800,44800,0
20230807,162200,7821922950,44800,44800,44800,44800,0
20230807,162100,7821922950,44800,44800,44800,44800,0
20230807,162000,7821922950,44800,44800,44800,44800,0
20230807,161900,7821922950,44800,44800,44800,44800,0
20230807,161800,7821922950,44800,44800,44800,44800,0
20230807,161700,7821922950,44800,44800,44800,44800,0
20230807,161600,7821922950,44800,44800,44800,44800,0
20230807,161500,7821922950,44800,44800,44800,44800,0
20230807,161400,7821922950,44800,44800,44800,44800,0
20230807,161300,7821922950,44800,44800,44800,44800,0
20230807,161200,7821922950,44800,44800,44800,44800,0
20230807,161100,7821922950,44800,44800,44800,44800,0
20230807,161000,7821922950,44800,44800,44800,44800,0
20230807,160900,7821922950,44800,44800,44800,44800,0
20230807,160800,7821922950,44800,44800,44800,44800,0
20230807,160700,7821922950,44800,44800,44800,44800,0
20230807,160600,7821922950,44800,44800,44800,44800,0
20230807,160500,7821922950,44800,44800,44800,44800,0
20230807,160400,7821922950,44800,44800,44800,44800,0
20230807,160300,7821922950,44800,44800,44800,44800,0
20230807,160200,7821922950,44800,44800,44800,44800,0
20230807,160100,7821922950,44800,44800,44800,44800,3551
20230807,160000,7821922950,44800,44800,44800,44800,0
20230807,155900,7821922950,44800,44800,44800,44800,0
20230807,155800,7821922950,44800,44800,44800,44800,0
20230807,155700,7821922950,44800,44800,44800,44800,0
20230807,155600,7821922950,44800,44800,44800,44800,0
20230807,155500,7821922950,44800,44800,44800,44800,0
20230807,155400,7821922950,44800,44800,44800,44800,0
20230807,155300,7821922950,44800,44800,44800,44800,0
20230807,155200,7821922950,44800,44800,44800,44800,0
20230807,155100,7821922950,44800,44800,44800,44800,0
20230807,155000,7821922950,44800,44800,44800,44800,0
20230807,154900,7821922950,44800,44800,44800,44800,0
20230807,154800,7821922950,44800,44800,44800,44800,0
20230807,154700,7821922950,44800,44800,44800,44800,0
20230807,154600,7821922950,44800,44800,44800,44800,0
20230807,154500,7821922950,44800,44800,44800,44800,0
20230807,154400,7821922950,44800,44800,44800,44800,0
20230807,154300,7821922950,44800,44800,44800,44800,0
20230807,154200,7821922950,44800,44800,44800,44800,0
20230807,154100,7821922950,44800,44800,44800,44800,0
20230807,154000,7821922950,44800,44800,44800,44800,0
20230807,153900,7821922950,44800,44800,44800,44800,0
20230807,153800,7821922950,44800,44800,44800,44800,0
20230807,153700,7821922950,44800,44800,44800,44800,0
20230807,153600,7821922950,44800,44800,44800,44800,0
20230807,153500,7821922950,44800,44800,44800,44800,0
20230807,153400,7821922950,44800,44800,44800,44800,0
20230807,153300,7821922950,44800,44800,44800,44800,0
20230807,153200,7821922950,44800,44800,44800,44800,0
20230807,153100,7821922950,44800,44800,44800,44800,3551
20230807,153000,7821922950,44800,44800,44800,44800,3551
20230807,152900,7662838150,44950,44950,44950,44950,0
20230807,152800,7662838150,44950,44950,44950,44950,0
20230807,152700,7662838150,44950,44950,44950,44950,0
20230807,152600,7662838150,44950,44950,44950,44950,0
20230807,152500,7662838150,44950,44950,44950,44950,0
20230807,152400,7662838150,44950,44950,44950,44950,0
20230807,152300,7662838150,44950,44950,44950,44950,0
20230807,152200,7662838150,44950,44950,44950,44950,0
20230807,152100,7662838150,44950,44950,44950,44950,0
20230807,152000,7662838150,44950,44950,44950,44950,0
20230807,151900,7662838150,44950,44950,45000,44850,392
20230807,151800,7645229000,44950,44900,45000,44900,549
20230807,151700,7620556000,44950,44850,44950,44800,1125
20230807,151600,7570065250,44850,44800,44850,44800,414
20230807,151500,7551511500,44800,44800,44850,44800,415
20230807,151400,7532914250,44850,44800,44850,44750,226
20230807,151300,7522790900,44850,44900,44900,44800,348
20230807,151200,7507180600,44900,44800,44900,44750,1491
20230807,151100,7440395850,44800,44900,44900,44800,440
20230807,151000,7420671850,44850,44900,44900,44800,370
20230807,150900,7404081900,44850,44850,44900,44800,1010
20230807,150800,7358808200,44850,44800,44850,44700,386
20230807,150700,7341526300,44800,44750,44950,44700,408
20230807,150600,7323238950,44850,44750,44850,44700,674
20230807,150500,7293053350,44750,44800,44900,44750,380
20230807,150400,7276030800,44800,44750,44850,44750,301
20230807,150300,7262547150,44800,44800,44850,44750,532
20230807,150200,7238721100,44750,44850,44850,44750,382
20230807,150100,7221610500,44850,44800,44900,44800,177
20230807,150000,7213669700,44850,44800,45000,44800,733
20230807,145900,7180746550,44800,44800,44900,44750,471
20230807,145800,7159643700,44750,44900,44900,44750,229
20230807,145700,7149379800,44900,44750,44900,44750,702
20230807,145600,7117907850,44750,44850,44850,44750,306
20230807,145500,7104207950,44800,44900,44900,44700,423
20230807,145400,7085259600,44850,44900,44900,44750,318
20230807,145300,7071003900,44850,44800,44900,44700,474
20230807,145200,7049769950,44750,44900,44900,44750,443
20230807,145100,7029921450,44900,44850,44900,44800,512
20230807,145000,7006964550,44800,44800,44850,44750,307
20230807,144900,6993213950,44750,44800,44850,44750,564
20230807,144800,6967952050,44750,44850,44850,44750,254
20230807,144700,6956572550,44800,44800,44800,44750,327
20230807,144600,6941934050,44750,44750,44850,44750,571
20230807,144500,6916365600,44800,44700,44850,44700,611
20230807,144400,6889037750,44750,44800,44850,44700,409
20230807,144300,6870725050,44750,44850,44900,44750,199
20230807,144200,6861812900,44850,44800,44850,44700,329
20230807,144100,6847084750,44800,44850,44850,44750,185
20230807,144000,6838802000,44900,44800,44950,44750,296
20230807,143900,6825535700,44800,44800,44900,44750,211
20230807,143800,6816088100,44800,44800,45000,44750,506
20230807,143700,6793419250,44750,44850,44850,44750,266
20230807,143600,6781504350,44850,44800,44950,44800,347
20230807,143500,6765941950,44800,44800,44850,44800,304
20230807,143400,6752319700,44850,44900,44950,44800,362
20230807,143300,6736070450,44900,44950,44950,44850,251
20230807,143200,6724803700,44900,44900,45000,44850,235
20230807,143100,6714255950,44850,44900,44900,44800,350
20230807,143000,6698560300,44850,44950,44950,44850,448
20230807,142900,6678455150,44950,45000,45000,44850,175
20230807,142800,6670590900,45000,44850,45000,44850,270
20230807,142700,6658464150,44850,44850,44900,44850,221
20230807,142600,6648551300,44850,44950,44950,44800,192
20230807,142500,6639940100,44950,44850,44950,44850,252
20230807,142400,6628622100,44850,45000,45000,44800,270
20230807,142300,6616508750,45000,45000,45000,44950,286
20230807,142200,6603652500,44950,44900,44950,44850,332
20230807,142100,6588744450,44950,44850,44950,44800,280
20230807,142000,6576182100,44850,44850,44900,44850,193
20230807,141900,6567524800,44900,44900,44950,44800,541
20230807,141800,6543263900,44900,44950,44950,44850,229
20230807,141700,6532980800,44900,44850,45000,44800,553
20230807,141600,6508124850,44800,44900,44900,44750,592
20230807,141500,6481588100,44900,44850,44900,44850,558
20230807,141400,6456549150,44900,44900,44900,44850,347
20230807,141300,6440975850,44950,44800,44950,44750,748
20230807,141200,6407407500,44800,44850,44850,44750,501
20230807,141100,6384955750,44900,44900,44950,44850,378
20230807,141000,6367997050,44900,44900,44950,44850,567
20230807,140900,6342547550,44900,44800,44900,44800,854
20230807,140800,6304266950,44800,44900,44900,44800,564
20230807,140700,6278984200,44850,45000,45000,44850,658
20230807,140600,6249446850,44950,45000,45000,44950,505
20230807,140500,6226734300,44950,45000,45050,44950,333
20230807,140400,6211757500,45000,44950,45100,44950,594
20230807,140300,6185013350,45000,45050,45100,44950,1183
20230807,140200,6131752100,45100,45150,45200,45050,361
20230807,140100,6115463150,45150,45250,45250,45100,255
20230807,140000,6103950000,45250,45200,45300,45200,227
20230807,135900,6093685700,45200,45300,45300,45050,204
20230807,135800,6084482050,45300,45250,45300,45200,554
20230807,135700,6059401750,45300,45250,45300,45250,817
20230807,135600,6022429450,45250,45200,45300,45200,943
20230807,135500,5979754250,45200,45200,45250,45200,141
20230807,135400,5973380300,45250,45250,45250,45100,297
20230807,135300,5959953750,45200,45200,45300,45200,294
20230807,135200,5946659800,45200,45250,45350,45200,227
20230807,135100,5936381900,45250,45100,45350,45100,195
20230807,135000,5927552000,45400,45300,45400,44700,1512
20230807,134900,5859423950,45300,45400,45400,45200,68
20230807,134800,5856344150,45400,45400,45400,45200,368
20230807,134700,5839656800,45400,45400,45400,45350,137
20230807,134600,5833440850,45400,45200,45400,45150,650
20230807,134500,5804037550,45200,45500,45500,45150,842
20230807,134400,5765913150,45450,45600,45600,45450,407
20230807,134300,5747394650,45600,45400,45600,45350,3117
20230807,134200,5605528150,45450,45400,45450,45400,145
20230807,134100,5598944600,45400,45450,45450,45400,285
20230807,134000,5585993800,45450,45400,45450,45400,49
20230807,133900,5583768400,45400,45450,45450,45400,664
20230807,133800,5553598250,45450,45450,45450,45400,35
20230807,133700,5552007550,45450,45450,45450,45450,280
20230807,133600,5539281550,45450,45400,45450,45350,122
20230807,133500,5533740750,45450,45450,45450,45350,190
20230807,133400,5525106900,45450,45400,45450,45350,245
20230807,133300,5513985850,45500,45500,45500,45400,284
20230807,133200,5501073450,45500,45500,45500,45450,82
20230807,133100,5497343300,45500,45500,45500,45450,398
20230807,133000,5479241200,45500,45500,45500,45450,110
20230807,132900,5474236650,45500,45450,45500,45450,221
20230807,132800,5464190750,45450,45400,45450,45400,236
20230807,132700,5453472950,45400,45500,45500,45400,183
20230807,132600,5445158800,45450,45500,45500,45450,62
20230807,132500,5442338000,45500,45450,45500,45400,416
20230807,132400,5423427100,45450,45400,45500,45400,83
20230807,132300,5419652850,45400,45500,45500,45400,98
20230807,132200,5415199350,45450,45350,45500,45350,478
20230807,132100,5393469300,45300,45350,45350,45250,97
20230807,132000,5389077200,45350,45250,45350,45250,326
20230807,131900,5374313900,45200,45500,45500,45200,791
20230807,131800,5338494550,45500,45450,45500,45400,292
20230807,131700,5325229000,45450,45500,45500,45400,215
20230807,131600,5315460050,45500,45500,45500,45450,407
20230807,131500,5296941600,45500,45400,45500,45400,167
20230807,131400,5289354200,45450,45450,45500,45350,226
20230807,131300,5279076250,45500,45500,45500,45400,191
20230807,131200,5270400300,45500,45450,45500,45400,258
20230807,131100,5258675600,45450,45550,45550,45450,190
20230807,131000,5250036600,45500,45450,45550,45450,130
20230807,130900,5244123650,45450,45350,45450,45350,140
20230807,130800,5237765150,45250,45500,45550,45250,492
20230807,130700,5215425450,45500,45450,45550,45450,86
20230807,130600,5211512150,45500,45450,45500,45400,616
20230807,130500,5183536050,45450,45550,45550,45450,1004
20230807,130400,5137859850,45550,45550,45550,45550,385
20230807,130300,5120323100,45550,45550,45600,45500,250
20230807,130200,5108925900,45550,45550,45600,45550,91
20230807,130100,5104779950,45600,45550,45600,45500,225
20230807,130000,5094531100,45550,45600,45600,45550,321
20230807,125900,5079908950,45600,45600,45650,45600,192
20230807,125800,5071152050,45600,45650,45650,45600,138
20230807,125700,5064858250,45650,45650,45650,45650,183
20230807,125600,5056504300,45650,45700,45700,45600,617
20230807,125500,5028365400,45700,45700,45700,45600,982
20230807,125400,4983549200,45700,45700,45700,45650,192
20230807,125300,4974780300,45750,45800,45800,45750,159
20230807,125200,4967498350,45650,45750,45800,45650,108
20230807,125100,4962566050,45750,45750,45750,45750,157
20230807,125000,4955383300,45750,45750,45750,45700,1475
20230807,124900,4887949550,45750,45800,45800,45750,474
20230807,124800,4866255350,45750,45800,45800,45750,37
20230807,124700,4864562050,45800,45800,45800,45800,240
20230807,124600,4853570050,45800,45750,45800,45750,36
20230807,124500,4851922450,45800,45850,45850,45750,338
20230807,124400,4836446250,45900,45900,45900,45800,448
20230807,124300,4815904050,45850,45800,45850,45750,2949
20230807,124200,4680857400,45800,45750,45800,45750,231
20230807,124100,4670278100,45800,45800,45800,45800,254
20230807,124000,4658644900,45750,45750,45800,45750,269
20230807,123900,4646337250,45750,45750,45750,45750,16
20230807,123800,4645605250,45750,45800,45850,45750,943
20230807,123700,4602420050,45750,45800,45800,45750,262
20230807,123600,4590433350,45800,45750,45800,45750,618
20230807,123500,4562129050,45750,45700,45750,45700,570
20230807,123400,4536060200,45700,45700,45700,45700,172
20230807,123300,4528199800,45700,45650,45700,45650,79
20230807,123200,4524589550,45700,45700,45700,45700,195
20230807,123100,4515678050,45700,45700,45700,45700,165
20230807,123000,4508137550,45750,45700,45750,45700,200
20230807,122900,4498987900,45750,45700,45750,45700,35
20230807,122800,4497386900,45700,45750,45750,45650,320
20230807,122700,4482761500,45800,45800,45800,45800,5
20230807,122600,4482532500,45850,45750,45850,45700,184
20230807,122500,4474114700,45700,45750,45750,45700,37
20230807,122400,4472423500,45700,45800,45850,45700,195
20230807,122300,4463492800,45800,45850,45850,45800,441
20230807,122200,4443288250,45850,45800,45850,45800,289
20230807,122100,4430048750,45650,45750,45800,45600,336
20230807,122000,4414688200,45750,45700,45750,45700,24
20230807,121900,4413590400,45750,45700,45750,45700,179
20230807,121800,4405409600,45700,45700,45700,45650,25
20230807,121700,4404267900,45750,45700,45750,45650,286
20230807,121600,4391202450,45700,45700,45750,45700,13
20230807,121500,4390608250,45700,45750,45750,45700,258
20230807,121400,4378810000,45750,45900,45900,45700,221
20230807,121300,4368681550,45900,45850,45950,45850,62
20230807,121200,4365838200,45850,45800,45850,45800,146
20230807,121100,4359149650,45800,46000,46000,45800,389
20230807,121000,4341279300,46000,46000,46000,45950,407
20230807,120900,4322567450,46050,46000,46050,46000,199
20230807,120800,4313413100,46000,46050,46050,46000,141
20230807,120700,4306925900,46050,46050,46050,46000,212
20230807,120600,4297163700,46050,46000,46050,46000,340
20230807,120500,4281520950,46000,46000,46000,45950,333
20230807,120400,4266205950,46000,46000,46000,46000,648
20230807,120300,4236397950,45950,45950,46000,45950,1309
20230807,120200,4176228450,45900,45850,45900,45850,904
20230807,120100,4134742150,45850,45850,45850,45850,252
20230807,120000,4123187950,45850,45800,45850,45800,450
20230807,115900,4102577700,45800,45750,45800,45750,1004
20230807,115800,4056639800,45700,45650,45750,45650,911
20230807,115700,4015019700,45600,45650,45650,45600,140
20230807,115600,4008634050,45650,45650,45650,45600,286
20230807,115500,3995579250,45650,45650,45650,45650,76
20230807,115400,3992109850,45650,45650,45650,45600,218
20230807,115300,3982160900,45650,45600,45650,45600,273
20230807,115200,3969711300,45650,45650,45650,45650,205
20230807,115100,3960353050,45650,45650,45650,45600,14
20230807,115000,3959714050,45600,45600,45600,45550,285
20230807,114900,3946718100,45550,45550,45600,45550,138
20230807,114800,3940431750,45650,45600,45650,45550,166
20230807,114700,3932862050,45600,45550,45600,45550,236
20230807,114600,3922104600,45600,45650,45650,45600,243
20230807,114500,3911014350,45650,45550,45650,45550,652
20230807,114400,3881283950,45600,45550,45600,45500,64
20230807,114300,3878368700,45550,45550,45550,45550,14
20230807,114200,3877731000,45550,45500,45550,45500,88
20230807,114100,3873726900,45500,45500,45500,45500,112
20230807,114000,3868630900,45500,45450,45500,45450,395
20230807,113900,3850669500,45450,45500,45500,45450,781
20230807,113800,3815162550,45450,45500,45500,45450,52
20230807,113700,3812798900,45500,45500,45500,45500,180
20230807,113600,3804608900,45450,45500,45500,45450,99
20230807,113500,3800108900,45500,45500,45550,45450,1247
20230807,113400,3743420900,45500,45500,45550,45500,233
20230807,113300,3732819050,45500,45500,45500,45500,284
20230807,113200,3719897050,45500,45550,45550,45500,166
20230807,113100,3712343900,45550,45450,45550,45450,85
20230807,113000,3708476750,45450,45450,45450,45450,13
20230807,112900,3707885900,45450,45450,45450,45400,270
20230807,112800,3695618900,45400,45450,45450,45400,41
20230807,112700,3693756500,45450,45450,45450,45400,432
20230807,112600,3674126000,45450,45650,45650,45450,2846
20230807,112500,3544713850,45650,45600,45650,45550,279
20230807,112400,3531995250,45600,45600,45600,45600,46
20230807,112300,3529897650,45600,45600,45600,45600,203
20230807,112200,3520640850,45600,45650,45650,45600,88
20230807,112100,3516627300,45650,45650,45650,45600,262
20230807,112000,3504678600,45650,45650,45650,45600,511
20230807,111900,3481365050,45650,45600,45650,45550,1811
20230807,111800,3398791450,45600,45550,45650,45550,392
20230807,111700,3380916700,45500,45550,45600,45500,16
20230807,111600,3380188000,45550,45500,45550,45500,195
20230807,111500,3371306000,45450,45450,45450,45400,164
20230807,111400,3363852700,45450,45550,45550,45400,1619
20230807,111300,3290133500,45550,45600,45600,45550,226
20230807,111200,3279833950,45600,45550,45600,45550,350
20230807,111100,3263883050,45550,45400,45550,45400,1330
20230807,111000,3203396300,45450,45450,45500,45400,296
20230807,110900,3189943850,45500,45500,45500,45500,8
20230807,110800,3189579850,45500,45400,45500,45400,309
20230807,110700,3175541700,45400,45400,45400,45400,150
20230807,110600,3168731700,45450,45400,45450,45400,468
20230807,110500,3147473950,45450,45550,45550,45400,308
20230807,110400,3133488700,45400,45500,45500,45400,859
20230807,110300,3094478150,45400,45600,45600,45400,1850
20230807,110200,3010297150,45600,45650,45650,45550,262
20230807,110100,2998361250,45650,45450,45650,45400,1196
20230807,110000,2943922250,45450,45450,45450,45400,433
20230807,105900,2924253700,45400,45400,45450,45400,383
20230807,105800,2906852100,45400,45350,45450,45350,197
20230807,105700,2897907250,45400,45400,45450,45350,508
20230807,105600,2874845450,45300,45400,45450,45300,752
20230807,105500,2840721700,45400,45300,45400,45300,364
20230807,105400,2824215350,45300,45300,45350,45250,330
20230807,105300,2809266050,45300,45300,45300,45300,287
20230807,105200,2796264950,45300,45300,45350,45250,341
20230807,105100,2780819800,45300,45250,45300,45250,237
20230807,105000,2770083800,45200,45250,45350,45150,2718
20230807,104900,2647229600,45250,45150,45250,45150,673
20230807,104800,2616792150,45200,45150,45200,45150,403
20230807,104700,2598596650,45150,45100,45150,45100,452
20230807,104600,2578210250,45050,45000,45050,45000,366
20230807,104500,2561722200,45050,45000,45050,44950,381
20230807,104400,2544578150,44950,45000,45000,44950,104
20230807,104300,2539899650,45000,44850,45000,44850,1027
20230807,104200,2493772250,44850,44850,44850,44700,209
20230807,104100,2484414150,44900,44900,44900,44850,237
20230807,104000,2473775950,44900,44950,44950,44850,106
20230807,103900,2469014500,44950,44950,44950,44950,256
20230807,103800,2457507300,44950,44850,44950,44650,481
20230807,103700,2435952400,44850,44950,44950,44850,112
20230807,103600,2430928000,44850,44800,44850,44800,714
20230807,103500,2398930350,44750,44800,44800,44700,263
20230807,103400,2387163400,44800,44800,44850,44800,332
20230807,103300,2372289550,44800,44750,44800,44750,568
20230807,103200,2346865650,44700,44750,44850,44700,990
20230807,103100,2302520800,44800,44850,44850,44800,144
20230807,103000,2296065600,44850,44900,44950,44850,277
20230807,102900,2283635100,45000,44950,45000,44950,59
20230807,102800,2280981800,45000,44900,45000,44900,333
20230807,102700,2266028800,44900,45000,45050,44900,186
20230807,102600,2257665850,45000,45000,45050,44950,259
20230807,102500,2246010250,45000,45050,45050,44900,227
20230807,102400,2235797400,45000,45100,45100,45000,647
20230807,102300,2206668700,45100,45100,45100,45050,315
20230807,102200,2192464700,45100,45000,45100,44950,495
20230807,102100,2170186950,45050,45000,45050,44900,792
20230807,102000,2134607100,45050,45000,45100,45000,540
20230807,101900,2110277250,45000,44950,45000,44950,321
20230807,101800,2095841350,44900,44800,44900,44800,429
20230807,101700,2076615150,44750,44750,44800,44750,95
20230807,101600,2072362150,44750,44750,44750,44750,2
20230807,101500,2072272650,44750,44650,44750,44650,453
20230807,101400,2052033250,44700,44700,44700,44700,31
20230807,101300,2050647550,44700,44800,44800,44700,399
20230807,101200,2032793350,44650,44800,44800,44650,6
20230807,101100,2032524700,44700,44700,44700,44700,162
20230807,101000,2025283300,44650,44650,44650,44600,44
20230807,100900,2023319200,44650,44700,44700,44600,176
20230807,100800,2015461250,44700,44750,44850,44700,115
20230807,100700,2010318200,44850,44700,44850,44700,147
20230807,100600,2003725550,44700,44850,44850,44650,158
20230807,100500,1996666200,44900,44700,44950,44650,207
20230807,100400,1987372900,44550,44550,44550,44550,0
20230807,100300,1987372900,44550,44650,44700,44550,284
20230807,100200,1974696550,44650,44800,44800,44600,1809
20230807,100100,1893710850,44800,44850,44900,44800,176
20230807,100000,1885810400,44850,44950,44950,44850,162
20230807,095900,1878539550,44900,44900,44900,44850,524
20230807,095800,1855022500,44900,44900,44900,44900,4
20230807,095700,1854842900,44850,44900,44900,44850,253
20230807,095600,1843487600,44850,45000,45100,44800,2201
20230807,095500,1744755200,45000,44900,45050,44900,940
20230807,095400,1702512800,44850,44800,44850,44800,656
20230807,095300,1673107850,44750,44650,44750,44650,311
20230807,095200,1659196500,44700,44600,44750,44600,245
20230807,095100,1648247250,44600,44600,44600,44550,145
20230807,095000,1641784000,44550,44500,44550,44500,145
20230807,094900,1635325000,44550,44550,44600,44500,202
20230807,094800,1626320600,44500,44650,44650,44450,523
20230807,094700,1603032900,44700,44750,44750,44700,132
20230807,094600,1597127350,44750,44750,44800,44750,152
20230807,094500,1590325250,44750,44850,44900,44750,328
20230807,094400,1575627350,44850,44600,44850,44600,219
20230807,094300,1565826850,44600,44500,44700,44500,107
20230807,094200,1561053900,44500,44450,44500,44450,1086
20230807,094100,1512778250,44400,44450,44450,44350,1133
20230807,094000,1462470850,44400,44300,44500,44300,1552
20230807,093900,1393548150,44300,44300,44400,44300,973
20230807,093800,1350437400,44300,44350,44350,44250,633
20230807,093700,1322393900,44350,44400,44500,44350,702
20230807,093600,1291223100,44400,44300,44400,44300,376
20230807,093500,1274553200,44350,44400,44550,44350,1796
20230807,093400,1194797300,44400,44450,44550,44400,1341
20230807,093300,1135183400,44400,44400,44450,44400,136
20230807,093200,1129144050,44400,44450,44450,44400,275
20230807,093100,1116927500,44500,44400,44500,44350,503
20230807,093000,1094587850,44400,44500,44500,44300,922
20230807,092900,1053661800,44350,44550,44550,44300,2461
20230807,092800,944535900,44550,44500,44550,44450,319
20230807,092700,930350750,44500,44550,44550,44500,1545
20230807,092600,861583000,44550,44700,44700,44550,421
20230807,092500,842790150,44700,44700,44700,44700,211
20230807,092400,833358450,44700,44850,44850,44650,205
20230807,092300,824193300,44650,44900,44900,44650,431
20230807,092200,804864250,44900,45000,45000,44850,1328
20230807,092100,745217800,45000,45100,45100,45000,73
20230807,092000,741930700,45100,44950,45100,44950,130
20230807,091900,736069350,44900,45100,45100,44900,91
20230807,091800,731971650,45100,45050,45150,45050,1374
20230807,091700,669995050,45050,44700,45050,44650,1535
20230807,091600,601042800,44750,44650,44900,44600,547
20230807,091500,576548850,44700,44700,44800,44650,409
20230807,091400,558268000,44700,44450,44700,44450,352
20230807,091300,542572250,44450,44600,44600,44450,792
20230807,091200,507366300,44600,44500,44650,44450,841
20230807,091100,469921900,44500,44450,44500,44350,320
20230807,091000,455701550,44500,44650,44650,44500,629
20230807,090900,427683800,44650,44800,44850,44650,705
20230807,090800,396125000,44800,44750,44800,44750,98
20230807,090700,391738000,44800,45000,45000,44700,306
20230807,090600,378037200,45000,44900,45000,44700,357
20230807,090500,362016150,44650,44650,44650,44650,36
20230807,090400,360408750,44900,44650,44900,44650,658
20230807,090300,330965950,44650,44500,44650,44300,3352
20230807,090200,181901850,44500,44750,44750,44500,1406
20230807,090100,119152700,44750,44900,45000,44700,823
20230807,090000,82274300,44900,45100,45100,44900,1810