KissMeData/131970/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,195900,5785739400,44700,44700,44700,44700,2661
20230808,195800,5785739400,44700,44700,44700,44700,0
20230808,195700,5785739400,44700,44700,44700,44700,0
20230808,195600,5785739400,44700,44700,44700,44700,0
20230808,195500,5785739400,44700,44700,44700,44700,0
20230808,195400,5785739400,44700,44700,44700,44700,0
20230808,195300,5785739400,44700,44700,44700,44700,0
20230808,195200,5785739400,44700,44700,44700,44700,0
20230808,195100,5785739400,44700,44700,44700,44700,0
20230808,195000,5785739400,44700,44700,44700,44700,0
20230808,194900,5785739400,44700,44700,44700,44700,0
20230808,194800,5785739400,44700,44700,44700,44700,0
20230808,194700,5785739400,44700,44700,44700,44700,0
20230808,194600,5785739400,44700,44700,44700,44700,0
20230808,194500,5785739400,44700,44700,44700,44700,0
20230808,194400,5785739400,44700,44700,44700,44700,0
20230808,194300,5785739400,44700,44700,44700,44700,0
20230808,194200,5785739400,44700,44700,44700,44700,0
20230808,194100,5785739400,44700,44700,44700,44700,0
20230808,194000,5785739400,44700,44700,44700,44700,0
20230808,193900,5785739400,44700,44700,44700,44700,0
20230808,193800,5785739400,44700,44700,44700,44700,0
20230808,193700,5785739400,44700,44700,44700,44700,0
20230808,193600,5785739400,44700,44700,44700,44700,0
20230808,193500,5785739400,44700,44700,44700,44700,0
20230808,193400,5785739400,44700,44700,44700,44700,0
20230808,193300,5785739400,44700,44700,44700,44700,0
20230808,193200,5785739400,44700,44700,44700,44700,0
20230808,193100,5785739400,44700,44700,44700,44700,0
20230808,193000,5785739400,44700,44700,44700,44700,0
20230808,192900,5785739400,44700,44700,44700,44700,2661
20230808,192800,5785739400,44700,44700,44700,44700,0
20230808,192700,5785739400,44700,44700,44700,44700,0
20230808,192600,5785739400,44700,44700,44700,44700,0
20230808,192500,5785739400,44700,44700,44700,44700,0
20230808,192400,5785739400,44700,44700,44700,44700,0
20230808,192300,5785739400,44700,44700,44700,44700,0
20230808,192200,5785739400,44700,44700,44700,44700,0
20230808,192100,5785739400,44700,44700,44700,44700,0
20230808,192000,5785739400,44700,44700,44700,44700,0
20230808,191900,5785739400,44700,44700,44700,44700,0
20230808,191800,5785739400,44700,44700,44700,44700,0
20230808,191700,5785739400,44700,44700,44700,44700,0
20230808,191600,5785739400,44700,44700,44700,44700,0
20230808,191500,5785739400,44700,44700,44700,44700,0
20230808,191400,5785739400,44700,44700,44700,44700,0
20230808,191300,5785739400,44700,44700,44700,44700,0
20230808,191200,5785739400,44700,44700,44700,44700,0
20230808,191100,5785739400,44700,44700,44700,44700,0
20230808,191000,5785739400,44700,44700,44700,44700,0
20230808,190900,5785739400,44700,44700,44700,44700,0
20230808,190800,5785739400,44700,44700,44700,44700,0
20230808,190700,5785739400,44700,44700,44700,44700,0
20230808,190600,5785739400,44700,44700,44700,44700,0
20230808,190500,5785739400,44700,44700,44700,44700,0
20230808,190400,5785739400,44700,44700,44700,44700,0
20230808,190300,5785739400,44700,44700,44700,44700,0
20230808,190200,5785739400,44700,44700,44700,44700,0
20230808,190100,5785739400,44700,44700,44700,44700,0
20230808,190000,5785739400,44700,44700,44700,44700,0
20230808,185900,5785739400,44700,44700,44700,44700,2661
20230808,185800,5785739400,44700,44700,44700,44700,0
20230808,185700,5785739400,44700,44700,44700,44700,0
20230808,185600,5785739400,44700,44700,44700,44700,0
20230808,185500,5785739400,44700,44700,44700,44700,0
20230808,185400,5785739400,44700,44700,44700,44700,0
20230808,185300,5785739400,44700,44700,44700,44700,0
20230808,185200,5785739400,44700,44700,44700,44700,0
20230808,185100,5785739400,44700,44700,44700,44700,0
20230808,185000,5785739400,44700,44700,44700,44700,0
20230808,184900,5785739400,44700,44700,44700,44700,0
20230808,184800,5785739400,44700,44700,44700,44700,0
20230808,184700,5785739400,44700,44700,44700,44700,0
20230808,184600,5785739400,44700,44700,44700,44700,0
20230808,184500,5785739400,44700,44700,44700,44700,0
20230808,184400,5785739400,44700,44700,44700,44700,0
20230808,184300,5785739400,44700,44700,44700,44700,0
20230808,184200,5785739400,44700,44700,44700,44700,0
20230808,184100,5785739400,44700,44700,44700,44700,0
20230808,184000,5785739400,44700,44700,44700,44700,0
20230808,183900,5785739400,44700,44700,44700,44700,0
20230808,183800,5785739400,44700,44700,44700,44700,0
20230808,183700,5785739400,44700,44700,44700,44700,0
20230808,183600,5785739400,44700,44700,44700,44700,0
20230808,183500,5785739400,44700,44700,44700,44700,0
20230808,183400,5785739400,44700,44700,44700,44700,0
20230808,183300,5785739400,44700,44700,44700,44700,0
20230808,183200,5785739400,44700,44700,44700,44700,0
20230808,183100,5785739400,44700,44700,44700,44700,0
20230808,183000,5785739400,44700,44700,44700,44700,0
20230808,182900,5785739400,44700,44700,44700,44700,2661
20230808,182800,5785739400,44700,44700,44700,44700,0
20230808,182700,5785739400,44700,44700,44700,44700,0
20230808,182600,5785739400,44700,44700,44700,44700,0
20230808,182500,5785739400,44700,44700,44700,44700,0
20230808,182400,5785739400,44700,44700,44700,44700,0
20230808,182300,5785739400,44700,44700,44700,44700,0
20230808,182200,5785739400,44700,44700,44700,44700,0
20230808,182100,5785739400,44700,44700,44700,44700,0
20230808,182000,5785739400,44700,44700,44700,44700,0
20230808,181900,5785739400,44700,44700,44700,44700,0
20230808,181800,5785739400,44700,44700,44700,44700,0
20230808,181700,5785739400,44700,44700,44700,44700,0
20230808,181600,5785739400,44700,44700,44700,44700,0
20230808,181500,5785739400,44700,44700,44700,44700,0
20230808,181400,5785739400,44700,44700,44700,44700,0
20230808,181300,5785739400,44700,44700,44700,44700,0
20230808,181200,5785739400,44700,44700,44700,44700,0
20230808,181100,5785739400,44700,44700,44700,44700,0
20230808,181000,5785739400,44700,44700,44700,44700,0
20230808,180900,5785739400,44700,44700,44700,44700,0
20230808,180800,5785739400,44700,44700,44700,44700,0
20230808,180700,5785739400,44700,44700,44700,44700,0
20230808,180600,5785739400,44700,44700,44700,44700,0
20230808,180500,5785739400,44700,44700,44700,44700,0
20230808,180400,5785739400,44700,44700,44700,44700,0
20230808,180300,5785739400,44700,44700,44700,44700,0
20230808,180200,5785739400,44700,44700,44700,44700,0
20230808,180100,5785739400,44700,44700,44700,44700,0
20230808,180000,5785739400,44700,44700,44700,44700,0
20230808,175900,5785739400,44700,44700,44700,44700,2661
20230808,175800,5785739400,44700,44700,44700,44700,0
20230808,175700,5785739400,44700,44700,44700,44700,0
20230808,175600,5785739400,44700,44700,44700,44700,0
20230808,175500,5785739400,44700,44700,44700,44700,0
20230808,175400,5785739400,44700,44700,44700,44700,0
20230808,175300,5785739400,44700,44700,44700,44700,0
20230808,175200,5785739400,44700,44700,44700,44700,0
20230808,175100,5785739400,44700,44700,44700,44700,0
20230808,175000,5785739400,44700,44700,44700,44700,0
20230808,174900,5785739400,44700,44700,44700,44700,0
20230808,174800,5785739400,44700,44700,44700,44700,0
20230808,174700,5785739400,44700,44700,44700,44700,0
20230808,174600,5785739400,44700,44700,44700,44700,0
20230808,174500,5785739400,44700,44700,44700,44700,0
20230808,174400,5785739400,44700,44700,44700,44700,0
20230808,174300,5785739400,44700,44700,44700,44700,0
20230808,174200,5785739400,44700,44700,44700,44700,0
20230808,174100,5785739400,44700,44700,44700,44700,0
20230808,174000,5785739400,44700,44700,44700,44700,0
20230808,173900,5785739400,44700,44700,44700,44700,0
20230808,173800,5785739400,44700,44700,44700,44700,0
20230808,173700,5785739400,44700,44700,44700,44700,0
20230808,173600,5785739400,44700,44700,44700,44700,0
20230808,173500,5785739400,44700,44700,44700,44700,0
20230808,173400,5785739400,44700,44700,44700,44700,0
20230808,173300,5785739400,44700,44700,44700,44700,0
20230808,173200,5785739400,44700,44700,44700,44700,0
20230808,173100,5785739400,44700,44700,44700,44700,0
20230808,173000,5785739400,44700,44700,44700,44700,0
20230808,172900,5785739400,44700,44700,44700,44700,2661
20230808,172800,5785739400,44700,44700,44700,44700,0
20230808,172700,5785739400,44700,44700,44700,44700,0
20230808,172600,5785739400,44700,44700,44700,44700,0
20230808,172500,5785739400,44700,44700,44700,44700,0
20230808,172400,5785739400,44700,44700,44700,44700,0
20230808,172300,5785739400,44700,44700,44700,44700,0
20230808,172200,5785739400,44700,44700,44700,44700,0
20230808,172100,5785739400,44700,44700,44700,44700,0
20230808,172000,5785739400,44700,44700,44700,44700,0
20230808,171900,5785739400,44700,44700,44700,44700,0
20230808,171800,5785739400,44700,44700,44700,44700,0
20230808,171700,5785739400,44700,44700,44700,44700,0
20230808,171600,5785739400,44700,44700,44700,44700,0
20230808,171500,5785739400,44700,44700,44700,44700,0
20230808,171400,5785739400,44700,44700,44700,44700,0
20230808,171300,5785739400,44700,44700,44700,44700,0
20230808,171200,5785739400,44700,44700,44700,44700,0
20230808,171100,5785739400,44700,44700,44700,44700,0
20230808,171000,5785739400,44700,44700,44700,44700,0
20230808,170900,5785739400,44700,44700,44700,44700,0
20230808,170800,5785739400,44700,44700,44700,44700,0
20230808,170700,5785739400,44700,44700,44700,44700,0
20230808,170600,5785739400,44700,44700,44700,44700,0
20230808,170500,5785739400,44700,44700,44700,44700,0
20230808,170400,5785739400,44700,44700,44700,44700,0
20230808,170300,5785739400,44700,44700,44700,44700,0
20230808,170200,5785739400,44700,44700,44700,44700,0
20230808,170100,5785739400,44700,44700,44700,44700,0
20230808,170000,5785739400,44700,44700,44700,44700,0
20230808,165900,5785739400,44700,44700,44700,44700,2661
20230808,165800,5785739400,44700,44700,44700,44700,0
20230808,165700,5785739400,44700,44700,44700,44700,0
20230808,165600,5785739400,44700,44700,44700,44700,0
20230808,165500,5785739400,44700,44700,44700,44700,0
20230808,165400,5785739400,44700,44700,44700,44700,0
20230808,165300,5785739400,44700,44700,44700,44700,0
20230808,165200,5785739400,44700,44700,44700,44700,0
20230808,165100,5785739400,44700,44700,44700,44700,0
20230808,165000,5785739400,44700,44700,44700,44700,0
20230808,164900,5785739400,44700,44700,44700,44700,0
20230808,164800,5785739400,44700,44700,44700,44700,0
20230808,164700,5785739400,44700,44700,44700,44700,0
20230808,164600,5785739400,44700,44700,44700,44700,0
20230808,164500,5785739400,44700,44700,44700,44700,0
20230808,164400,5785739400,44700,44700,44700,44700,0
20230808,164300,5785739400,44700,44700,44700,44700,0
20230808,164200,5785739400,44700,44700,44700,44700,0
20230808,164100,5785739400,44700,44700,44700,44700,0
20230808,164000,5785739400,44700,44700,44700,44700,0
20230808,163900,5785739400,44700,44700,44700,44700,0
20230808,163800,5785739400,44700,44700,44700,44700,0
20230808,163700,5785739400,44700,44700,44700,44700,0
20230808,163600,5785739400,44700,44700,44700,44700,0
20230808,163500,5785739400,44700,44700,44700,44700,0
20230808,163400,5785739400,44700,44700,44700,44700,0
20230808,163300,5785739400,44700,44700,44700,44700,0
20230808,163200,5785739400,44700,44700,44700,44700,0
20230808,163100,5785739400,44700,44700,44700,44700,0
20230808,163000,5785739400,44700,44700,44700,44700,0
20230808,162900,5785739400,44700,44700,44700,44700,2661
20230808,162800,5785739400,44700,44700,44700,44700,0
20230808,162700,5785739400,44700,44700,44700,44700,0
20230808,162600,5785739400,44700,44700,44700,44700,0
20230808,162500,5785739400,44700,44700,44700,44700,0
20230808,162400,5785739400,44700,44700,44700,44700,0
20230808,162300,5785739400,44700,44700,44700,44700,0
20230808,162200,5785739400,44700,44700,44700,44700,0
20230808,162100,5785739400,44700,44700,44700,44700,0
20230808,162000,5785739400,44700,44700,44700,44700,0
20230808,161900,5785739400,44700,44700,44700,44700,0
20230808,161800,5785739400,44700,44700,44700,44700,0
20230808,161700,5785739400,44700,44700,44700,44700,0
20230808,161600,5785739400,44700,44700,44700,44700,0
20230808,161500,5785739400,44700,44700,44700,44700,0
20230808,161400,5785739400,44700,44700,44700,44700,0
20230808,161300,5785739400,44700,44700,44700,44700,0
20230808,161200,5785739400,44700,44700,44700,44700,0
20230808,161100,5785739400,44700,44700,44700,44700,0
20230808,161000,5785739400,44700,44700,44700,44700,0
20230808,160900,5785739400,44700,44700,44700,44700,0
20230808,160800,5785739400,44700,44700,44700,44700,0
20230808,160700,5785739400,44700,44700,44700,44700,0
20230808,160600,5785739400,44700,44700,44700,44700,0
20230808,160500,5785739400,44700,44700,44700,44700,0
20230808,160400,5785739400,44700,44700,44700,44700,0
20230808,160300,5785739400,44700,44700,44700,44700,0
20230808,160200,5785739400,44700,44700,44700,44700,0
20230808,160100,5785739400,44700,44700,44700,44700,0
20230808,160000,5785739400,44700,44700,44700,44700,0
20230808,155900,5785739400,44700,44700,44700,44700,2661
20230808,155800,5785739400,44700,44700,44700,44700,0
20230808,155700,5785739400,44700,44700,44700,44700,0
20230808,155600,5785739400,44700,44700,44700,44700,0
20230808,155500,5785739400,44700,44700,44700,44700,0
20230808,155400,5785739400,44700,44700,44700,44700,0
20230808,155300,5785739400,44700,44700,44700,44700,0
20230808,155200,5785739400,44700,44700,44700,44700,0
20230808,155100,5785739400,44700,44700,44700,44700,0
20230808,155000,5785739400,44700,44700,44700,44700,0
20230808,154900,5785739400,44700,44700,44700,44700,0
20230808,154800,5785739400,44700,44700,44700,44700,0
20230808,154700,5785739400,44700,44700,44700,44700,0
20230808,154600,5785739400,44700,44700,44700,44700,0
20230808,154500,5785739400,44700,44700,44700,44700,0
20230808,154400,5785739400,44700,44700,44700,44700,0
20230808,154300,5785739400,44700,44700,44700,44700,0
20230808,154200,5785739400,44700,44700,44700,44700,0
20230808,154100,5785739400,44700,44700,44700,44700,0
20230808,154000,5785739400,44700,44700,44700,44700,0
20230808,153900,5785739400,44700,44700,44700,44700,0
20230808,153800,5785739400,44700,44700,44700,44700,0
20230808,153700,5785739400,44700,44700,44700,44700,0
20230808,153600,5785739400,44700,44700,44700,44700,0
20230808,153500,5785739400,44700,44700,44700,44700,0
20230808,153400,5785739400,44700,44700,44700,44700,0
20230808,153300,5785739400,44700,44700,44700,44700,0
20230808,153200,5785739400,44700,44700,44700,44700,0
20230808,153100,5785739400,44700,44700,44700,44700,0
20230808,153000,5785739400,44700,44700,44700,44700,2661
20230808,152900,5666792700,44600,44600,44600,44600,0
20230808,152800,5666792700,44600,44600,44600,44600,0
20230808,152700,5666792700,44600,44600,44600,44600,0
20230808,152600,5666792700,44600,44600,44600,44600,0
20230808,152500,5666792700,44600,44600,44600,44600,0
20230808,152400,5666792700,44600,44600,44600,44600,0
20230808,152300,5666792700,44600,44600,44600,44600,0
20230808,152200,5666792700,44600,44600,44600,44600,0
20230808,152100,5666792700,44600,44600,44600,44600,0
20230808,152000,5666792700,44600,44600,44600,44600,0
20230808,151900,5666792700,44600,44600,44600,44550,445
20230808,151800,5646958550,44600,44550,44600,44550,156
20230808,151700,5640007450,44600,44550,44600,44550,392
20230808,151600,5622530500,44600,44550,44600,44550,261
20230808,151500,5610902800,44600,44550,44600,44550,126
20230808,151400,5605287500,44550,44500,44600,44500,189
20230808,151300,5596865950,44500,44550,44600,44500,437
20230808,151200,5577399900,44550,44500,44550,44450,146
20230808,151100,5570900200,44500,44550,44550,44500,227
20230808,151000,5560793750,44550,44600,44600,44550,390
20230808,150900,5543415350,44600,44550,44600,44500,68
20230808,150800,5540383950,44550,44600,44600,44550,256
20230808,150700,5528977200,44600,44600,44600,44550,387
20230808,150600,5511726500,44650,44600,44650,44550,332
20230808,150500,5496924700,44600,44550,44600,44550,184
20230808,150400,5488718850,44550,44500,44550,44400,670
20230808,150300,5458938900,44450,44600,44600,44450,635
20230808,150200,5430667650,44600,44550,44600,44550,250
20230808,150100,5419518100,44550,44550,44600,44500,248
20230808,150000,5408469050,44600,44400,44600,44400,2778
20230808,145900,5284924950,44400,44450,44500,44400,504
20230808,145800,5262512050,44450,44450,44500,44400,337
20230808,145700,5247529950,44450,44400,44500,44400,613
20230808,145600,5220285400,44400,44600,44600,44400,675
20230808,145500,5190205150,44650,44600,44650,44550,210
20230808,145400,5180842400,44550,44550,44600,44550,204
20230808,145300,5171750550,44550,44550,44600,44550,202
20230808,145200,5162749600,44600,44550,44600,44550,207
20230808,145100,5153524000,44550,44550,44600,44550,222
20230808,145000,5143629250,44550,44550,44650,44500,600
20230808,144900,5116899550,44500,44500,44500,44500,172
20230808,144800,5109245550,44500,44500,44550,44500,304
20230808,144700,5095717150,44500,44550,44550,44500,477
20230808,144600,5074472200,44550,44600,44600,44550,272
20230808,144500,5062341750,44600,44600,44650,44600,154
20230808,144400,5055473250,44600,44600,44650,44600,230
20230808,144300,5045215200,44600,44600,44650,44600,26
20230808,144200,5044055550,44600,44550,44600,44550,176
20230808,144100,5036207100,44600,44550,44600,44550,133
20230808,144000,5030281050,44550,44550,44600,44550,120
20230808,143900,5024935000,44600,44550,44600,44550,223
20230808,143800,5014991150,44550,44600,44600,44550,185
20230808,143700,5006749150,44550,44550,44600,44500,176
20230808,143600,4998907800,44550,44600,44600,44500,406
20230808,143500,4980816550,44550,44550,44650,44550,343
20230808,143400,4965516700,44600,44600,44600,44550,142
20230808,143300,4959184150,44600,44600,44650,44600,76
20230808,143200,4955794350,44600,44600,44650,44600,426
20230808,143100,4936794700,44600,44600,44650,44600,47
20230808,143000,4934697100,44700,44700,44750,44600,979
20230808,142900,4890946200,44750,44650,44750,44650,500
20230808,142800,4868598100,44700,44600,44700,44600,77
20230808,142700,4865163000,44600,44550,44700,44550,73
20230808,142600,4861902550,44550,44700,44750,44550,590
20230808,142500,4835531850,44700,44450,44700,44450,2306
20230808,142400,4732678350,44450,44500,44550,44450,457
20230808,142300,4712345350,44500,44500,44550,44500,79
20230808,142200,4708828000,44550,44350,44550,44350,2607
20230808,142100,4593033750,44350,44400,44400,44350,44
20230808,142000,4591081450,44400,44400,44400,44350,38
20230808,141900,4589395800,44400,44350,44400,44350,149
20230808,141800,4582785700,44400,44400,44400,44350,36
20230808,141700,4581187900,44400,44350,44400,44350,153
20230808,141600,4574402100,44400,44400,44400,44350,410
20230808,141500,4556208000,44350,44350,44400,44350,55
20230808,141400,4553767050,44400,44350,44400,44350,107
20230808,141300,4549017500,44350,44350,44400,44350,171
20230808,141200,4541432150,44350,44350,44350,44350,736
20230808,141100,4508790550,44350,44350,44400,44350,105
20230808,141000,4504131450,44350,44350,44400,44350,31
20230808,140900,4502756500,44400,44400,44450,44350,1814
20230808,140800,4422223500,44400,44450,44450,44400,35
20230808,140700,4420669150,44450,44400,44450,44400,26
20230808,140600,4419514650,44400,44400,44450,44400,176
20230808,140500,4411696850,44400,44400,44450,44400,230
20230808,140400,4401473800,44400,44450,44450,44400,1034
20230808,140300,4355513800,44500,44450,44500,44450,664
20230808,140200,4325972450,44450,44450,44450,44450,169
20230808,140100,4318460400,44450,44450,44500,44450,32
20230808,140000,4317037950,44450,44450,44500,44450,106
20230808,135900,4312326050,44450,44450,44450,44450,82
20230808,135800,4308681150,44500,44500,44500,44450,591
20230808,135700,4282381850,44500,44500,44500,44500,109
20230808,135600,4277531350,44550,44500,44550,44500,125
20230808,135500,4271962700,44500,44550,44550,44500,189
20230808,135400,4263547100,44550,44500,44550,44500,16
20230808,135300,4262834500,44500,44500,44550,44500,96
20230808,135200,4258562450,44500,44500,44550,44500,15
20230808,135100,4257894800,44500,44500,44500,44500,38
20230808,135000,4256203800,44500,44550,44550,44500,146
20230808,134900,4249706750,44500,44500,44550,44500,47
20230808,134800,4247614200,44500,44500,44500,44500,32
20230808,134700,4246190200,44500,44500,44500,44500,390
20230808,134600,4228835200,44500,44550,44550,44500,9
20230808,134500,4228434650,44500,44450,44500,44450,675
20230808,134400,4198401200,44450,44450,44450,44450,117
20230808,134300,4193200550,44450,44450,44500,44450,35
20230808,134200,4191643300,44450,44500,44500,44450,88
20230808,134100,4187731650,44450,44450,44500,44450,107
20230808,134000,4182975050,44450,44450,44450,44450,11
20230808,133900,4182486100,44500,44500,44550,44500,360
20230808,133800,4166466050,44500,44500,44500,44500,145
20230808,133700,4160013550,44500,44500,44550,44500,536
20230808,133600,4136161050,44500,44500,44550,44500,146
20230808,133500,4129658800,44550,44550,44600,44550,578
20230808,133400,4103908850,44550,44550,44600,44550,115
20230808,133300,4098784700,44550,44550,44550,44550,31
20230808,133200,4097403650,44550,44550,44600,44550,156
20230808,133100,4090452900,44550,44550,44550,44550,319
20230808,133000,4076241450,44550,44550,44600,44550,87
20230808,132900,4072361450,44550,44550,44550,44550,28
20230808,132800,4071114050,44600,44550,44600,44550,94
20230808,132700,4066926250,44550,44550,44550,44550,4
20230808,132600,4066748050,44550,44550,44600,44550,34
20230808,132500,4065233300,44550,44550,44600,44550,99
20230808,132400,4060822750,44550,44500,44550,44500,6
20230808,132300,4060555600,44550,44500,44550,44500,104
20230808,132200,4055922600,44550,44550,44550,44550,175
20230808,132100,4048126350,44550,44550,44600,44550,19
20230808,132000,4047279750,44550,44550,44550,44550,145
20230808,131900,4040820000,44550,44550,44550,44550,2
20230808,131800,4040730900,44550,44500,44550,44500,108
20230808,131700,4035920450,44500,44500,44550,44450,123
20230808,131600,4030447650,44500,44500,44550,44500,227
20230808,131500,4020346050,44500,44550,44550,44500,131
20230808,131400,4014515300,44500,44550,44600,44500,113
20230808,131300,4009481150,44500,44550,44550,44500,112
20230808,131200,4004497100,44600,44500,44600,44500,119
20230808,131100,3999198600,44500,44600,44650,44500,74
20230808,131000,3995898450,44600,44600,44600,44600,108
20230808,130900,3991081650,44650,44500,44650,44500,766
20230808,130800,3956957500,44500,44500,44500,44500,203
20230808,130700,3947924000,44500,44550,44550,44500,27
20230808,130600,3946722250,44500,44550,44550,44500,126
20230808,130500,3941115000,44550,44500,44550,44500,14
20230808,130400,3940491750,44500,44550,44550,44500,32
20230808,130300,3939067650,44550,44550,44550,44500,27
20230808,130200,3937864950,44550,44550,44550,44500,140
20230808,130100,3931634600,44500,44500,44550,44500,203
20230808,130000,3922600800,44550,44550,44550,44550,8
20230808,125900,3922244400,44500,44550,44550,44500,109
20230808,125800,3917393750,44500,44600,44600,44500,992
20230808,125700,3873186250,44600,44600,44600,44550,178
20230808,125600,3865247500,44550,44550,44600,44550,137
20230808,125500,3859144100,44550,44550,44550,44550,55
20230808,125400,3856693850,44550,44600,44600,44550,19
20230808,125300,3855846750,44600,44550,44650,44550,97
20230808,125200,3851525150,44650,44650,44650,44550,201
20230808,125100,3842555400,44650,44550,44650,44550,65
20230808,125000,3839654850,44550,44550,44600,44550,112
20230808,124900,3834664450,44600,44600,44600,44550,15
20230808,124800,3833995500,44600,44600,44600,44550,66
20230808,124700,3831052000,44600,44600,44600,44500,418
20230808,124600,3812409300,44600,44450,44650,44450,1447
20230808,124500,3747974400,44450,44450,44500,44450,236
20230808,124400,3737484150,44450,44450,44450,44400,118
20230808,124300,3732239100,44450,44450,44450,44450,161
20230808,124200,3725082650,44450,44500,44500,44450,30
20230808,124100,3723748900,44500,44450,44500,44450,145
20230808,124000,3717303400,44450,44450,44450,44450,104
20230808,123900,3712680600,44500,44450,44500,44450,59
20230808,123800,3710058000,44400,44400,44400,44400,10
20230808,123700,3709614000,44400,44400,44400,44400,245
20230808,123600,3698736000,44450,44400,44450,44400,93
20230808,123500,3694603550,44400,44400,44400,44400,80
20230808,123400,3691051550,44450,44450,44450,44400,62
20230808,123300,3688295800,44400,44400,44450,44400,166
20230808,123200,3680922400,44400,44400,44450,44400,103
20230808,123100,3676344600,44400,44350,44400,44350,32
20230808,123000,3674924250,44450,44400,44450,44400,131
20230808,122900,3669107050,44400,44350,44400,44350,16
20230808,122800,3668396900,44350,44350,44350,44300,263
20230808,122700,3656733550,44400,44350,44400,44350,170
20230808,122600,3649193850,44350,44350,44350,44350,26
20230808,122500,3648040750,44400,44350,44400,44350,3
20230808,122400,3647907650,44350,44350,44350,44350,101
20230808,122300,3643428300,44350,44400,44400,44350,65
20230808,122200,3640545050,44350,44350,44400,44350,7
20230808,122100,3640234450,44350,44350,44350,44350,97
20230808,122000,3635932500,44350,44350,44350,44350,134
20230808,121900,3629989600,44350,44450,44500,44350,101
20230808,121800,3625500900,44500,44500,44500,44450,236
20230808,121700,3615005650,44450,44450,44450,44450,49
20230808,121600,3612827600,44450,44450,44450,44450,87
20230808,121500,3608960450,44450,44450,44500,44450,12
20230808,121400,3608427000,44450,44450,44450,44450,155
20230808,121300,3601537250,44450,44350,44450,44350,127
20230808,121200,3595896800,44350,44350,44350,44350,7
20230808,121100,3595586350,44400,44450,44450,44400,113
20230808,121000,3590569100,44400,44400,44400,44400,8
20230808,120900,3590213900,44400,44400,44400,44400,1
20230808,120800,3590169500,44400,44450,44450,44400,373
20230808,120700,3573589700,44450,44400,44450,44400,89
20230808,120600,3569633750,44400,44450,44450,44400,553
20230808,120500,3545057050,44400,44400,44450,44250,5134
20230808,120400,3317815900,44400,44400,44400,44350,42
20230808,120300,3315952450,44350,44350,44350,44350,21
20230808,120200,3315021100,44350,44350,44350,44350,95
20230808,120100,3310807850,44350,44300,44400,44300,34
20230808,120000,3309301150,44400,44300,44400,44300,11
20230808,115900,3308813050,44300,44300,44400,44300,18
20230808,115800,3308015550,44300,44300,44300,44300,125
20230808,115700,3302478050,44400,44350,44400,44300,65
20230808,115600,3299595300,44300,44250,44300,44250,204
20230808,115500,3290564150,44250,44350,44350,44250,1183
20230808,115400,3238139600,44350,44400,44400,44350,25
20230808,115300,3237030000,44350,44400,44450,44350,368
20230808,115200,3220691250,44400,44400,44500,44400,897
20230808,115100,3180845650,44400,44450,44450,44400,152
20230808,115000,3174090800,44400,44450,44450,44400,29
20230808,114900,3172801850,44450,44400,44450,44400,292
20230808,114800,3159832550,44450,44400,44450,44400,19
20230808,114700,3158988400,44450,44400,44450,44400,17
20230808,114600,3158233550,44350,44400,44450,44350,118
20230808,114500,3152998850,44400,44450,44450,44400,333
20230808,114400,3138201250,44450,44450,44550,44450,15
20230808,114300,3137533900,44450,44400,44550,44400,482
20230808,114200,3116127800,44400,44550,44550,44400,348
20230808,114100,3100644100,44550,44500,44550,44500,3
20230808,114000,3100510500,44700,44700,44700,44450,9
20230808,113900,3100109250,44450,44650,44650,44400,605
20230808,113800,3073168300,44650,44650,44650,44550,154
20230808,113700,3066294500,44700,44650,44700,44650,285
20230808,113600,3053560200,44700,44700,44750,44700,137
20230808,113500,3047436150,44750,44700,44750,44700,25
20230808,113400,3046318600,44700,44600,44750,44600,182
20230808,113300,3038177800,44550,44550,44600,44550,113
20230808,113200,3033143600,44550,44550,44650,44550,10
20230808,113100,3032697800,44550,44550,44550,44550,98
20230808,113000,3028331900,44500,44500,44700,44450,141
20230808,112900,3022056450,44500,44500,44550,44500,59
20230808,112800,3019430750,44700,44500,44700,44500,74
20230808,112700,3016127550,44450,44450,44450,44450,110
20230808,112600,3011238050,44450,44450,44450,44450,57
20230808,112500,3008704400,44450,44450,44450,44450,2
20230808,112400,3008615500,44450,44700,44700,44450,10
20230808,112300,3008169900,44550,44400,44650,44400,1154
20230808,112200,2956804950,44400,44400,44400,44400,155
20230808,112100,2949922950,44400,44500,44500,44400,725
20230808,112000,2917663000,44500,44700,44700,44500,338
20230808,111900,2902621400,44500,44500,44500,44500,2
20230808,111800,2902532400,44700,44500,44700,44400,187
20230808,111700,2894183200,44450,44500,44500,44400,350
20230808,111600,2878610300,44500,44550,44700,44500,130
20230808,111500,2872811850,44550,44400,44550,44400,57
20230808,111400,2870274450,44400,44500,44500,44400,86
20230808,111300,2866449750,44500,44550,44550,44500,47
20230808,111200,2864357650,44550,44550,44550,44500,84
20230808,111100,2860615550,44550,44550,44550,44400,141
20230808,111000,2854336850,44550,44550,44550,44550,22
20230808,110900,2853356750,44650,44550,44650,44550,54
20230808,110800,2850946150,44600,44600,44600,44450,117
20230808,110700,2845733000,44600,44450,44650,44450,96
20230808,110600,2841464850,44600,44500,44650,44450,106
20230808,110500,2836740800,44500,44450,44500,44450,158
20230808,110400,2829712150,44450,44450,44800,44450,180
20230808,110300,2821706800,44300,44400,44450,44200,875
20230808,110200,2782925450,44150,44400,44400,44150,5594
20230808,110100,2535327650,44400,44500,44500,44400,150
20230808,110000,2528657100,44600,44500,44600,44400,771
20230808,105900,2494385600,44450,44500,44550,44450,333
20230808,105800,2479566950,44500,44550,44550,44500,104
20230808,105700,2474937400,44550,44550,44600,44550,145
20230808,105600,2468477400,44550,44600,44650,44550,365
20230808,105500,2452205100,44600,44650,44650,44600,141
20230808,105400,2445916450,44600,44800,44800,44600,55
20230808,105300,2443457550,44700,44700,44800,44700,125
20230808,105200,2437868400,44700,44700,44800,44700,31
20230808,105100,2436482200,44800,44850,44850,44750,112
20230808,105000,2431469200,44850,44600,44850,44600,831
20230808,104900,2394335800,44550,44550,44600,44550,41
20230808,104800,2392508900,44550,44550,44600,44550,97
20230808,104700,2388187350,44550,44550,44550,44550,33
20230808,104600,2386717200,44600,44500,44600,44500,106
20230808,104500,2381996100,44500,44550,44550,44500,18
20230808,104400,2381194350,44550,44550,44550,44500,193
20230808,104300,2372596300,44550,44550,44550,44550,66
20230808,104200,2369656000,44550,44600,44600,44550,174
20230808,104100,2361899600,44600,44650,44650,44600,44
20230808,104000,2359937150,44650,44550,44650,44550,53
20230808,103900,2357573950,44550,44650,44650,44550,55
20230808,103800,2355119700,44650,44500,44650,44500,605
20230808,103700,2328182200,44450,44450,44650,44450,515
20230808,103600,2305240700,44450,44550,44550,44450,32
20230808,103500,2303817650,44450,44700,44700,44450,442
20230808,103400,2284137350,44700,44850,44850,44650,81
20230808,103300,2280517000,44550,44900,44900,44550,77
20230808,103200,2277080700,44500,44650,44900,44500,1060
20230808,103100,2229801900,44500,44450,44500,44450,239
20230808,103000,2219168550,44400,44450,44450,44400,339
20230808,102900,2204115750,44450,44450,44450,44400,157
20230808,102800,2197142300,44450,44400,44450,44400,20
20230808,102700,2196253450,44400,44400,44450,44400,324
20230808,102600,2181867300,44350,44450,44450,44350,430
20230808,102500,2162771800,44500,44450,44500,44450,217
20230808,102400,2153125350,44500,44500,44550,44450,533
20230808,102300,2129406700,44500,44500,44550,44500,703
20230808,102200,2098123150,44500,44500,44550,44500,23
20230808,102100,2097099550,44500,44550,44550,44500,223
20230808,102000,2087166200,44550,44550,44600,44550,288
20230808,101900,2074335600,44550,44550,44550,44500,262
20230808,101800,2062673800,44550,44550,44600,44500,544
20230808,101700,2038446750,44550,44600,44600,44550,824
20230808,101600,2001702400,44600,44600,44650,44600,189
20230808,101500,1993271900,44650,44600,44650,44600,90
20230808,101400,1989257850,44600,44600,44700,44600,296
20230808,101300,1976034300,44600,44650,44700,44600,199
20230808,101200,1967149450,44650,44700,44700,44600,921
20230808,101100,1926026000,44650,44700,44800,44650,306
20230808,101000,1912343650,44700,44750,44750,44700,240
20230808,100900,1901606200,44750,44700,44750,44700,155
20230808,100800,1894671450,44750,44800,44800,44700,202
20230808,100700,1885635950,44800,44750,44800,44750,297
20230808,100600,1872343000,44750,44800,44800,44750,56
20230808,100500,1869834850,44800,44800,44800,44750,88
20230808,100400,1865892950,44800,44800,44850,44800,169
20230808,100300,1858321700,44800,44700,44800,44700,128
20230808,100200,1852588800,44700,44650,44750,44650,359
20230808,100100,1836544500,44700,44850,44850,44650,4778
20230808,100000,1622481900,44850,44900,44950,44850,173
20230808,095900,1614719200,44850,44900,44900,44850,744
20230808,095800,1581328050,44900,44950,44950,44900,267
20230808,095700,1569339100,44950,44850,44950,44850,791
20230808,095600,1533849250,44850,44850,44850,44850,468
20230808,095500,1512859450,44900,45050,45050,44850,2780
20230808,095400,1387918850,45100,45150,45150,45100,55
20230808,095300,1385436100,45050,45100,45100,45050,279
20230808,095200,1372863150,45100,45000,45100,45000,252
20230808,095100,1361507650,45000,45000,45050,45000,196
20230808,095000,1352686400,45000,44950,45000,44950,140
20230808,094900,1346391550,44850,45000,45000,44850,1471
20230808,094800,1280394600,45050,45200,45200,45000,2268
20230808,094700,1178030100,45200,45250,45250,45200,200
20230808,094600,1168987600,45250,45250,45250,45250,186
20230808,094500,1160571100,45250,45250,45250,45250,64
20230808,094400,1157675100,45250,45300,45350,45200,370
20230808,094300,1140908350,45350,45200,45350,45150,381
20230808,094200,1123684900,45200,45150,45200,45150,73
20230808,094100,1120386300,45150,45200,45200,45150,425
20230808,094000,1101179700,45200,45300,45300,45150,1092
20230808,093900,1051767950,45300,45400,45400,45300,290
20230808,093800,1038614050,45450,45450,45500,45350,629
20230808,093700,1010050000,45500,45450,45500,45450,42
20230808,093600,1008139650,45450,45500,45500,45450,588
20230808,093500,981411550,45550,45500,45550,45500,199
20230808,093400,972351950,45500,45650,45650,45500,821
20230808,093300,934948900,45650,45700,45700,45600,26
20230808,093200,933761450,45700,45650,45700,45500,859
20230808,093100,894587100,45650,45600,45650,45600,590
20230808,093000,867658350,45600,45600,45650,45550,305
20230808,092900,853751350,45550,45500,45600,45500,206
20230808,092800,844370100,45600,45400,45600,45400,373
20230808,092700,827403200,45400,45400,45400,45200,196
20230808,092600,818524250,45400,45400,45400,45350,544
20230808,092500,793839150,45500,45500,45500,45500,284
20230808,092400,780917150,45500,45550,45550,45500,206
20230808,092300,771538500,45500,45350,45500,45350,1718
20230808,092200,693486750,45300,45350,45350,45250,393
20230808,092100,675681100,45400,45200,45400,45150,504
20230808,092000,652849000,45150,45300,45300,45150,342
20230808,091900,637382200,45250,45300,45300,45250,22
20230808,091800,636386150,45350,45200,45400,45200,112
20230808,091700,631308950,45200,45200,45400,45200,97
20230808,091600,626924050,45450,45100,45500,45100,487
20230808,091500,604887600,45100,45250,45300,45100,1075
20230808,091400,556341650,45250,45450,45450,45250,551
20230808,091300,531373250,45450,45500,45550,45450,63
20230808,091200,528507100,45500,45300,45600,45300,1585
20230808,091100,456413250,45300,45300,45350,45250,241
20230808,091000,445497500,45300,45350,45350,45300,261
20230808,090900,433662750,45350,45500,45600,45350,263
20230808,090800,421703100,45600,45600,45650,45600,138
20230808,090700,415409300,45650,45500,45700,45300,2454
20230808,090600,303939150,45400,45600,45600,45400,188
20230808,090500,295386150,45500,45750,45750,45500,322
20230808,090400,280689000,45800,45800,45800,45600,896
20230808,090300,239701300,45800,45600,45800,45600,1195
20230808,090200,185039850,45600,45500,45600,45500,498
20230808,090100,162357900,45400,45350,45500,45350,1604
20230808,090000,89493550,45400,45250,45450,45250,1921