KissMeData/260870/min/candle-20230811.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,202800,668481050,46150,46150,46150,46150,177
20230811,202700,668481050,46150,46150,46150,46150,0
20230811,202600,668481050,46150,46150,46150,46150,0
20230811,202500,668481050,46150,46150,46150,46150,0
20230811,202400,668481050,46150,46150,46150,46150,0
20230811,202300,668481050,46150,46150,46150,46150,0
20230811,202200,668481050,46150,46150,46150,46150,0
20230811,202100,668481050,46150,46150,46150,46150,0
20230811,202000,668481050,46150,46150,46150,46150,0
20230811,201900,668481050,46150,46150,46150,46150,0
20230811,201800,668481050,46150,46150,46150,46150,0
20230811,201700,668481050,46150,46150,46150,46150,0
20230811,201600,668481050,46150,46150,46150,46150,0
20230811,201500,668481050,46150,46150,46150,46150,0
20230811,201400,668481050,46150,46150,46150,46150,0
20230811,201300,668481050,46150,46150,46150,46150,0
20230811,201200,668481050,46150,46150,46150,46150,0
20230811,201100,668481050,46150,46150,46150,46150,0
20230811,201000,668481050,46150,46150,46150,46150,0
20230811,200900,668481050,46150,46150,46150,46150,0
20230811,200800,668481050,46150,46150,46150,46150,0
20230811,200700,668481050,46150,46150,46150,46150,0
20230811,200600,668481050,46150,46150,46150,46150,0
20230811,200500,668481050,46150,46150,46150,46150,0
20230811,200400,668481050,46150,46150,46150,46150,0
20230811,200300,668481050,46150,46150,46150,46150,0
20230811,200200,668481050,46150,46150,46150,46150,0
20230811,200100,668481050,46150,46150,46150,46150,0
20230811,200000,668481050,46150,46150,46150,46150,0
20230811,195900,668481050,46150,46150,46150,46150,0
20230811,195800,668481050,46150,46150,46150,46150,177
20230811,195700,668481050,46150,46150,46150,46150,0
20230811,195600,668481050,46150,46150,46150,46150,0
20230811,195500,668481050,46150,46150,46150,46150,0
20230811,195400,668481050,46150,46150,46150,46150,0
20230811,195300,668481050,46150,46150,46150,46150,0
20230811,195200,668481050,46150,46150,46150,46150,0
20230811,195100,668481050,46150,46150,46150,46150,0
20230811,195000,668481050,46150,46150,46150,46150,0
20230811,194900,668481050,46150,46150,46150,46150,0
20230811,194800,668481050,46150,46150,46150,46150,0
20230811,194700,668481050,46150,46150,46150,46150,0
20230811,194600,668481050,46150,46150,46150,46150,0
20230811,194500,668481050,46150,46150,46150,46150,0
20230811,194400,668481050,46150,46150,46150,46150,0
20230811,194300,668481050,46150,46150,46150,46150,0
20230811,194200,668481050,46150,46150,46150,46150,0
20230811,194100,668481050,46150,46150,46150,46150,0
20230811,194000,668481050,46150,46150,46150,46150,0
20230811,193900,668481050,46150,46150,46150,46150,0
20230811,193800,668481050,46150,46150,46150,46150,0
20230811,193700,668481050,46150,46150,46150,46150,0
20230811,193600,668481050,46150,46150,46150,46150,0
20230811,193500,668481050,46150,46150,46150,46150,0
20230811,193400,668481050,46150,46150,46150,46150,0
20230811,193300,668481050,46150,46150,46150,46150,0
20230811,193200,668481050,46150,46150,46150,46150,0
20230811,193100,668481050,46150,46150,46150,46150,0
20230811,193000,668481050,46150,46150,46150,46150,0
20230811,192900,668481050,46150,46150,46150,46150,0
20230811,192800,668481050,46150,46150,46150,46150,177
20230811,192700,668481050,46150,46150,46150,46150,0
20230811,192600,668481050,46150,46150,46150,46150,0
20230811,192500,668481050,46150,46150,46150,46150,0
20230811,192400,668481050,46150,46150,46150,46150,0
20230811,192300,668481050,46150,46150,46150,46150,0
20230811,192200,668481050,46150,46150,46150,46150,0
20230811,192100,668481050,46150,46150,46150,46150,0
20230811,192000,668481050,46150,46150,46150,46150,0
20230811,191900,668481050,46150,46150,46150,46150,0
20230811,191800,668481050,46150,46150,46150,46150,0
20230811,191700,668481050,46150,46150,46150,46150,0
20230811,191600,668481050,46150,46150,46150,46150,0
20230811,191500,668481050,46150,46150,46150,46150,0
20230811,191400,668481050,46150,46150,46150,46150,0
20230811,191300,668481050,46150,46150,46150,46150,0
20230811,191200,668481050,46150,46150,46150,46150,0
20230811,191100,668481050,46150,46150,46150,46150,0
20230811,191000,668481050,46150,46150,46150,46150,0
20230811,190900,668481050,46150,46150,46150,46150,0
20230811,190800,668481050,46150,46150,46150,46150,0
20230811,190700,668481050,46150,46150,46150,46150,0
20230811,190600,668481050,46150,46150,46150,46150,0
20230811,190500,668481050,46150,46150,46150,46150,0
20230811,190400,668481050,46150,46150,46150,46150,0
20230811,190300,668481050,46150,46150,46150,46150,0
20230811,190200,668481050,46150,46150,46150,46150,0
20230811,190100,668481050,46150,46150,46150,46150,0
20230811,190000,668481050,46150,46150,46150,46150,0
20230811,185900,668481050,46150,46150,46150,46150,0
20230811,185800,668481050,46150,46150,46150,46150,177
20230811,185700,668481050,46150,46150,46150,46150,0
20230811,185600,668481050,46150,46150,46150,46150,0
20230811,185500,668481050,46150,46150,46150,46150,0
20230811,185400,668481050,46150,46150,46150,46150,0
20230811,185300,668481050,46150,46150,46150,46150,0
20230811,185200,668481050,46150,46150,46150,46150,0
20230811,185100,668481050,46150,46150,46150,46150,0
20230811,185000,668481050,46150,46150,46150,46150,0
20230811,184900,668481050,46150,46150,46150,46150,0
20230811,184800,668481050,46150,46150,46150,46150,0
20230811,184700,668481050,46150,46150,46150,46150,0
20230811,184600,668481050,46150,46150,46150,46150,0
20230811,184500,668481050,46150,46150,46150,46150,0
20230811,184400,668481050,46150,46150,46150,46150,0
20230811,184300,668481050,46150,46150,46150,46150,0
20230811,184200,668481050,46150,46150,46150,46150,0
20230811,184100,668481050,46150,46150,46150,46150,0
20230811,184000,668481050,46150,46150,46150,46150,0
20230811,183900,668481050,46150,46150,46150,46150,0
20230811,183800,668481050,46150,46150,46150,46150,0
20230811,183700,668481050,46150,46150,46150,46150,0
20230811,183600,668481050,46150,46150,46150,46150,0
20230811,183500,668481050,46150,46150,46150,46150,0
20230811,183400,668481050,46150,46150,46150,46150,0
20230811,183300,668481050,46150,46150,46150,46150,0
20230811,183200,668481050,46150,46150,46150,46150,0
20230811,183100,668481050,46150,46150,46150,46150,0
20230811,183000,668481050,46150,46150,46150,46150,0
20230811,182900,668481050,46150,46150,46150,46150,0
20230811,182800,668481050,46150,46150,46150,46150,177
20230811,182700,668481050,46150,46150,46150,46150,0
20230811,182600,668481050,46150,46150,46150,46150,0
20230811,182500,668481050,46150,46150,46150,46150,0
20230811,182400,668481050,46150,46150,46150,46150,0
20230811,182300,668481050,46150,46150,46150,46150,0
20230811,182200,668481050,46150,46150,46150,46150,0
20230811,182100,668481050,46150,46150,46150,46150,0
20230811,182000,668481050,46150,46150,46150,46150,0
20230811,181900,668481050,46150,46150,46150,46150,0
20230811,181800,668481050,46150,46150,46150,46150,0
20230811,181700,668481050,46150,46150,46150,46150,0
20230811,181600,668481050,46150,46150,46150,46150,0
20230811,181500,668481050,46150,46150,46150,46150,0
20230811,181400,668481050,46150,46150,46150,46150,0
20230811,181300,668481050,46150,46150,46150,46150,0
20230811,181200,668481050,46150,46150,46150,46150,0
20230811,181100,668481050,46150,46150,46150,46150,0
20230811,181000,668481050,46150,46150,46150,46150,0
20230811,180900,668481050,46150,46150,46150,46150,0
20230811,180800,668481050,46150,46150,46150,46150,0
20230811,180700,668481050,46150,46150,46150,46150,0
20230811,180600,668481050,46150,46150,46150,46150,0
20230811,180500,668481050,46150,46150,46150,46150,0
20230811,180400,668481050,46150,46150,46150,46150,0
20230811,180300,668481050,46150,46150,46150,46150,0
20230811,180200,668481050,46150,46150,46150,46150,0
20230811,180100,668481050,46150,46150,46150,46150,0
20230811,180000,668481050,46150,46150,46150,46150,0
20230811,175900,668481050,46150,46150,46150,46150,0
20230811,175800,668481050,46150,46150,46150,46150,177
20230811,175700,668481050,46150,46150,46150,46150,0
20230811,175600,668481050,46150,46150,46150,46150,0
20230811,175500,668481050,46150,46150,46150,46150,0
20230811,175400,668481050,46150,46150,46150,46150,0
20230811,175300,668481050,46150,46150,46150,46150,0
20230811,175200,668481050,46150,46150,46150,46150,0
20230811,175100,668481050,46150,46150,46150,46150,0
20230811,175000,668481050,46150,46150,46150,46150,0
20230811,174900,668481050,46150,46150,46150,46150,0
20230811,174800,668481050,46150,46150,46150,46150,0
20230811,174700,668481050,46150,46150,46150,46150,0
20230811,174600,668481050,46150,46150,46150,46150,0
20230811,174500,668481050,46150,46150,46150,46150,0
20230811,174400,668481050,46150,46150,46150,46150,0
20230811,174300,668481050,46150,46150,46150,46150,0
20230811,174200,668481050,46150,46150,46150,46150,0
20230811,174100,668481050,46150,46150,46150,46150,0
20230811,174000,668481050,46150,46150,46150,46150,0
20230811,173900,668481050,46150,46150,46150,46150,0
20230811,173800,668481050,46150,46150,46150,46150,0
20230811,173700,668481050,46150,46150,46150,46150,0
20230811,173600,668481050,46150,46150,46150,46150,0
20230811,173500,668481050,46150,46150,46150,46150,0
20230811,173400,668481050,46150,46150,46150,46150,0
20230811,173300,668481050,46150,46150,46150,46150,0
20230811,173200,668481050,46150,46150,46150,46150,0
20230811,173100,668481050,46150,46150,46150,46150,0
20230811,173000,668481050,46150,46150,46150,46150,0
20230811,172900,668481050,46150,46150,46150,46150,0
20230811,172800,668481050,46150,46150,46150,46150,177
20230811,172700,668481050,46150,46150,46150,46150,0
20230811,172600,668481050,46150,46150,46150,46150,0
20230811,172500,668481050,46150,46150,46150,46150,0
20230811,172400,668481050,46150,46150,46150,46150,0
20230811,172300,668481050,46150,46150,46150,46150,0
20230811,172200,668481050,46150,46150,46150,46150,0
20230811,172100,668481050,46150,46150,46150,46150,0
20230811,172000,668481050,46150,46150,46150,46150,0
20230811,171900,668481050,46150,46150,46150,46150,0
20230811,171800,668481050,46150,46150,46150,46150,0
20230811,171700,668481050,46150,46150,46150,46150,0
20230811,171600,668481050,46150,46150,46150,46150,0
20230811,171500,668481050,46150,46150,46150,46150,0
20230811,171400,668481050,46150,46150,46150,46150,0
20230811,171300,668481050,46150,46150,46150,46150,0
20230811,171200,668481050,46150,46150,46150,46150,0
20230811,171100,668481050,46150,46150,46150,46150,0
20230811,171000,668481050,46150,46150,46150,46150,0
20230811,170900,668481050,46150,46150,46150,46150,0
20230811,170800,668481050,46150,46150,46150,46150,0
20230811,170700,668481050,46150,46150,46150,46150,0
20230811,170600,668481050,46150,46150,46150,46150,0
20230811,170500,668481050,46150,46150,46150,46150,0
20230811,170400,668481050,46150,46150,46150,46150,0
20230811,170300,668481050,46150,46150,46150,46150,0
20230811,170200,668481050,46150,46150,46150,46150,0
20230811,170100,668481050,46150,46150,46150,46150,0
20230811,170000,668481050,46150,46150,46150,46150,0
20230811,165900,668481050,46150,46150,46150,46150,0
20230811,165800,668481050,46150,46150,46150,46150,177
20230811,165700,668481050,46150,46150,46150,46150,0
20230811,165600,668481050,46150,46150,46150,46150,0
20230811,165500,668481050,46150,46150,46150,46150,0
20230811,165400,668481050,46150,46150,46150,46150,0
20230811,165300,668481050,46150,46150,46150,46150,0
20230811,165200,668481050,46150,46150,46150,46150,0
20230811,165100,668481050,46150,46150,46150,46150,0
20230811,165000,668481050,46150,46150,46150,46150,0
20230811,164900,668481050,46150,46150,46150,46150,0
20230811,164800,668481050,46150,46150,46150,46150,0
20230811,164700,668481050,46150,46150,46150,46150,0
20230811,164600,668481050,46150,46150,46150,46150,0
20230811,164500,668481050,46150,46150,46150,46150,0
20230811,164400,668481050,46150,46150,46150,46150,0
20230811,164300,668481050,46150,46150,46150,46150,0
20230811,164200,668481050,46150,46150,46150,46150,0
20230811,164100,668481050,46150,46150,46150,46150,0
20230811,164000,668481050,46150,46150,46150,46150,0
20230811,163900,668481050,46150,46150,46150,46150,0
20230811,163800,668481050,46150,46150,46150,46150,0
20230811,163700,668481050,46150,46150,46150,46150,0
20230811,163600,668481050,46150,46150,46150,46150,0
20230811,163500,668481050,46150,46150,46150,46150,0
20230811,163400,668481050,46150,46150,46150,46150,0
20230811,163300,668481050,46150,46150,46150,46150,0
20230811,163200,668481050,46150,46150,46150,46150,0
20230811,163100,668481050,46150,46150,46150,46150,0
20230811,163000,668481050,46150,46150,46150,46150,0
20230811,162900,668481050,46150,46150,46150,46150,0
20230811,162800,668481050,46150,46150,46150,46150,177
20230811,162700,668481050,46150,46150,46150,46150,0
20230811,162600,668481050,46150,46150,46150,46150,0
20230811,162500,668481050,46150,46150,46150,46150,0
20230811,162400,668481050,46150,46150,46150,46150,0
20230811,162300,668481050,46150,46150,46150,46150,0
20230811,162200,668481050,46150,46150,46150,46150,0
20230811,162100,668481050,46150,46150,46150,46150,0
20230811,162000,668481050,46150,46150,46150,46150,0
20230811,161900,668481050,46150,46150,46150,46150,0
20230811,161800,668481050,46150,46150,46150,46150,0
20230811,161700,668481050,46150,46150,46150,46150,0
20230811,161600,668481050,46150,46150,46150,46150,0
20230811,161500,668481050,46150,46150,46150,46150,0
20230811,161400,668481050,46150,46150,46150,46150,0
20230811,161300,668481050,46150,46150,46150,46150,0
20230811,161200,668481050,46150,46150,46150,46150,0
20230811,161100,668481050,46150,46150,46150,46150,0
20230811,161000,668481050,46150,46150,46150,46150,0
20230811,160900,668481050,46150,46150,46150,46150,0
20230811,160800,668481050,46150,46150,46150,46150,0
20230811,160700,668481050,46150,46150,46150,46150,0
20230811,160600,668481050,46150,46150,46150,46150,0
20230811,160500,668481050,46150,46150,46150,46150,0
20230811,160400,668481050,46150,46150,46150,46150,0
20230811,160300,668481050,46150,46150,46150,46150,0
20230811,160200,668481050,46150,46150,46150,46150,0
20230811,160100,668481050,46150,46150,46150,46150,0
20230811,160000,668481050,46150,46150,46150,46150,0
20230811,155900,668481050,46150,46150,46150,46150,0
20230811,155800,668481050,46150,46150,46150,46150,177
20230811,155700,668481050,46150,46150,46150,46150,0
20230811,155600,668481050,46150,46150,46150,46150,0
20230811,155500,668481050,46150,46150,46150,46150,0
20230811,155400,668481050,46150,46150,46150,46150,0
20230811,155300,668481050,46150,46150,46150,46150,0
20230811,155200,668481050,46150,46150,46150,46150,0
20230811,155100,668481050,46150,46150,46150,46150,0
20230811,155000,668481050,46150,46150,46150,46150,0
20230811,154900,668481050,46150,46150,46150,46150,0
20230811,154800,668481050,46150,46150,46150,46150,0
20230811,154700,668481050,46150,46150,46150,46150,0
20230811,154600,668481050,46150,46150,46150,46150,0
20230811,154500,668481050,46150,46150,46150,46150,0
20230811,154400,668481050,46150,46150,46150,46150,0
20230811,154300,668481050,46150,46150,46150,46150,0
20230811,154200,668481050,46150,46150,46150,46150,0
20230811,154100,668481050,46150,46150,46150,46150,0
20230811,154000,668481050,46150,46150,46150,46150,0
20230811,153900,668481050,46150,46150,46150,46150,0
20230811,153800,668481050,46150,46150,46150,46150,0
20230811,153700,668481050,46150,46150,46150,46150,0
20230811,153600,668481050,46150,46150,46150,46150,0
20230811,153500,668481050,46150,46150,46150,46150,0
20230811,153400,668481050,46150,46150,46150,46150,0
20230811,153300,668481050,46150,46150,46150,46150,0
20230811,153200,668481050,46150,46150,46150,46150,0
20230811,153100,668481050,46150,46150,46150,46150,0
20230811,153000,668481050,46150,46150,46150,46150,177
20230811,152900,660312500,46150,46150,46150,46150,0
20230811,152800,660312500,46150,46150,46150,46150,0
20230811,152700,660312500,46150,46150,46150,46150,0
20230811,152600,660312500,46150,46150,46150,46150,0
20230811,152500,660312500,46150,46150,46150,46150,0
20230811,152400,660312500,46150,46150,46150,46150,0
20230811,152300,660312500,46150,46150,46150,46150,0
20230811,152200,660312500,46150,46150,46150,46150,0
20230811,152100,660312500,46150,46150,46150,46150,0
20230811,152000,660312500,46150,46150,46150,46150,0
20230811,151900,660312500,46150,46150,46150,46150,21
20230811,151800,659343350,46150,46150,46150,46150,20
20230811,151700,658420350,46100,46100,46100,46100,9
20230811,151600,658005450,46150,46150,46150,46150,0
20230811,151500,658005450,46150,46150,46150,46150,0
20230811,151400,658005450,46150,46150,46150,46150,0
20230811,151300,658005450,46150,46150,46150,46150,0
20230811,151200,658005450,46150,46150,46150,46150,1
20230811,151100,657959300,46150,46150,46150,46150,0
20230811,151000,657959300,46150,46150,46150,46150,0
20230811,150900,657959300,46150,46150,46150,46150,10
20230811,150800,657497800,46150,46100,46150,46100,131
20230811,150700,651456700,46100,46100,46100,46100,1
20230811,150600,651410600,46100,46100,46100,46100,2
20230811,150500,651318400,46100,46100,46100,46100,0
20230811,150400,651318400,46100,46050,46100,46050,24
20230811,150300,650212150,46050,46050,46050,46050,3
20230811,150200,650074000,46000,46000,46000,46000,0
20230811,150100,650074000,46000,46000,46000,46000,149
20230811,150000,643220000,46000,46000,46000,46000,0
20230811,145900,643220000,46000,46000,46000,46000,0
20230811,145800,643220000,46000,46000,46000,46000,0
20230811,145700,643220000,46000,46000,46000,46000,0
20230811,145600,643220000,46000,46000,46000,46000,0
20230811,145500,643220000,46000,46000,46000,46000,1
20230811,145400,643174000,46000,46000,46000,46000,0
20230811,145300,643174000,46000,46000,46000,46000,5
20230811,145200,642944000,46000,46000,46000,46000,19
20230811,145100,642070000,45950,45950,45950,45950,0
20230811,145000,642070000,45950,45950,45950,45950,25
20230811,144900,640921250,45900,45900,45900,45900,0
20230811,144800,640921250,45900,45900,45900,45900,1
20230811,144700,640875350,45900,45900,45900,45900,0
20230811,144600,640875350,45900,45900,45900,45900,0
20230811,144500,640875350,45900,45900,45900,45900,0
20230811,144400,640875350,45900,45900,45900,45900,50
20230811,144300,638580350,45950,45950,45950,45950,0
20230811,144200,638580350,45950,45950,45950,45950,0
20230811,144100,638580350,45950,45950,45950,45950,0
20230811,144000,638580350,45950,45950,45950,45950,22
20230811,143900,637569450,45900,45900,45900,45900,0
20230811,143800,637569450,45900,45900,45900,45900,0
20230811,143700,637569450,45900,45900,45900,45900,0
20230811,143600,637569450,45900,45900,45900,45900,0
20230811,143500,637569450,45900,45900,45900,45900,23
20230811,143400,636513750,45950,45950,45950,45950,0
20230811,143300,636513750,45950,45950,45950,45950,0
20230811,143200,636513750,45950,45950,45950,45950,0
20230811,143100,636513750,45950,45900,45950,45900,30
20230811,143000,635136300,45900,45900,45900,45900,21
20230811,142900,634172400,45900,45900,45900,45900,0
20230811,142800,634172400,45900,45900,45900,45900,11
20230811,142700,633667500,45850,45850,45850,45850,0
20230811,142600,633667500,45850,45850,45850,45850,0
20230811,142500,633667500,45850,45850,45850,45850,0
20230811,142400,633667500,45850,45850,45850,45850,45
20230811,142300,631604250,45750,45750,45750,45750,0
20230811,142200,631604250,45750,45750,45750,45750,2
20230811,142100,631512750,45750,45750,45750,45750,0
20230811,142000,631512750,45750,45750,45750,45750,0
20230811,141900,631512750,45750,45750,45750,45750,0
20230811,141800,631512750,45750,45750,45750,45750,0
20230811,141700,631512750,45750,45750,45750,45750,0
20230811,141600,631512750,45750,45850,45850,45750,40
20230811,141500,629681200,45900,45900,45900,45900,0
20230811,141400,629681200,45900,45900,45900,45900,0
20230811,141300,629681200,45900,45900,45900,45900,110
20230811,141200,624632200,45900,45900,45900,45900,2
20230811,141100,624540400,45900,45900,45900,45900,2
20230811,141000,624448600,45900,45900,45900,45900,23
20230811,140900,623392900,45850,45850,45850,45850,16
20230811,140800,622659300,45700,45700,45700,45700,0
20230811,140700,622659300,45700,45700,45700,45700,0
20230811,140600,622659300,45700,45700,45700,45700,0
20230811,140500,622659300,45700,45700,45700,45700,0
20230811,140400,622659300,45700,45700,45700,45700,0
20230811,140300,622659300,45700,45700,45700,45700,0
20230811,140200,622659300,45700,45700,45700,45700,0
20230811,140100,622659300,45700,45700,45700,45700,0
20230811,140000,622659300,45700,45700,45700,45700,0
20230811,135900,622659300,45700,45700,45700,45700,0
20230811,135800,622659300,45700,45700,45700,45700,0
20230811,135700,622659300,45700,45700,45700,45700,0
20230811,135600,622659300,45700,45700,45700,45700,0
20230811,135500,622659300,45700,45700,45700,45700,0
20230811,135400,622659300,45700,45700,45700,45700,0
20230811,135300,622659300,45700,45700,45700,45700,0
20230811,135200,622659300,45700,45700,45700,45700,0
20230811,135100,622659300,45700,45700,45700,45700,0
20230811,135000,622659300,45700,45700,45700,45700,0
20230811,134900,622659300,45700,45700,45700,45700,0
20230811,134800,622659300,45700,45700,45700,45700,0
20230811,134700,622659300,45700,45700,45700,45700,0
20230811,134600,622659300,45700,45700,45700,45700,0
20230811,134500,622659300,45700,45700,45700,45700,1
20230811,134400,622613600,45950,45950,45950,45950,0
20230811,134300,622613600,45950,45750,45950,45750,50
20230811,134200,620321100,45700,45700,45700,45700,0
20230811,134100,620321100,45700,45700,45700,45700,10
20230811,134000,619864100,45650,45650,45650,45650,5
20230811,133900,619635850,45700,45650,45700,45650,8
20230811,133800,619270400,45650,45650,45650,45650,0
20230811,133700,619270400,45650,45650,45650,45650,20
20230811,133600,618357400,45650,45750,45750,45650,301
20230811,133500,604600500,45750,45800,45800,45750,57
20230811,133400,601992400,45800,45800,45800,45800,10
20230811,133300,601534400,45900,45900,45900,45900,0
20230811,133200,601534400,45900,45900,45900,45900,6
20230811,133100,601259000,45950,45900,45950,45900,23
20230811,133000,600202350,45900,45800,45900,45800,11
20230811,132900,599698050,45800,45800,45800,45800,12
20230811,132800,599148450,45800,45800,45800,45800,10
20230811,132700,598690450,45800,45800,45800,45800,1
20230811,132600,598644650,45750,45750,45750,45750,50
20230811,132500,596357150,45750,45750,45750,45750,980
20230811,132400,551522150,45750,45750,45750,45750,23
20230811,132300,550469900,45750,45750,45750,45750,1
20230811,132200,550424150,45750,45750,45750,45750,48
20230811,132100,548228150,45750,45750,45750,45750,66
20230811,132000,545208650,45750,45750,45750,45750,6
20230811,131900,544934150,45750,45750,45750,45750,120
20230811,131800,539444150,45750,45750,45750,45750,82
20230811,131700,535692650,45750,45750,45750,45750,1
20230811,131600,535646900,45750,45750,45750,45750,0
20230811,131500,535646900,45750,45750,45750,45750,1
20230811,131400,535601150,45750,45750,45750,45750,1
20230811,131300,535555400,45750,45750,45750,45750,13
20230811,131200,534960650,45750,45750,45750,45750,21
20230811,131100,533999900,45700,45700,45700,45700,0
20230811,131000,533999900,45700,45700,45700,45700,0
20230811,130900,533999900,45700,45700,45700,45700,0
20230811,130800,533999900,45700,45700,45700,45700,0
20230811,130700,533999900,45700,45700,45700,45700,0
20230811,130600,533999900,45700,45700,45700,45700,100
20230811,130500,529429900,45700,45700,45700,45700,73
20230811,130400,526093800,45750,45750,45750,45750,0
20230811,130300,526093800,45750,45750,45750,45750,15
20230811,130200,525407550,45750,45750,45750,45750,26
20230811,130100,524218050,45750,45750,45750,45750,0
20230811,130000,524218050,45750,45750,45750,45750,0
20230811,125900,524218050,45750,45750,45750,45750,5
20230811,125800,523989300,45750,45750,45750,45750,0
20230811,125700,523989300,45750,45700,45750,45700,173
20230811,125600,516078200,45700,45700,45700,45700,88
20230811,125500,512056600,45700,45700,45700,45700,223
20230811,125400,501865500,45700,45700,45700,45700,5
20230811,125300,501637000,45700,45700,45700,45700,0
20230811,125200,501637000,45700,45600,45700,45600,2
20230811,125100,501545700,45550,45550,45550,45550,0
20230811,125000,501545700,45550,45550,45550,45550,0
20230811,124900,501545700,45550,45550,45550,45550,0
20230811,124800,501545700,45550,45550,45550,45550,0
20230811,124700,501545700,45550,45550,45550,45550,0
20230811,124600,501545700,45550,45550,45550,45550,0
20230811,124500,501545700,45550,45550,45550,45550,0
20230811,124400,501545700,45550,45550,45550,45550,0
20230811,124300,501545700,45550,45600,45600,45550,305
20230811,124200,487649150,45700,45700,45700,45700,3
20230811,124100,487512050,45600,45650,45650,45600,1000
20230811,124000,441883350,45700,45700,45700,45700,20
20230811,123900,440969350,45700,45700,45700,45700,0
20230811,123800,440969350,45700,45700,45700,45700,27
20230811,123700,439735450,45650,45650,45650,45650,101
20230811,123600,435124800,45650,45650,45650,45650,50
20230811,123500,432842300,45650,45650,45650,45650,0
20230811,123400,432842300,45650,45650,45650,45650,8
20230811,123300,432477100,45650,45700,45700,45650,32
20230811,123200,431016200,45700,45700,45700,45700,21
20230811,123100,430056500,45700,45700,45700,45700,6
20230811,123000,429782300,45650,45650,45650,45650,20
20230811,122900,428869300,45700,45700,45700,45700,3
20230811,122800,428732200,45700,45700,45700,45700,0
20230811,122700,428732200,45700,45700,45700,45700,15
20230811,122600,428046700,45700,45700,45700,45700,35
20230811,122500,426447200,45700,45700,45700,45700,11
20230811,122400,425944500,45700,45700,45700,45700,0
20230811,122300,425944500,45700,45700,45700,45700,0
20230811,122200,425944500,45700,45700,45700,45700,0
20230811,122100,425944500,45700,45700,45700,45700,0
20230811,122000,425944500,45700,45700,45700,45700,0
20230811,121900,425944500,45700,45700,45700,45700,0
20230811,121800,425944500,45700,45700,45700,45700,2
20230811,121700,425853100,45700,45700,45700,45700,41
20230811,121600,423979400,45700,45700,45700,45700,0
20230811,121500,423979400,45700,45650,45700,45650,23
20230811,121400,422929400,45650,45650,45650,45650,0
20230811,121300,422929400,45650,45700,45700,45650,33
20230811,121200,421422400,45600,45600,45600,45600,0
20230811,121100,421422400,45600,45600,45600,45600,0
20230811,121000,421422400,45600,45600,45600,45600,0
20230811,120900,421422400,45600,45600,45600,45600,0
20230811,120800,421422400,45600,45600,45600,45600,0
20230811,120700,421422400,45600,45700,45700,45600,730
20230811,120600,388120600,45700,45700,45700,45700,1
20230811,120500,388074900,45700,45700,45700,45700,0
20230811,120400,388074900,45700,45700,45700,45700,0
20230811,120300,388074900,45700,45700,45700,45700,1
20230811,120200,388029200,45700,45700,45700,45700,0
20230811,120100,388029200,45700,45700,45700,45700,1
20230811,120000,387983500,45700,45700,45700,45700,7
20230811,115900,387663600,45700,45700,45700,45700,1
20230811,115800,387617900,45700,45700,45700,45700,2
20230811,115700,387526500,45700,45700,45700,45700,0
20230811,115600,387526500,45700,45700,45700,45700,10
20230811,115500,387069500,45650,45650,45650,45650,0
20230811,115400,387069500,45650,45700,45700,45650,29
20230811,115300,385744650,45700,45700,45700,45700,15
20230811,115200,385059150,45600,45600,45600,45600,0
20230811,115100,385059150,45600,45600,45600,45600,0
20230811,115000,385059150,45600,45600,45600,45600,0
20230811,114900,385059150,45600,45600,45600,45600,0
20230811,114800,385059150,45600,45700,45700,45600,60
20230811,114700,382317800,45600,45600,45600,45600,7
20230811,114600,381998600,45600,45600,45600,45600,200
20230811,114500,372878600,45600,45600,45600,45600,0
20230811,114400,372878600,45600,45600,45600,45600,17
20230811,114300,372103400,45700,45700,45700,45650,585
20230811,114200,345379400,45750,45750,45750,45750,0
20230811,114100,345379400,45750,45800,45800,45750,122
20230811,114000,339797850,45800,45800,45800,45800,0
20230811,113900,339797850,45800,45800,45800,45800,22
20230811,113800,338790250,45800,45750,45800,45750,40
20230811,113700,336959900,45750,45750,45750,45750,17
20230811,113600,336182150,45750,45750,45750,45750,50
20230811,113500,333894650,45750,45750,45750,45750,0
20230811,113400,333894650,45750,45800,45800,45750,343
20230811,113300,318190250,45850,45850,45850,45850,18
20230811,113200,317364950,45850,45850,45850,45850,60
20230811,113100,314613950,45900,45900,45900,45900,1
20230811,113000,314568050,45900,45900,45900,45900,0
20230811,112900,314568050,45900,45900,45900,45900,1
20230811,112800,314522150,45900,45850,45900,45850,109
20230811,112700,309524050,45850,45850,45850,45850,0
20230811,112600,309524050,45850,45950,45950,45850,500
20230811,112500,286590700,45950,45950,45950,45950,48
20230811,112400,284385100,45950,45950,45950,45950,0
20230811,112300,284385100,45950,45950,45950,45950,0
20230811,112200,284385100,45950,45950,45950,45950,2
20230811,112100,284293200,45950,45950,45950,45950,50
20230811,112000,281995700,46000,46000,46000,46000,0
20230811,111900,281995700,46000,46000,46000,46000,2
20230811,111800,281903700,46000,46050,46050,46000,42
20230811,111700,279971650,46000,46000,46000,46000,0
20230811,111600,279971650,46000,46000,46000,46000,13
20230811,111500,279373650,46000,46000,46000,46000,0
20230811,111400,279373650,46000,46000,46000,46000,0
20230811,111300,279373650,46000,46000,46000,46000,0
20230811,111200,279373650,46000,46000,46000,46000,3
20230811,111100,279235650,46000,46000,46000,46000,0
20230811,111000,279235650,46000,46000,46000,46000,50
20230811,110900,276935650,46050,46050,46050,46050,0
20230811,110800,276935650,46050,46050,46050,46050,20
20230811,110700,276014650,46050,46050,46050,46050,0
20230811,110600,276014650,46050,46050,46050,46050,0
20230811,110500,276014650,46050,46050,46050,46050,22
20230811,110400,275001550,46050,46050,46050,46050,49
20230811,110300,272745100,46050,46050,46050,46050,30
20230811,110200,271363600,46050,46050,46050,46050,0
20230811,110100,271363600,46050,46050,46050,46050,1
20230811,110000,271317550,46050,46050,46050,46050,1
20230811,105900,271271500,46050,46050,46050,46050,0
20230811,105800,271271500,46050,46050,46050,46050,0
20230811,105700,271271500,46050,46050,46050,46050,100
20230811,105600,266666500,46050,46050,46050,46050,0
20230811,105500,266666500,46050,46050,46050,46050,20
20230811,105400,265745500,46050,46050,46050,46050,9
20230811,105300,265331050,45950,45950,45950,45950,101
20230811,105200,260690100,45900,45900,45900,45900,50
20230811,105100,258395100,45900,45900,45900,45900,151
20230811,105000,251464200,45900,45900,45900,45900,2
20230811,104900,251372400,45900,45900,45900,45900,3
20230811,104800,251234700,45850,45850,45850,45850,0
20230811,104700,251234700,45850,45850,45850,45850,0
20230811,104600,251234700,45850,45900,45900,45850,97
20230811,104500,246786150,45900,45900,45900,45900,2
20230811,104400,246694350,45850,45900,45900,45850,75
20230811,104300,243255100,45900,46000,46000,45900,920
20230811,104200,201020050,46000,46000,46000,46000,21
20230811,104100,200054050,46000,46000,46000,46000,0
20230811,104000,200054050,46000,46000,46000,46000,1541
20230811,103900,129168050,46050,46050,46050,46050,14
20230811,103800,128523350,46050,46100,46100,46050,133
20230811,103700,122397700,46100,46100,46100,46100,2
20230811,103600,122305500,46100,46100,46100,46100,0
20230811,103500,122305500,46100,46100,46100,46100,0
20230811,103400,122305500,46100,46100,46100,46100,0
20230811,103300,122305500,46100,46100,46100,46100,1
20230811,103200,122259400,46050,46050,46050,46050,2
20230811,103100,122167300,46050,46050,46050,46050,0
20230811,103000,122167300,46050,46050,46050,46050,4
20230811,102900,121983100,46050,46050,46050,46050,91
20230811,102800,117792550,46050,46050,46050,46050,290
20230811,102700,104438050,46100,46100,46100,46100,0
20230811,102600,104438050,46100,46100,46100,46100,1
20230811,102500,104391950,46100,46100,46100,46100,22
20230811,102400,103377750,46100,46100,46100,46100,2
20230811,102300,103285550,46050,46050,46050,46050,0
20230811,102200,103285550,46050,46050,46050,46050,0
20230811,102100,103285550,46050,46050,46050,46050,70
20230811,102000,100062050,46100,46100,46100,46100,0
20230811,101900,100062050,46100,46050,46100,46050,8
20230811,101800,99693500,46100,46100,46100,46100,0
20230811,101700,99693500,46100,46100,46100,46100,0
20230811,101600,99693500,46100,46100,46100,46100,11
20230811,101500,99186400,46100,46100,46100,46100,0
20230811,101400,99186400,46100,46100,46100,46100,1
20230811,101300,99140300,46050,46050,46050,46050,0
20230811,101200,99140300,46050,46050,46050,46050,300
20230811,101100,85325300,46100,46100,46100,46100,0
20230811,101000,85325300,46100,46100,46100,46100,0
20230811,100900,85325300,46100,46100,46100,46100,0
20230811,100800,85325300,46100,46100,46100,46100,6
20230811,100700,85048700,46100,46100,46100,46100,0
20230811,100600,85048700,46100,46100,46100,46100,1
20230811,100500,85002600,46100,46100,46100,46100,0
20230811,100400,85002600,46100,46100,46100,46100,5
20230811,100300,84772100,46050,46050,46050,46050,88
20230811,100200,80719700,46050,46050,46050,46050,0
20230811,100100,80719700,46050,46050,46050,46000,58
20230811,100000,78050650,46100,46100,46100,46100,1
20230811,095900,78004550,46100,46100,46100,46100,10
20230811,095800,77543550,46100,46100,46100,46100,0
20230811,095700,77543550,46100,46100,46100,46100,0
20230811,095600,77543550,46100,46100,46100,46100,0
20230811,095500,77543550,46100,46100,46100,46100,0
20230811,095400,77543550,46100,46100,46100,46100,0
20230811,095300,77543550,46100,46050,46100,46050,15
20230811,095200,76852400,46050,46050,46050,46050,27
20230811,095100,75609050,46050,46050,46050,46050,30
20230811,095000,74227550,46100,46100,46100,46100,0
20230811,094900,74227550,46100,46100,46100,46100,11
20230811,094800,73720450,46100,46100,46100,46100,0
20230811,094700,73720450,46100,46100,46100,46100,2
20230811,094600,73628250,46100,46100,46100,46100,2
20230811,094500,73536050,46100,46100,46100,46100,0
20230811,094400,73536050,46100,46100,46100,46100,2
20230811,094300,73443850,46100,46100,46100,46100,5
20230811,094200,73213350,46050,46050,46050,46050,0
20230811,094100,73213350,46050,46100,46100,46050,146
20230811,094000,66488250,46100,46100,46100,46100,0
20230811,093900,66488250,46100,46100,46100,46100,16
20230811,093800,65750650,46100,46100,46100,46100,0
20230811,093700,65750650,46100,46100,46100,46100,16
20230811,093600,65013050,46100,46100,46100,46100,0
20230811,093500,65013050,46100,46100,46100,46100,100
20230811,093400,60403050,46150,46150,46150,46150,0
20230811,093300,60403050,46150,46150,46150,46150,10
20230811,093200,59941550,46150,46150,46150,46150,8
20230811,093100,59572350,46100,46100,46100,46100,0
20230811,093000,59572350,46100,46100,46100,46100,120
20230811,092900,54040350,46100,46100,46100,46100,305
20230811,092800,39979850,46100,46100,46100,46100,1
20230811,092700,39933750,46150,46150,46150,46150,1
20230811,092600,39887600,46150,46150,46150,46150,1
20230811,092500,39841450,46150,46200,46200,46150,15
20230811,092400,39149150,46150,46300,46300,46150,201
20230811,092300,29871600,46300,46200,46300,46200,35
20230811,092200,28254200,46200,46150,46200,46150,36
20230811,092100,26592450,46150,46150,46150,46150,3
20230811,092000,26454000,46050,46050,46050,46050,0
20230811,091900,26454000,46050,46100,46100,46050,88
20230811,091800,22401350,46100,46100,46100,46100,22
20230811,091700,21387150,46100,46150,46150,46100,6
20230811,091600,21110500,46050,46050,46150,46050,240
20230811,091500,10058350,46050,46050,46050,46050,1
20230811,091400,10012300,46050,46050,46050,46050,0
20230811,091300,10012300,46050,46050,46050,46050,10
20230811,091200,9551800,46000,46000,46000,46000,5
20230811,091100,9321800,46050,46050,46050,46050,0
20230811,091000,9321800,46050,46150,46150,46050,32
20230811,090900,7847500,46150,46200,46200,46150,41
20230811,090800,5954250,46200,46200,46200,46200,0
20230811,090700,5954250,46200,46200,46200,46200,5
20230811,090600,5723250,46200,46200,46200,46150,42
20230811,090500,3784800,46200,46200,46200,46200,2
20230811,090400,3692400,46250,46250,46250,46250,1
20230811,090300,3646150,46300,46300,46300,46300,0
20230811,090200,3646150,46300,46150,46300,46150,16
20230811,090100,2907600,46300,46150,46300,46150,63
20230811,090000,0,46150,46150,46150,46150,0