KissMeData/003100/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,183700,693544500,20800,20800,20800,20800,323
20230809,183600,693544500,20800,20800,20800,20800,0
20230809,183500,693544500,20800,20800,20800,20800,0
20230809,183400,693544500,20800,20800,20800,20800,0
20230809,183300,693544500,20800,20800,20800,20800,0
20230809,183200,693544500,20800,20800,20800,20800,0
20230809,183100,693544500,20800,20800,20800,20800,0
20230809,183000,693544500,20800,20800,20800,20800,0
20230809,182900,693544500,20800,20800,20800,20800,0
20230809,182800,693544500,20800,20800,20800,20800,0
20230809,182700,693544500,20800,20800,20800,20800,0
20230809,182600,693544500,20800,20800,20800,20800,0
20230809,182500,693544500,20800,20800,20800,20800,0
20230809,182400,693544500,20800,20800,20800,20800,0
20230809,182300,693544500,20800,20800,20800,20800,0
20230809,182200,693544500,20800,20800,20800,20800,0
20230809,182100,693544500,20800,20800,20800,20800,0
20230809,182000,693544500,20800,20800,20800,20800,0
20230809,181900,693544500,20800,20800,20800,20800,0
20230809,181800,693544500,20800,20800,20800,20800,0
20230809,181700,693544500,20800,20800,20800,20800,0
20230809,181600,693544500,20800,20800,20800,20800,0
20230809,181500,693544500,20800,20800,20800,20800,0
20230809,181400,693544500,20800,20800,20800,20800,0
20230809,181300,693544500,20800,20800,20800,20800,0
20230809,181200,693544500,20800,20800,20800,20800,0
20230809,181100,693544500,20800,20800,20800,20800,0
20230809,181000,693544500,20800,20800,20800,20800,0
20230809,180900,693544500,20800,20800,20800,20800,0
20230809,180800,693544500,20800,20800,20800,20800,0
20230809,180700,693544500,20800,20800,20800,20800,323
20230809,180600,693544500,20800,20800,20800,20800,0
20230809,180500,693544500,20800,20800,20800,20800,0
20230809,180400,693544500,20800,20800,20800,20800,0
20230809,180300,693544500,20800,20800,20800,20800,0
20230809,180200,693544500,20800,20800,20800,20800,0
20230809,180100,693544500,20800,20800,20800,20800,0
20230809,180000,693544500,20800,20800,20800,20800,0
20230809,175900,693544500,20800,20800,20800,20800,0
20230809,175800,693544500,20800,20800,20800,20800,0
20230809,175700,693544500,20800,20800,20800,20800,0
20230809,175600,693544500,20800,20800,20800,20800,0
20230809,175500,693544500,20800,20800,20800,20800,0
20230809,175400,693544500,20800,20800,20800,20800,0
20230809,175300,693544500,20800,20800,20800,20800,0
20230809,175200,693544500,20800,20800,20800,20800,0
20230809,175100,693544500,20800,20800,20800,20800,0
20230809,175000,693544500,20800,20800,20800,20800,0
20230809,174900,693544500,20800,20800,20800,20800,0
20230809,174800,693544500,20800,20800,20800,20800,0
20230809,174700,693544500,20800,20800,20800,20800,0
20230809,174600,693544500,20800,20800,20800,20800,0
20230809,174500,693544500,20800,20800,20800,20800,0
20230809,174400,693544500,20800,20800,20800,20800,0
20230809,174300,693544500,20800,20800,20800,20800,0
20230809,174200,693544500,20800,20800,20800,20800,0
20230809,174100,693544500,20800,20800,20800,20800,0
20230809,174000,693544500,20800,20800,20800,20800,0
20230809,173900,693544500,20800,20800,20800,20800,0
20230809,173800,693544500,20800,20800,20800,20800,0
20230809,173700,693544500,20800,20800,20800,20800,323
20230809,173600,693544500,20800,20800,20800,20800,0
20230809,173500,693544500,20800,20800,20800,20800,0
20230809,173400,693544500,20800,20800,20800,20800,0
20230809,173300,693544500,20800,20800,20800,20800,0
20230809,173200,693544500,20800,20800,20800,20800,0
20230809,173100,693544500,20800,20800,20800,20800,0
20230809,173000,693544500,20800,20800,20800,20800,0
20230809,172900,693544500,20800,20800,20800,20800,0
20230809,172800,693544500,20800,20800,20800,20800,0
20230809,172700,693544500,20800,20800,20800,20800,0
20230809,172600,693544500,20800,20800,20800,20800,0
20230809,172500,693544500,20800,20800,20800,20800,0
20230809,172400,693544500,20800,20800,20800,20800,0
20230809,172300,693544500,20800,20800,20800,20800,0
20230809,172200,693544500,20800,20800,20800,20800,0
20230809,172100,693544500,20800,20800,20800,20800,0
20230809,172000,693544500,20800,20800,20800,20800,0
20230809,171900,693544500,20800,20800,20800,20800,0
20230809,171800,693544500,20800,20800,20800,20800,0
20230809,171700,693544500,20800,20800,20800,20800,0
20230809,171600,693544500,20800,20800,20800,20800,0
20230809,171500,693544500,20800,20800,20800,20800,0
20230809,171400,693544500,20800,20800,20800,20800,0
20230809,171300,693544500,20800,20800,20800,20800,0
20230809,171200,693544500,20800,20800,20800,20800,0
20230809,171100,693544500,20800,20800,20800,20800,0
20230809,171000,693544500,20800,20800,20800,20800,0
20230809,170900,693544500,20800,20800,20800,20800,0
20230809,170800,693544500,20800,20800,20800,20800,0
20230809,170700,693544500,20800,20800,20800,20800,323
20230809,170600,693544500,20800,20800,20800,20800,0
20230809,170500,693544500,20800,20800,20800,20800,0
20230809,170400,693544500,20800,20800,20800,20800,0
20230809,170300,693544500,20800,20800,20800,20800,0
20230809,170200,693544500,20800,20800,20800,20800,0
20230809,170100,693544500,20800,20800,20800,20800,0
20230809,170000,693544500,20800,20800,20800,20800,0
20230809,165900,693544500,20800,20800,20800,20800,0
20230809,165800,693544500,20800,20800,20800,20800,0
20230809,165700,693544500,20800,20800,20800,20800,0
20230809,165600,693544500,20800,20800,20800,20800,0
20230809,165500,693544500,20800,20800,20800,20800,0
20230809,165400,693544500,20800,20800,20800,20800,0
20230809,165300,693544500,20800,20800,20800,20800,0
20230809,165200,693544500,20800,20800,20800,20800,0
20230809,165100,693544500,20800,20800,20800,20800,0
20230809,165000,693544500,20800,20800,20800,20800,0
20230809,164900,693544500,20800,20800,20800,20800,0
20230809,164800,693544500,20800,20800,20800,20800,0
20230809,164700,693544500,20800,20800,20800,20800,0
20230809,164600,693544500,20800,20800,20800,20800,0
20230809,164500,693544500,20800,20800,20800,20800,0
20230809,164400,693544500,20800,20800,20800,20800,0
20230809,164300,693544500,20800,20800,20800,20800,0
20230809,164200,693544500,20800,20800,20800,20800,0
20230809,164100,693544500,20800,20800,20800,20800,0
20230809,164000,693544500,20800,20800,20800,20800,0
20230809,163900,693544500,20800,20800,20800,20800,0
20230809,163800,693544500,20800,20800,20800,20800,0
20230809,163700,693544500,20800,20800,20800,20800,323
20230809,163600,693544500,20800,20800,20800,20800,0
20230809,163500,693544500,20800,20800,20800,20800,0
20230809,163400,693544500,20800,20800,20800,20800,0
20230809,163300,693544500,20800,20800,20800,20800,0
20230809,163200,693544500,20800,20800,20800,20800,0
20230809,163100,693544500,20800,20800,20800,20800,0
20230809,163000,693544500,20800,20800,20800,20800,0
20230809,162900,693544500,20800,20800,20800,20800,0
20230809,162800,693544500,20800,20800,20800,20800,0
20230809,162700,693544500,20800,20800,20800,20800,0
20230809,162600,693544500,20800,20800,20800,20800,0
20230809,162500,693544500,20800,20800,20800,20800,0
20230809,162400,693544500,20800,20800,20800,20800,0
20230809,162300,693544500,20800,20800,20800,20800,0
20230809,162200,693544500,20800,20800,20800,20800,0
20230809,162100,693544500,20800,20800,20800,20800,0
20230809,162000,693544500,20800,20800,20800,20800,0
20230809,161900,693544500,20800,20800,20800,20800,0
20230809,161800,693544500,20800,20800,20800,20800,0
20230809,161700,693544500,20800,20800,20800,20800,0
20230809,161600,693544500,20800,20800,20800,20800,0
20230809,161500,693544500,20800,20800,20800,20800,0
20230809,161400,693544500,20800,20800,20800,20800,0
20230809,161300,693544500,20800,20800,20800,20800,0
20230809,161200,693544500,20800,20800,20800,20800,0
20230809,161100,693544500,20800,20800,20800,20800,0
20230809,161000,693544500,20800,20800,20800,20800,0
20230809,160900,693544500,20800,20800,20800,20800,0
20230809,160800,693544500,20800,20800,20800,20800,0
20230809,160700,693544500,20800,20800,20800,20800,323
20230809,160600,693544500,20800,20800,20800,20800,0
20230809,160500,693544500,20800,20800,20800,20800,0
20230809,160400,693544500,20800,20800,20800,20800,0
20230809,160300,693544500,20800,20800,20800,20800,0
20230809,160200,693544500,20800,20800,20800,20800,0
20230809,160100,693544500,20800,20800,20800,20800,0
20230809,160000,693544500,20800,20800,20800,20800,0
20230809,155900,693544500,20800,20800,20800,20800,0
20230809,155800,693544500,20800,20800,20800,20800,0
20230809,155700,693544500,20800,20800,20800,20800,0
20230809,155600,693544500,20800,20800,20800,20800,0
20230809,155500,693544500,20800,20800,20800,20800,0
20230809,155400,693544500,20800,20800,20800,20800,0
20230809,155300,693544500,20800,20800,20800,20800,0
20230809,155200,693544500,20800,20800,20800,20800,0
20230809,155100,693544500,20800,20800,20800,20800,0
20230809,155000,693544500,20800,20800,20800,20800,0
20230809,154900,693544500,20800,20800,20800,20800,0
20230809,154800,693544500,20800,20800,20800,20800,0
20230809,154700,693544500,20800,20800,20800,20800,0
20230809,154600,693544500,20800,20800,20800,20800,0
20230809,154500,693544500,20800,20800,20800,20800,0
20230809,154400,693544500,20800,20800,20800,20800,0
20230809,154300,693544500,20800,20800,20800,20800,0
20230809,154200,693544500,20800,20800,20800,20800,0
20230809,154100,693544500,20800,20800,20800,20800,0
20230809,154000,693544500,20800,20800,20800,20800,0
20230809,153900,693544500,20800,20800,20800,20800,0
20230809,153800,693544500,20800,20800,20800,20800,0
20230809,153700,693544500,20800,20800,20800,20800,323
20230809,153600,693544500,20800,20800,20800,20800,0
20230809,153500,693544500,20800,20800,20800,20800,0
20230809,153400,693544500,20800,20800,20800,20800,0
20230809,153300,693544500,20800,20800,20800,20800,0
20230809,153200,693544500,20800,20800,20800,20800,0
20230809,153100,693544500,20800,20800,20800,20800,0
20230809,153000,693544500,20800,20800,20800,20800,323
20230809,152900,686826100,20750,20750,20750,20750,0
20230809,152800,686826100,20750,20750,20750,20750,0
20230809,152700,686826100,20750,20750,20750,20750,0
20230809,152600,686826100,20750,20750,20750,20750,0
20230809,152500,686826100,20750,20750,20750,20750,0
20230809,152400,686826100,20750,20750,20750,20750,0
20230809,152300,686826100,20750,20750,20750,20750,0
20230809,152200,686826100,20750,20750,20750,20750,0
20230809,152100,686826100,20750,20750,20750,20750,0
20230809,152000,686826100,20750,20750,20750,20750,0
20230809,151900,686826100,20750,20750,20750,20750,16
20230809,151800,686494100,20800,20800,20800,20800,0
20230809,151700,686494100,20800,20800,20800,20800,0
20230809,151600,686494100,20800,20800,20800,20800,0
20230809,151500,686494100,20800,20800,20800,20800,1
20230809,151400,686473300,20750,20750,20750,20750,1
20230809,151300,686452550,20750,20750,20750,20750,7
20230809,151200,686307300,20850,20850,20850,20850,0
20230809,151100,686307300,20850,20850,20850,20850,0
20230809,151000,686307300,20850,20700,20850,20700,3
20230809,150900,686245050,20800,20700,20800,20700,252
20230809,150800,681004200,20700,20700,20700,20700,47
20230809,150700,680031300,20700,20700,20700,20700,2
20230809,150600,679989900,20700,20700,20700,20700,5
20230809,150500,679886400,20700,20700,20700,20650,366
20230809,150400,672317700,20750,20750,20750,20750,223
20230809,150300,667690450,20750,20750,20750,20700,704
20230809,150200,653094550,20750,20750,20750,20750,0
20230809,150100,653094550,20750,20750,20750,20750,0
20230809,150000,653094550,20750,20800,20800,20750,101
20230809,145900,650998750,20750,20750,20750,20750,5
20230809,145800,650895000,20750,20750,20750,20750,0
20230809,145700,650895000,20750,20750,20750,20750,17
20230809,145600,650542250,20750,20750,20750,20750,350
20230809,145500,643279750,20800,20800,20800,20800,0
20230809,145400,643279750,20800,20800,20800,20800,90
20230809,145300,641407750,20750,20750,20750,20750,107
20230809,145200,639187500,20750,20750,20750,20750,0
20230809,145100,639187500,20750,20750,20750,20750,0
20230809,145000,639187500,20750,20750,20750,20750,238
20230809,144900,634249000,20800,20800,20800,20800,0
20230809,144800,634249000,20800,20800,20800,20800,0
20230809,144700,634249000,20800,20800,20800,20750,1589
20230809,144600,601252250,20800,20800,20800,20800,47
20230809,144500,600274650,20850,20800,20850,20800,3
20230809,144400,600212150,20850,20850,20850,20850,1
20230809,144300,600191300,20800,20800,20800,20800,0
20230809,144200,600191300,20800,20800,20800,20800,202
20230809,144100,595989700,20750,20750,20750,20750,0
20230809,144000,595989700,20750,20750,20750,20750,4
20230809,143900,595906700,20800,20800,20800,20800,0
20230809,143800,595906700,20800,20800,20800,20800,0
20230809,143700,595906700,20800,20800,20800,20800,0
20230809,143600,595906700,20800,20800,20800,20800,0
20230809,143500,595906700,20800,20800,20800,20750,121
20230809,143400,593390900,20800,20800,20800,20800,4
20230809,143300,593307700,20800,20800,20800,20800,6
20230809,143200,593182900,20800,20800,20800,20800,23
20230809,143100,592704500,20800,20800,20800,20800,1
20230809,143000,592683700,20800,20800,20800,20800,4
20230809,142900,592600500,20800,20800,20800,20800,137
20230809,142800,589750900,20750,20750,20750,20750,0
20230809,142700,589750900,20750,20750,20750,20750,3
20230809,142600,589688650,20750,20750,20750,20750,5
20230809,142500,589584900,20800,20800,20800,20800,5
20230809,142400,589480900,20750,20750,20750,20750,0
20230809,142300,589480900,20750,20750,20750,20750,36
20230809,142200,588733900,20800,20800,20800,20800,0
20230809,142100,588733900,20800,20800,20800,20800,0
20230809,142000,588733900,20800,20800,20800,20800,0
20230809,141900,588733900,20800,20800,20800,20800,0
20230809,141800,588733900,20800,20800,20800,20800,0
20230809,141700,588733900,20800,20800,20800,20800,55
20230809,141600,587589900,20800,20800,20800,20800,0
20230809,141500,587589900,20800,20800,20800,20800,0
20230809,141400,587589900,20800,20800,20800,20800,168
20230809,141300,584095500,20800,20800,20800,20800,132
20230809,141200,581349900,20800,20800,20800,20800,0
20230809,141100,581349900,20800,20800,20800,20800,0
20230809,141000,581349900,20800,20800,20800,20800,3
20230809,140900,581287500,20800,20800,20800,20800,44
20230809,140800,580372300,20800,20800,20800,20800,0
20230809,140700,580372300,20800,20800,20800,20800,0
20230809,140600,580372300,20800,20800,20800,20800,15
20230809,140500,580060300,20800,20800,20800,20800,0
20230809,140400,580060300,20800,20800,20800,20800,0
20230809,140300,580060300,20800,20800,20800,20800,63
20230809,140200,578749900,20800,20800,20800,20800,2
20230809,140100,578708300,20800,20800,20800,20800,50
20230809,140000,577668300,20800,20800,20800,20800,1
20230809,135900,577647500,20800,20800,20800,20800,0
20230809,135800,577647500,20800,20800,20800,20800,50
20230809,135700,576607500,20800,20800,20800,20800,149
20230809,135600,573508300,20750,20800,20800,20750,141
20230809,135500,570576000,20800,20800,20800,20800,0
20230809,135400,570576000,20800,20800,20800,20800,28
20230809,135300,569993600,20850,20850,20850,20850,0
20230809,135200,569993600,20850,20850,20850,20850,0
20230809,135100,569993600,20850,20850,20850,20850,0
20230809,135000,569993600,20850,20850,20850,20850,1
20230809,134900,569972750,20800,20800,20800,20800,0
20230809,134800,569972750,20800,20800,20800,20800,0
20230809,134700,569972750,20800,20800,20800,20800,113
20230809,134600,567622350,20800,20800,20800,20800,120
20230809,134500,565126350,20850,20850,20850,20850,0
20230809,134400,565126350,20850,20850,20850,20850,0
20230809,134300,565126350,20850,20850,20850,20850,0
20230809,134200,565126350,20850,20850,20850,20850,0
20230809,134100,565126350,20850,20850,20850,20850,0
20230809,134000,565126350,20850,20850,20850,20850,14
20230809,133900,564834450,20850,20850,20850,20850,14
20230809,133800,564542550,20850,20850,20850,20850,0
20230809,133700,564542550,20850,20800,20850,20800,414
20230809,133600,555930550,20800,20800,20800,20800,0
20230809,133500,555930550,20800,20800,20800,20800,28
20230809,133400,555348150,20750,20750,20750,20750,0
20230809,133300,555348150,20750,20800,20800,20750,26
20230809,133200,554807550,20800,20800,20800,20800,0
20230809,133100,554807550,20800,20800,20800,20800,0
20230809,133000,554807550,20800,20800,20800,20800,14
20230809,132900,554516350,20800,20800,20800,20800,0
20230809,132800,554516350,20800,20800,20800,20800,14
20230809,132700,554225150,20800,20800,20800,20800,0
20230809,132600,554225150,20800,20750,20800,20750,43
20230809,132500,553331100,20750,20750,20750,20700,393
20230809,132400,545177550,20700,20700,20700,20700,10
20230809,132300,544970550,20700,20700,20700,20700,230
20230809,132200,540209550,20700,20700,20700,20700,0
20230809,132100,540209550,20700,20700,20700,20700,195
20230809,132000,536173050,20700,20700,20700,20700,5
20230809,131900,536069550,20750,20750,20750,20750,0
20230809,131800,536069550,20750,20750,20750,20750,3
20230809,131700,536007300,20750,20750,20750,20750,0
20230809,131600,536007300,20750,20750,20750,20750,2
20230809,131500,535965800,20750,20750,20750,20750,1
20230809,131400,535945050,20750,20750,20750,20750,2
20230809,131300,535903550,20750,20750,20750,20750,0
20230809,131200,535903550,20750,20750,20750,20750,1
20230809,131100,535882800,20750,20750,20750,20750,0
20230809,131000,535882800,20750,20750,20750,20750,0
20230809,130900,535882800,20750,20750,20750,20750,0
20230809,130800,535882800,20750,20750,20750,20750,0
20230809,130700,535882800,20750,20750,20750,20750,0
20230809,130600,535882800,20750,20750,20750,20750,0
20230809,130500,535882800,20750,20750,20750,20750,0
20230809,130400,535882800,20750,20750,20750,20750,0
20230809,130300,535882800,20750,20700,20750,20700,677
20230809,130200,521857200,20700,20700,20700,20700,0
20230809,130100,521857200,20700,20700,20700,20700,0
20230809,130000,521857200,20700,20700,20700,20700,1
20230809,125900,521836500,20750,20750,20750,20750,0
20230809,125800,521836500,20750,20750,20750,20750,0
20230809,125700,521836500,20750,20750,20750,20750,2
20230809,125600,521795000,20700,20750,20800,20700,67
20230809,125500,520407000,20750,20750,20750,20750,150
20230809,125400,517294500,20750,20750,20750,20750,2
20230809,125300,517253000,20750,20750,20750,20750,0
20230809,125200,517253000,20750,20750,20750,20750,4
20230809,125100,517170000,20750,20750,20750,20750,0
20230809,125000,517170000,20750,20750,20750,20750,0
20230809,124900,517170000,20750,20750,20750,20750,0
20230809,124800,517170000,20750,20750,20750,20750,0
20230809,124700,517170000,20750,20750,20750,20750,305
20230809,124600,510841250,20750,20750,20750,20750,3
20230809,124500,510779000,20700,20700,20700,20700,4
20230809,124400,510696200,20700,20700,20700,20700,10
20230809,124300,510489200,20700,20700,20700,20700,0
20230809,124200,510489200,20700,20700,20700,20700,0
20230809,124100,510489200,20700,20700,20700,20650,350
20230809,124000,503246100,20700,20700,20700,20700,92
20230809,123900,501341700,20700,20700,20700,20700,5
20230809,123800,501238200,20750,20750,20750,20750,100
20230809,123700,499163200,20750,20750,20750,20750,0
20230809,123600,499163200,20750,20750,20750,20750,0
20230809,123500,499163200,20750,20750,20750,20750,0
20230809,123400,499163200,20750,20750,20750,20750,0
20230809,123300,499163200,20750,20750,20750,20750,0
20230809,123200,499163200,20750,20750,20750,20750,0
20230809,123100,499163200,20750,20750,20750,20750,0
20230809,123000,499163200,20750,20700,20750,20700,6
20230809,122900,499038950,20700,20700,20700,20700,1
20230809,122800,499018250,20700,20700,20700,20700,0
20230809,122700,499018250,20700,20700,20700,20700,2
20230809,122600,498976850,20700,20700,20700,20700,0
20230809,122500,498976850,20700,20700,20700,20700,100
20230809,122400,496906850,20700,20700,20700,20700,0
20230809,122300,496906850,20700,20700,20700,20700,3
20230809,122200,496844750,20700,20700,20700,20700,0
20230809,122100,496844750,20700,20700,20700,20700,0
20230809,122000,496844750,20700,20700,20700,20700,0
20230809,121900,496844750,20700,20700,20700,20700,100
20230809,121800,494774750,20700,20700,20700,20700,0
20230809,121700,494774750,20700,20700,20700,20700,0
20230809,121600,494774750,20700,20700,20700,20700,0
20230809,121500,494774750,20700,20700,20700,20700,1
20230809,121400,494754050,20750,20750,20750,20750,0
20230809,121300,494754050,20750,20750,20750,20750,0
20230809,121200,494754050,20750,20750,20750,20750,14
20230809,121100,494463550,20750,20750,20750,20750,0
20230809,121000,494463550,20750,20750,20750,20750,0
20230809,120900,494463550,20750,20750,20750,20750,5
20230809,120800,494359800,20750,20750,20750,20750,10
20230809,120700,494152300,20750,20750,20750,20750,0
20230809,120600,494152300,20750,20750,20750,20750,1
20230809,120500,494131550,20750,20750,20750,20750,0
20230809,120400,494131550,20750,20750,20750,20750,0
20230809,120300,494131550,20750,20750,20750,20750,0
20230809,120200,494131550,20750,20750,20750,20750,0
20230809,120100,494131550,20750,20750,20750,20750,0
20230809,120000,494131550,20750,20700,20750,20650,405
20230809,115900,485763600,20750,20750,20750,20750,0
20230809,115800,485763600,20750,20750,20750,20750,0
20230809,115700,485763600,20750,20750,20750,20750,1
20230809,115600,485742850,20750,20750,20750,20750,3
20230809,115500,485680600,20700,20700,20700,20700,0
20230809,115400,485680600,20700,20700,20700,20700,0
20230809,115300,485680600,20700,20700,20700,20700,209
20230809,115200,481354300,20650,20650,20650,20650,253
20230809,115100,476129850,20650,20600,20650,20600,122
20230809,115000,473615550,20600,20600,20600,20600,0
20230809,114900,473615550,20600,20600,20600,20600,3
20230809,114800,473553750,20650,20650,20650,20650,6
20230809,114700,473429850,20650,20650,20650,20650,20
20230809,114600,473016850,20650,20650,20650,20600,467
20230809,114500,463390800,20650,20650,20650,20650,2
20230809,114400,463349500,20650,20700,20700,20650,104
20230809,114300,461201850,20700,20700,20700,20700,0
20230809,114200,461201850,20700,20700,20700,20700,0
20230809,114100,461201850,20700,20700,20700,20700,0
20230809,114000,461201850,20700,20700,20700,20700,0
20230809,113900,461201850,20700,20700,20700,20700,1
20230809,113800,461181150,20700,20700,20700,20700,15
20230809,113700,460870650,20700,20700,20700,20700,12
20230809,113600,460622250,20700,20700,20700,20700,50
20230809,113500,459587250,20700,20650,20700,20650,141
20230809,113400,456674900,20650,20650,20650,20650,2
20230809,113300,456633600,20650,20650,20650,20650,0
20230809,113200,456633600,20650,20650,20650,20600,212
20230809,113100,452255950,20650,20650,20650,20650,105
20230809,113000,450087700,20600,20600,20600,20600,0
20230809,112900,450087700,20600,20600,20600,20600,0
20230809,112800,450087700,20600,20650,20650,20600,2
20230809,112700,450046450,20650,20650,20650,20650,0
20230809,112600,450046450,20650,20650,20650,20650,20
20230809,112500,449633450,20650,20650,20650,20650,24
20230809,112400,449137850,20650,20650,20650,20650,15
20230809,112300,448828100,20650,20650,20650,20650,186
20230809,112200,444987200,20700,20700,20700,20700,2
20230809,112100,444945800,20700,20700,20700,20700,137
20230809,112000,442109900,20700,20700,20700,20700,0
20230809,111900,442109900,20700,20700,20700,20700,0
20230809,111800,442109900,20700,20700,20700,20700,0
20230809,111700,442109900,20700,20700,20700,20700,53
20230809,111600,441012800,20700,20700,20700,20700,0
20230809,111500,441012800,20700,20700,20700,20700,9
20230809,111400,440826500,20700,20700,20700,20700,5
20230809,111300,440723000,20700,20700,20700,20700,20
20230809,111200,440309000,20700,20700,20700,20700,10
20230809,111100,440102000,20700,20700,20700,20700,13
20230809,111000,439832900,20700,20700,20700,20700,5
20230809,110900,439729400,20700,20650,20700,20650,27
20230809,110800,439171550,20700,20700,20700,20700,3
20230809,110700,439109450,20700,20700,20700,20700,1
20230809,110600,439088750,20700,20700,20700,20700,0
20230809,110500,439088750,20700,20700,20700,20700,0
20230809,110400,439088750,20700,20700,20700,20700,48
20230809,110300,438095150,20750,20750,20750,20750,10
20230809,110200,437887650,20700,20700,20700,20700,0
20230809,110100,437887650,20700,20700,20700,20700,9
20230809,110000,437701350,20700,20700,20700,20700,11
20230809,105900,437473650,20700,20700,20700,20700,35
20230809,105800,436749150,20700,20700,20700,20700,3
20230809,105700,436687050,20700,20700,20700,20700,7
20230809,105600,436542150,20700,20700,20700,20700,3
20230809,105500,436480050,20700,20800,20800,20650,933
20230809,105400,417155150,20800,20800,20800,20800,10
20230809,105300,416947150,20800,20800,20800,20800,110
20230809,105200,414659150,20800,20800,20800,20800,0
20230809,105100,414659150,20800,20800,20800,20800,0
20230809,105000,414659150,20800,20800,20800,20800,0
20230809,104900,414659150,20800,20800,20800,20800,0
20230809,104800,414659150,20800,20800,20800,20800,2
20230809,104700,414617550,20800,20800,20800,20800,187
20230809,104600,410727950,20750,20800,20800,20750,50
20230809,104500,409690400,20800,20800,20800,20800,94
20230809,104400,407735200,20800,20800,20800,20800,4
20230809,104300,407652000,20800,20800,20800,20800,17
20230809,104200,407298400,20800,20800,20800,20800,0
20230809,104100,407298400,20800,20850,20850,20800,826
20230809,104000,390117300,20850,20850,20850,20850,51
20230809,103900,389053950,20850,20850,20850,20850,67
20230809,103800,387657000,20850,20850,20850,20850,170
20230809,103700,384112500,20850,20850,20850,20850,50
20230809,103600,383070000,20900,20900,20900,20900,0
20230809,103500,383070000,20900,20900,20900,20900,0
20230809,103400,383070000,20900,20900,20900,20900,1
20230809,103300,383049100,20850,20850,20850,20850,0
20230809,103200,383049100,20850,20850,20850,20850,460
20230809,103100,373458100,20800,20800,20800,20800,14
20230809,103000,373166900,20750,20750,20750,20750,1
20230809,102900,373146150,20800,20800,20800,20800,0
20230809,102800,373146150,20800,20800,20800,20800,25
20230809,102700,372626150,20800,20800,20800,20800,2
20230809,102600,372584550,20800,20800,20800,20800,6
20230809,102500,372459750,20800,20800,20800,20800,543
20230809,102400,361165350,20800,20800,20800,20800,283
20230809,102300,355278950,20800,20800,20800,20800,508
20230809,102200,344712550,20750,20750,20750,20750,0
20230809,102100,344712550,20750,20750,20750,20750,0
20230809,102000,344712550,20750,20750,20750,20750,49
20230809,101900,343695800,20800,20800,20850,20750,441
20230809,101800,334530900,20800,20750,20800,20750,211
20230809,101700,330152600,20700,20700,20700,20700,57
20230809,101600,328972700,20700,20700,20700,20700,37
20230809,101500,328206800,20700,20650,20700,20650,9
20230809,101400,328020750,20650,20650,20650,20650,0
20230809,101300,328020750,20650,20700,20700,20650,428
20230809,101200,319182200,20750,20750,20750,20750,0
20230809,101100,319182200,20750,20750,20750,20750,0
20230809,101000,319182200,20750,20750,20750,20750,0
20230809,100900,319182200,20750,20750,20750,20750,162
20230809,100800,315820700,20700,20500,20700,20500,1805
20230809,100700,278579500,20500,20500,20500,20500,0
20230809,100600,278579500,20500,20500,20500,20500,0
20230809,100500,278579500,20500,20500,20500,20500,0
20230809,100400,278579500,20500,20500,20500,20500,18
20230809,100300,278210500,20500,20500,20500,20500,2
20230809,100200,278169500,20500,20550,20550,20500,6
20230809,100100,278046450,20550,20550,20550,20550,0
20230809,100000,278046450,20550,20550,20550,20500,3
20230809,095900,277984850,20550,20550,20550,20550,1
20230809,095800,277964300,20550,20550,20550,20550,51
20230809,095700,276916250,20550,20550,20550,20550,4
20230809,095600,276834050,20550,20550,20550,20550,105
20230809,095500,274676300,20500,20500,20500,20500,0
20230809,095400,274676300,20500,20500,20500,20500,1
20230809,095300,274655800,20500,20500,20500,20500,17
20230809,095200,274307300,20500,20400,20500,20400,1332
20230809,095100,247123600,20400,20450,20450,20200,2787
20230809,095000,190579600,20500,20500,20500,20500,24
20230809,094900,190087600,20500,20500,20500,20500,71
20230809,094800,188632100,20550,20550,20550,20550,0
20230809,094700,188632100,20550,20550,20550,20400,779
20230809,094600,172704200,20600,20600,20600,20600,0
20230809,094500,172704200,20600,20600,20600,20600,1
20230809,094400,172683600,20550,20600,20600,20550,67
20230809,094300,171306650,20600,20600,20600,20600,28
20230809,094200,170729850,20600,20600,20650,20600,112
20230809,094100,168422500,20650,20650,20650,20650,1
20230809,094000,168401850,20600,20550,20600,20550,51
20230809,093900,167351550,20550,20600,20600,20550,17
20230809,093800,167002150,20550,20550,20550,20550,428
20230809,093700,158206750,20550,20550,20550,20550,2
20230809,093600,158165650,20550,20550,20550,20550,1
20230809,093500,158145100,20500,20500,20500,20500,287
20230809,093400,152261600,20500,20450,20500,20450,10
20230809,093300,152057000,20500,20500,20500,20500,65
20230809,093200,150724500,20550,20550,20550,20550,0
20230809,093100,150724500,20550,20600,20600,20550,2
20230809,093000,150683350,20550,20450,20600,20450,127
20230809,092900,148079450,20450,20450,20450,20450,50
20230809,092800,147056950,20500,20500,20500,20500,34
20230809,092700,146359950,20450,20450,20450,20450,0
20230809,092600,146359950,20450,20500,20500,20450,67
20230809,092500,144987850,20500,20500,20500,20500,0
20230809,092400,144987850,20500,20500,20500,20500,32
20230809,092300,144331850,20500,20500,20500,20500,88
20230809,092200,142527850,20500,20550,20550,20500,7
20230809,092100,142384050,20550,20400,20550,20400,124
20230809,092000,139841850,20450,20350,20450,20350,536
20230809,091900,128901300,20300,20450,20450,20300,667
20230809,091800,115342300,20450,20400,20450,20400,101
20230809,091700,113281850,20400,20450,20450,20400,173
20230809,091600,109749000,20450,20450,20450,20450,19
20230809,091500,109360450,20450,20400,20450,20400,206
20230809,091400,105149050,20400,20400,20400,20400,180
20230809,091300,101477050,20500,20400,20500,20350,1231
20230809,091200,76423800,20400,20450,20450,20350,1220
20230809,091100,51575650,20450,20500,20500,20450,51
20230809,091000,50531200,20450,20450,20450,20450,71
20230809,090900,49079250,20450,20450,20450,20450,219
20230809,090800,44600700,20400,20450,20450,20400,94
20230809,090700,42681300,20450,20500,20500,20450,62
20230809,090600,41410600,20700,20700,20700,20700,1
20230809,090500,41389900,20550,20550,20550,20550,1
20230809,090400,41369350,20500,20500,20500,20300,703
20230809,090300,27072350,20450,20550,20550,20400,1248
20230809,090200,1476350,20600,20600,20600,20600,2
20230809,090100,1435150,20550,20550,20550,20550,3
20230809,090000,1373500,20500,20500,20500,20500,67