KissMeData/010780/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,185000,2046566600,32700,32700,32700,32700,2145
20230804,184900,2046566600,32700,32700,32700,32700,0
20230804,184800,2046566600,32700,32700,32700,32700,0
20230804,184700,2046566600,32700,32700,32700,32700,0
20230804,184600,2046566600,32700,32700,32700,32700,0
20230804,184500,2046566600,32700,32700,32700,32700,0
20230804,184400,2046566600,32700,32700,32700,32700,0
20230804,184300,2046566600,32700,32700,32700,32700,0
20230804,184200,2046566600,32700,32700,32700,32700,0
20230804,184100,2046566600,32700,32700,32700,32700,0
20230804,184000,2046566600,32700,32700,32700,32700,0
20230804,183900,2046566600,32700,32700,32700,32700,0
20230804,183800,2046566600,32700,32700,32700,32700,0
20230804,183700,2046566600,32700,32700,32700,32700,0
20230804,183600,2046566600,32700,32700,32700,32700,0
20230804,183500,2046566600,32700,32700,32700,32700,0
20230804,183400,2046566600,32700,32700,32700,32700,0
20230804,183300,2046566600,32700,32700,32700,32700,0
20230804,183200,2046566600,32700,32700,32700,32700,0
20230804,183100,2046566600,32700,32700,32700,32700,0
20230804,183000,2046566600,32700,32700,32700,32700,0
20230804,182900,2046566600,32700,32700,32700,32700,0
20230804,182800,2046566600,32700,32700,32700,32700,0
20230804,182700,2046566600,32700,32700,32700,32700,0
20230804,182600,2046566600,32700,32700,32700,32700,0
20230804,182500,2046566600,32700,32700,32700,32700,0
20230804,182400,2046566600,32700,32700,32700,32700,0
20230804,182300,2046566600,32700,32700,32700,32700,0
20230804,182200,2046566600,32700,32700,32700,32700,0
20230804,182100,2046566600,32700,32700,32700,32700,0
20230804,182000,2046566600,32700,32700,32700,32700,2145
20230804,181900,2046566600,32700,32700,32700,32700,0
20230804,181800,2046566600,32700,32700,32700,32700,0
20230804,181700,2046566600,32700,32700,32700,32700,0
20230804,181600,2046566600,32700,32700,32700,32700,0
20230804,181500,2046566600,32700,32700,32700,32700,0
20230804,181400,2046566600,32700,32700,32700,32700,0
20230804,181300,2046566600,32700,32700,32700,32700,0
20230804,181200,2046566600,32700,32700,32700,32700,0
20230804,181100,2046566600,32700,32700,32700,32700,0
20230804,181000,2046566600,32700,32700,32700,32700,0
20230804,180900,2046566600,32700,32700,32700,32700,0
20230804,180800,2046566600,32700,32700,32700,32700,0
20230804,180700,2046566600,32700,32700,32700,32700,0
20230804,180600,2046566600,32700,32700,32700,32700,0
20230804,180500,2046566600,32700,32700,32700,32700,0
20230804,180400,2046566600,32700,32700,32700,32700,0
20230804,180300,2046566600,32700,32700,32700,32700,0
20230804,180200,2046566600,32700,32700,32700,32700,0
20230804,180100,2046566600,32700,32700,32700,32700,0
20230804,180000,2046566600,32700,32700,32700,32700,0
20230804,175900,2046566600,32700,32700,32700,32700,0
20230804,175800,2046566600,32700,32700,32700,32700,0
20230804,175700,2046566600,32700,32700,32700,32700,0
20230804,175600,2046566600,32700,32700,32700,32700,0
20230804,175500,2046566600,32700,32700,32700,32700,0
20230804,175400,2046566600,32700,32700,32700,32700,0
20230804,175300,2046566600,32700,32700,32700,32700,0
20230804,175200,2046566600,32700,32700,32700,32700,0
20230804,175100,2046566600,32700,32700,32700,32700,0
20230804,175000,2046566600,32700,32700,32700,32700,2145
20230804,174900,2046566600,32700,32700,32700,32700,0
20230804,174800,2046566600,32700,32700,32700,32700,0
20230804,174700,2046566600,32700,32700,32700,32700,0
20230804,174600,2046566600,32700,32700,32700,32700,0
20230804,174500,2046566600,32700,32700,32700,32700,0
20230804,174400,2046566600,32700,32700,32700,32700,0
20230804,174300,2046566600,32700,32700,32700,32700,0
20230804,174200,2046566600,32700,32700,32700,32700,0
20230804,174100,2046566600,32700,32700,32700,32700,0
20230804,174000,2046566600,32700,32700,32700,32700,0
20230804,173900,2046566600,32700,32700,32700,32700,0
20230804,173800,2046566600,32700,32700,32700,32700,0
20230804,173700,2046566600,32700,32700,32700,32700,0
20230804,173600,2046566600,32700,32700,32700,32700,0
20230804,173500,2046566600,32700,32700,32700,32700,0
20230804,173400,2046566600,32700,32700,32700,32700,0
20230804,173300,2046566600,32700,32700,32700,32700,0
20230804,173200,2046566600,32700,32700,32700,32700,0
20230804,173100,2046566600,32700,32700,32700,32700,0
20230804,173000,2046566600,32700,32700,32700,32700,0
20230804,172900,2046566600,32700,32700,32700,32700,0
20230804,172800,2046566600,32700,32700,32700,32700,0
20230804,172700,2046566600,32700,32700,32700,32700,0
20230804,172600,2046566600,32700,32700,32700,32700,0
20230804,172500,2046566600,32700,32700,32700,32700,0
20230804,172400,2046566600,32700,32700,32700,32700,0
20230804,172300,2046566600,32700,32700,32700,32700,0
20230804,172200,2046566600,32700,32700,32700,32700,0
20230804,172100,2046566600,32700,32700,32700,32700,0
20230804,172000,2046566600,32700,32700,32700,32700,2145
20230804,171900,2046566600,32700,32700,32700,32700,0
20230804,171800,2046566600,32700,32700,32700,32700,0
20230804,171700,2046566600,32700,32700,32700,32700,0
20230804,171600,2046566600,32700,32700,32700,32700,0
20230804,171500,2046566600,32700,32700,32700,32700,0
20230804,171400,2046566600,32700,32700,32700,32700,0
20230804,171300,2046566600,32700,32700,32700,32700,0
20230804,171200,2046566600,32700,32700,32700,32700,0
20230804,171100,2046566600,32700,32700,32700,32700,0
20230804,171000,2046566600,32700,32700,32700,32700,0
20230804,170900,2046566600,32700,32700,32700,32700,0
20230804,170800,2046566600,32700,32700,32700,32700,0
20230804,170700,2046566600,32700,32700,32700,32700,0
20230804,170600,2046566600,32700,32700,32700,32700,0
20230804,170500,2046566600,32700,32700,32700,32700,0
20230804,170400,2046566600,32700,32700,32700,32700,0
20230804,170300,2046566600,32700,32700,32700,32700,0
20230804,170200,2046566600,32700,32700,32700,32700,0
20230804,170100,2046566600,32700,32700,32700,32700,0
20230804,170000,2046566600,32700,32700,32700,32700,0
20230804,165900,2046566600,32700,32700,32700,32700,0
20230804,165800,2046566600,32700,32700,32700,32700,0
20230804,165700,2046566600,32700,32700,32700,32700,0
20230804,165600,2046566600,32700,32700,32700,32700,0
20230804,165500,2046566600,32700,32700,32700,32700,0
20230804,165400,2046566600,32700,32700,32700,32700,0
20230804,165300,2046566600,32700,32700,32700,32700,0
20230804,165200,2046566600,32700,32700,32700,32700,0
20230804,165100,2046566600,32700,32700,32700,32700,0
20230804,165000,2046566600,32700,32700,32700,32700,2145
20230804,164900,2046566600,32700,32700,32700,32700,0
20230804,164800,2046566600,32700,32700,32700,32700,0
20230804,164700,2046566600,32700,32700,32700,32700,0
20230804,164600,2046566600,32700,32700,32700,32700,0
20230804,164500,2046566600,32700,32700,32700,32700,0
20230804,164400,2046566600,32700,32700,32700,32700,0
20230804,164300,2046566600,32700,32700,32700,32700,0
20230804,164200,2046566600,32700,32700,32700,32700,0
20230804,164100,2046566600,32700,32700,32700,32700,0
20230804,164000,2046566600,32700,32700,32700,32700,0
20230804,163900,2046566600,32700,32700,32700,32700,0
20230804,163800,2046566600,32700,32700,32700,32700,0
20230804,163700,2046566600,32700,32700,32700,32700,0
20230804,163600,2046566600,32700,32700,32700,32700,0
20230804,163500,2046566600,32700,32700,32700,32700,0
20230804,163400,2046566600,32700,32700,32700,32700,0
20230804,163300,2046566600,32700,32700,32700,32700,0
20230804,163200,2046566600,32700,32700,32700,32700,0
20230804,163100,2046566600,32700,32700,32700,32700,0
20230804,163000,2046566600,32700,32700,32700,32700,0
20230804,162900,2046566600,32700,32700,32700,32700,0
20230804,162800,2046566600,32700,32700,32700,32700,0
20230804,162700,2046566600,32700,32700,32700,32700,0
20230804,162600,2046566600,32700,32700,32700,32700,0
20230804,162500,2046566600,32700,32700,32700,32700,0
20230804,162400,2046566600,32700,32700,32700,32700,0
20230804,162300,2046566600,32700,32700,32700,32700,0
20230804,162200,2046566600,32700,32700,32700,32700,0
20230804,162100,2046566600,32700,32700,32700,32700,0
20230804,162000,2046566600,32700,32700,32700,32700,2145
20230804,161900,2046566600,32700,32700,32700,32700,0
20230804,161800,2046566600,32700,32700,32700,32700,0
20230804,161700,2046566600,32700,32700,32700,32700,0
20230804,161600,2046566600,32700,32700,32700,32700,0
20230804,161500,2046566600,32700,32700,32700,32700,0
20230804,161400,2046566600,32700,32700,32700,32700,0
20230804,161300,2046566600,32700,32700,32700,32700,0
20230804,161200,2046566600,32700,32700,32700,32700,0
20230804,161100,2046566600,32700,32700,32700,32700,0
20230804,161000,2046566600,32700,32700,32700,32700,0
20230804,160900,2046566600,32700,32700,32700,32700,0
20230804,160800,2046566600,32700,32700,32700,32700,0
20230804,160700,2046566600,32700,32700,32700,32700,0
20230804,160600,2046566600,32700,32700,32700,32700,0
20230804,160500,2046566600,32700,32700,32700,32700,0
20230804,160400,2046566600,32700,32700,32700,32700,0
20230804,160300,2046566600,32700,32700,32700,32700,0
20230804,160200,2046566600,32700,32700,32700,32700,0
20230804,160100,2046566600,32700,32700,32700,32700,0
20230804,160000,2046566600,32700,32700,32700,32700,0
20230804,155900,2046566600,32700,32700,32700,32700,0
20230804,155800,2046566600,32700,32700,32700,32700,0
20230804,155700,2046566600,32700,32700,32700,32700,0
20230804,155600,2046566600,32700,32700,32700,32700,0
20230804,155500,2046566600,32700,32700,32700,32700,0
20230804,155400,2046566600,32700,32700,32700,32700,0
20230804,155300,2046566600,32700,32700,32700,32700,0
20230804,155200,2046566600,32700,32700,32700,32700,0
20230804,155100,2046566600,32700,32700,32700,32700,0
20230804,155000,2046566600,32700,32700,32700,32700,2145
20230804,154900,2046566600,32700,32700,32700,32700,0
20230804,154800,2046566600,32700,32700,32700,32700,0
20230804,154700,2046566600,32700,32700,32700,32700,0
20230804,154600,2046566600,32700,32700,32700,32700,0
20230804,154500,2046566600,32700,32700,32700,32700,0
20230804,154400,2046566600,32700,32700,32700,32700,0
20230804,154300,2046566600,32700,32700,32700,32700,0
20230804,154200,2046566600,32700,32700,32700,32700,0
20230804,154100,2046566600,32700,32700,32700,32700,0
20230804,154000,2046566600,32700,32700,32700,32700,0
20230804,153900,2046566600,32700,32700,32700,32700,0
20230804,153800,2046566600,32700,32700,32700,32700,0
20230804,153700,2046566600,32700,32700,32700,32700,0
20230804,153600,2046566600,32700,32700,32700,32700,0
20230804,153500,2046566600,32700,32700,32700,32700,0
20230804,153400,2046566600,32700,32700,32700,32700,0
20230804,153300,2046566600,32700,32700,32700,32700,0
20230804,153200,2046566600,32700,32700,32700,32700,0
20230804,153100,2046566600,32700,32700,32700,32700,0
20230804,153000,2046566600,32700,32700,32700,32700,2145
20230804,152900,1976425100,32750,32750,32750,32750,0
20230804,152800,1976425100,32750,32750,32750,32750,0
20230804,152700,1976425100,32750,32750,32750,32750,0
20230804,152600,1976425100,32750,32750,32750,32750,0
20230804,152500,1976425100,32750,32750,32750,32750,0
20230804,152400,1976425100,32750,32750,32750,32750,0
20230804,152300,1976425100,32750,32750,32750,32750,0
20230804,152200,1976425100,32750,32750,32750,32750,0
20230804,152100,1976425100,32750,32750,32750,32750,0
20230804,152000,1976425100,32750,32750,32750,32750,0
20230804,151900,1976425100,32750,32750,32750,32750,146
20230804,151800,1971643600,32750,32750,32750,32750,275
20230804,151700,1962637350,32750,32750,32750,32700,51
20230804,151600,1960967450,32750,32750,32750,32700,129
20230804,151500,1956745900,32750,32700,32750,32700,109
20230804,151400,1953180600,32750,32750,32750,32750,53
20230804,151300,1951444850,32750,32750,32750,32700,49
20230804,151200,1949840350,32750,32750,32750,32700,208
20230804,151100,1943030850,32700,32700,32750,32700,214
20230804,151000,1936031950,32750,32700,32750,32700,26
20230804,150900,1935180750,32750,32750,32750,32700,263
20230804,150800,1926577950,32700,32700,32750,32700,94
20230804,150700,1923503700,32750,32750,32750,32700,20
20230804,150600,1922848900,32750,32750,32750,32750,8
20230804,150500,1922586900,32750,32700,32750,32700,110
20230804,150400,1918989550,32750,32750,32800,32750,107
20230804,150300,1915484850,32750,32750,32800,32750,151
20230804,150200,1910539550,32700,32700,32700,32700,125
20230804,150100,1906452050,32700,32700,32700,32650,68
20230804,150000,1904231100,32650,32700,32700,32650,113
20230804,145900,1900536300,32700,32700,32700,32700,9
20230804,145800,1900242000,32650,32700,32700,32650,114
20230804,145700,1896519300,32700,32800,32800,32700,732
20230804,145600,1872546800,32800,32850,32850,32800,17
20230804,145500,1871988400,32800,32850,32850,32800,301
20230804,145400,1862111450,32850,32850,32850,32850,3
20230804,145300,1862012900,32750,32750,32750,32750,4
20230804,145200,1861881900,32850,32800,32850,32800,207
20230804,145100,1855091200,32800,32800,32800,32800,0
20230804,145000,1855091200,32800,32850,32850,32800,377
20230804,144900,1842720800,32850,32850,32850,32850,19
20230804,144800,1842096650,32850,32850,32850,32850,58
20230804,144700,1840191350,32800,32800,32800,32800,10
20230804,144600,1839863350,32850,32800,32850,32800,101
20230804,144500,1836546550,32850,32850,32850,32800,258
20230804,144400,1828082700,32850,32800,32850,32800,55
20230804,144300,1826277600,32800,32850,32850,32800,34
20230804,144200,1825160900,32850,32800,32850,32800,6
20230804,144100,1824963850,32850,32800,32850,32800,239
20230804,144000,1817123550,32750,32800,32800,32750,8
20230804,143900,1816861400,32750,32750,32750,32750,0
20230804,143800,1816861400,32750,32800,32800,32750,49
20230804,143700,1815254350,32800,32800,32800,32750,92
20230804,143600,1812236850,32750,32750,32750,32750,5
20230804,143500,1812073100,32800,32800,32800,32800,3
20230804,143400,1811974700,32800,32750,32800,32750,37
20230804,143300,1810761150,32800,32800,32800,32800,67
20230804,143200,1808563550,32800,32800,32800,32800,234
20230804,143100,1800888350,32800,32700,32800,32700,171
20230804,143000,1795295450,32700,32650,32700,32650,188
20230804,142900,1789155850,32700,32800,32800,32700,299
20230804,142800,1779362950,32850,32850,32850,32800,311
20230804,142700,1769151750,32900,32900,32900,32850,589
20230804,142600,1749798700,32850,32950,32950,32850,762
20230804,142500,1724696800,33000,33000,33000,33000,2
20230804,142400,1724630800,33000,33000,33000,33000,7
20230804,142300,1724399800,33050,33000,33050,32950,485
20230804,142200,1708393650,33000,33100,33100,33000,161
20230804,142100,1703076250,33100,33000,33100,33000,943
20230804,142000,1671906450,33000,33000,33050,32950,868
20230804,141900,1643262200,33000,33000,33000,32950,96
20230804,141800,1640094300,33000,33000,33000,33000,112
20230804,141700,1636398300,32950,32950,33000,32950,353
20230804,141600,1624765000,32900,32900,32950,32900,301
20230804,141500,1614849050,32950,32900,32950,32900,1148
20230804,141400,1577053750,32900,32900,32900,32900,112
20230804,141300,1573368950,32900,32900,32900,32850,35
20230804,141200,1572217650,32900,32900,32900,32900,108
20230804,141100,1568664450,32850,32850,32850,32850,7
20230804,141000,1568434500,32900,32900,32900,32850,184
20230804,140900,1562381150,32900,32900,32900,32900,96
20230804,140800,1559222750,32850,32900,32900,32850,38
20230804,140700,1557972850,32850,32900,32900,32850,61
20230804,140600,1555968850,32850,32850,32900,32850,108
20230804,140500,1552421000,32850,32900,32900,32850,595
20230804,140400,1532870900,32900,32850,32900,32850,42
20230804,140300,1531489400,32850,32850,32850,32850,6
20230804,140200,1531292300,32900,32900,32900,32900,31
20230804,140100,1530272400,32900,32850,32900,32850,23
20230804,140000,1529516000,32850,32800,32900,32800,292
20230804,135900,1519920100,32850,32850,32850,32850,49
20230804,135800,1518310450,32850,32800,32850,32800,31
20230804,135700,1517292250,32800,32800,32850,32800,27
20230804,135600,1516406600,32800,32800,32800,32800,19
20230804,135500,1515783400,32800,32750,32800,32750,35
20230804,135400,1514635450,32800,32800,32800,32800,159
20230804,135300,1509420250,32850,32800,32850,32750,73
20230804,135200,1507023500,32800,32800,32800,32800,38
20230804,135100,1505777100,32800,32800,32850,32800,303
20230804,135000,1495833100,32850,32800,32850,32800,250
20230804,134900,1487625950,32800,32800,32850,32800,216
20230804,134800,1480538800,32750,32800,32800,32750,36
20230804,134700,1479358250,32750,32800,32850,32750,122
20230804,134600,1475356650,32750,32850,32850,32750,28
20230804,134500,1474438050,32850,32650,32850,32650,1328
20230804,134400,1430896000,32700,32650,32700,32650,81
20230804,134300,1428250750,32700,32600,32700,32600,95
20230804,134200,1425146350,32650,32650,32650,32650,70
20230804,134100,1422860850,32650,32700,32700,32650,112
20230804,134000,1419203550,32700,32700,32700,32700,16
20230804,133900,1418680350,32650,32650,32650,32650,28
20230804,133800,1417766150,32650,32650,32650,32650,30
20230804,133700,1416786650,32650,32550,32650,32500,883
20230804,133600,1388037650,32550,32500,32550,32500,900
20230804,133500,1358784600,32450,32500,32500,32450,22
20230804,133400,1358069900,32500,32500,32500,32500,755
20230804,133300,1333532400,32500,32500,32500,32450,505
20230804,133200,1317120150,32550,32550,32550,32500,213
20230804,133100,1310190650,32550,32550,32550,32550,30
20230804,133000,1309214150,32600,32600,32600,32550,222
20230804,132900,1301984450,32550,32600,32600,32550,83
20230804,132800,1299279000,32600,32550,32600,32550,77
20230804,132700,1296768900,32550,32550,32550,32550,1
20230804,132600,1296736350,32600,32600,32600,32550,79
20230804,132500,1294161000,32600,32650,32650,32600,20
20230804,132400,1293508900,32650,32600,32650,32600,72
20230804,132300,1291161650,32600,32600,32650,32600,122
20230804,132200,1287183950,32650,32650,32650,32650,0
20230804,132100,1287183950,32650,32650,32650,32650,315
20230804,132000,1276899200,32700,32750,32750,32700,267
20230804,131900,1268168050,32750,32750,32750,32700,350
20230804,131800,1256708250,32750,32750,32750,32750,92
20230804,131700,1253695250,32750,32700,32750,32700,133
20230804,131600,1249343250,32700,32700,32750,32700,123
20230804,131500,1245320200,32700,32700,32700,32700,278
20230804,131400,1236229600,32700,32700,32700,32700,27
20230804,131300,1235346700,32700,32650,32700,32650,103
20230804,131200,1231983600,32650,32650,32700,32650,16
20230804,131100,1231460650,32700,32700,32700,32700,51
20230804,131000,1229792950,32700,32700,32700,32650,284
20230804,130900,1220516150,32650,32700,32700,32650,429
20230804,130800,1206489150,32650,32650,32650,32650,6
20230804,130700,1206293250,32650,32650,32650,32650,39
20230804,130600,1205019900,32600,32700,32700,32600,275
20230804,130500,1196036650,32650,32700,32700,32650,77
20230804,130400,1193520300,32600,32700,32700,32600,650
20230804,130300,1172267850,32700,32650,32700,32650,339
20230804,130200,1161198100,32600,32650,32650,32600,15
20230804,130100,1160708550,32650,32650,32650,32650,247
20230804,130000,1152644000,32650,32650,32650,32600,18
20230804,125900,1152056350,32600,32600,32600,32600,6
20230804,125800,1151860750,32650,32600,32650,32600,46
20230804,125700,1150358950,32600,32600,32600,32600,141
20230804,125600,1145762350,32550,32550,32600,32550,22
20230804,125500,1145045400,32600,32650,32650,32600,50
20230804,125400,1143414850,32600,32600,32600,32600,55
20230804,125300,1141621850,32600,32600,32600,32600,0
20230804,125200,1141621850,32600,32550,32600,32550,177
20230804,125100,1135854050,32550,32550,32550,32550,16
20230804,125000,1135333250,32550,32550,32550,32550,68
20230804,124900,1133119850,32500,32550,32550,32500,23
20230804,124800,1132371500,32550,32550,32550,32550,166
20230804,124700,1126968200,32550,32550,32550,32550,22
20230804,124600,1126252100,32550,32500,32550,32500,66
20230804,124500,1124104050,32550,32550,32550,32550,19
20230804,124400,1123485600,32550,32550,32550,32550,11
20230804,124300,1123127550,32550,32550,32550,32550,72
20230804,124200,1120783950,32550,32500,32550,32500,118
20230804,124100,1116946900,32550,32550,32550,32550,144
20230804,124000,1112259700,32550,32550,32550,32550,11
20230804,123900,1111901650,32550,32500,32550,32500,7
20230804,123800,1111674100,32500,32550,32550,32500,88
20230804,123700,1108809750,32500,32450,32500,32450,13
20230804,123600,1108387350,32450,32450,32450,32450,71
20230804,123500,1106083400,32450,32500,32500,32450,81
20230804,123400,1103451100,32550,32500,32550,32500,110
20230804,123300,1099875200,32500,32450,32500,32450,123
20230804,123200,1095883300,32450,32450,32450,32450,304
20230804,123100,1086018500,32450,32450,32450,32450,4
20230804,123000,1085888700,32500,32500,32500,32500,26
20230804,122900,1085043700,32500,32450,32500,32450,125
20230804,122800,1080981500,32500,32500,32500,32450,59
20230804,122700,1079064250,32500,32500,32500,32500,17
20230804,122600,1078511750,32500,32450,32500,32450,51
20230804,122500,1076855250,32450,32500,32500,32450,74
20230804,122400,1074450500,32450,32500,32500,32450,9
20230804,122300,1074158350,32500,32500,32550,32500,59
20230804,122200,1072239350,32450,32450,32450,32450,131
20230804,122100,1067988400,32450,32500,32500,32450,18
20230804,122000,1067404000,32500,32500,32550,32500,127
20230804,121900,1063276400,32500,32500,32500,32500,183
20230804,121800,1057328900,32550,32550,32550,32550,0
20230804,121700,1057328900,32550,32550,32550,32500,231
20230804,121600,1049813350,32600,32600,32600,32550,115
20230804,121500,1046064450,32550,32600,32600,32500,227
20230804,121400,1038671250,32500,32500,32500,32500,34
20230804,121300,1037566250,32600,32650,32650,32600,412
20230804,121200,1024125250,32600,32600,32600,32550,268
20230804,121100,1015388700,32550,32550,32550,32550,119
20230804,121000,1011515250,32500,32500,32500,32500,0
20230804,120900,1011515250,32500,32500,32500,32450,68
20230804,120800,1009305500,32550,32550,32550,32550,11
20230804,120700,1008947450,32550,32500,32550,32500,291
20230804,120600,999485050,32550,32500,32550,32500,398
20230804,120500,986530350,32500,32550,32550,32500,43
20230804,120400,985130950,32500,32450,32500,32450,1005
20230804,120300,952512250,32400,32450,32450,32400,24
20230804,120200,951733500,32400,32450,32450,32400,151
20230804,120100,946833800,32450,32400,32450,32400,775
20230804,120000,921720050,32400,32400,32400,32350,179
20230804,115900,915920500,32400,32350,32400,32350,18
20230804,115800,915337650,32400,32350,32400,32350,202
20230804,115700,908800000,32350,32300,32350,32300,307
20230804,115600,898879050,32300,32300,32300,32300,22
20230804,115500,898168450,32300,32300,32300,32300,42
20230804,115400,896811850,32350,32350,32350,32350,37
20230804,115300,895614900,32350,32300,32350,32300,132
20230804,115200,891349700,32250,32250,32250,32250,6
20230804,115100,891156200,32250,32350,32350,32250,107
20230804,115000,887701750,32350,32300,32350,32300,22
20230804,114900,886991100,32250,32200,32250,32200,256
20230804,114800,878745050,32200,32250,32250,32200,191
20230804,114700,872591600,32300,32250,32300,32250,70
20230804,114600,870333600,32200,32200,32200,32200,0
20230804,114500,870333600,32200,32200,32250,32200,146
20230804,114400,865629600,32250,32300,32350,32200,401
20230804,114300,852687050,32300,32250,32300,32250,48
20230804,114200,851136700,32250,32250,32250,32250,5
20230804,114100,850975450,32300,32300,32300,32300,0
20230804,114000,850975450,32300,32300,32300,32300,174
20230804,113900,845355250,32250,32250,32250,32250,2
20230804,113800,845290750,32200,32200,32200,32200,4
20230804,113700,845161950,32250,32300,32300,32250,226
20230804,113600,837864550,32250,32300,32300,32200,33
20230804,113500,836801000,32200,32250,32250,32200,75
20230804,113400,834382500,32200,32250,32250,32200,49
20230804,113300,832804650,32250,32300,32300,32250,442
20230804,113200,818533450,32300,32250,32300,32250,42
20230804,113100,817177050,32250,32250,32250,32250,0
20230804,113000,817177050,32250,32300,32300,32250,77
20230804,112900,814690300,32250,32300,32300,32250,72
20230804,112800,812364800,32250,32250,32250,32250,6
20230804,112700,812171300,32250,32250,32250,32250,46
20230804,112600,810687800,32350,32200,32350,32200,414
20230804,112500,797327700,32200,32150,32200,32100,96
20230804,112400,794237200,32150,32150,32150,32150,66
20230804,112300,792115300,32150,32150,32200,32150,1000
20230804,112200,759959000,32150,32100,32150,32100,17
20230804,112100,759412700,32150,32150,32150,32100,110
20230804,112000,755877200,32150,32150,32150,32150,0
20230804,111900,755877200,32150,32150,32150,32150,12
20230804,111800,755491400,32100,32150,32150,32100,64
20230804,111700,753436200,32100,32100,32100,32100,100
20230804,111600,750226200,32100,32150,32150,32100,201
20230804,111500,743774050,32150,32100,32150,32100,16
20230804,111400,743259900,32150,32100,32150,32100,28
20230804,111300,742360150,32100,32100,32100,32100,85
20230804,111200,739631650,32100,32100,32100,32100,28
20230804,111100,738732850,32100,32150,32150,32100,20
20230804,111000,738090050,32100,32100,32100,32100,105
20230804,110900,734719550,32100,32100,32100,32100,64
20230804,110800,732665150,32100,32150,32200,32100,281
20230804,110700,723631650,32200,32150,32200,32150,231
20230804,110600,716194550,32200,32150,32200,32150,114
20230804,110500,712529350,32150,32200,32200,32150,18
20230804,110400,711950500,32200,32150,32200,32150,205
20230804,110300,705358950,32200,32150,32200,32150,160
20230804,110200,700207550,32150,32150,32150,32150,0
20230804,110100,700207550,32150,32200,32200,32150,14
20230804,110000,699756950,32200,32200,32200,32200,20
20230804,105900,699112950,32200,32200,32200,32200,1
20230804,105800,699080750,32200,32150,32200,32150,76
20230804,105700,696633850,32200,32100,32200,32050,75
20230804,105600,694225550,32050,32100,32100,32050,100
20230804,105500,691019750,32050,32100,32100,32050,14
20230804,105400,690570550,32100,32100,32100,32100,100
20230804,105300,687360550,32050,32050,32050,32050,0
20230804,105200,687360550,32050,32200,32200,32050,412
20230804,105100,674122100,32150,32150,32200,32150,60
20230804,105000,672192900,32200,32150,32200,32150,26
20230804,104900,671356500,32200,32200,32200,32200,88
20230804,104800,668522900,32150,32200,32200,32150,36
20230804,104700,667363900,32200,32200,32200,32200,111
20230804,104600,663789700,32150,32150,32150,32150,0
20230804,104500,663789700,32150,32200,32200,32150,37
20230804,104400,662598350,32250,32150,32250,32150,65
20230804,104300,660505500,32200,32200,32200,32200,108
20230804,104200,657027900,32250,32250,32250,32250,0
20230804,104100,657027900,32250,32250,32250,32200,107
20230804,104000,653577400,32250,32250,32250,32250,82
20230804,103900,650932900,32200,32200,32200,32200,19
20230804,103800,650321100,32200,32200,32300,32200,456
20230804,103700,635616850,32200,32200,32200,32200,45
20230804,103600,634167850,32200,32100,32200,32100,1301
20230804,103500,592397450,32100,32050,32100,32050,167
20230804,103400,587041600,32100,32050,32100,32050,17
20230804,103300,586495950,32050,32050,32050,32050,29
20230804,103200,585566500,32000,32050,32050,32000,95
20230804,103100,582523000,32050,32050,32050,32000,100
20230804,103000,579318200,32050,32050,32050,32050,86
20230804,102900,576561900,32050,32050,32050,32050,11
20230804,102800,576209350,32000,32000,32000,32000,23
20230804,102700,575473350,32050,32050,32050,32000,268
20230804,102600,566896450,32050,32000,32050,32000,110
20230804,102500,563372050,32050,32050,32050,32050,25
20230804,102400,562570800,32000,32050,32050,32000,141
20230804,102300,558054750,32050,32050,32050,32050,53
20230804,102200,556356100,32050,32050,32100,32050,80
20230804,102100,553791600,32000,32000,32000,32000,5
20230804,102000,553631600,32000,32050,32050,32000,201
20230804,101900,547198750,32050,32050,32050,32050,28
20230804,101800,546301350,32050,32000,32050,32000,16
20230804,101700,545788800,32000,31950,32000,31950,75
20230804,101600,543389150,31950,32100,32100,31950,843
20230804,101500,516380000,32100,32100,32100,32100,39
20230804,101400,515128100,32050,32100,32100,32050,6
20230804,101300,514935750,32050,32100,32100,32050,123
20230804,101200,510989100,32100,32100,32100,32100,37
20230804,101100,509801400,32100,32050,32100,32050,15
20230804,101000,509320150,32100,32100,32100,32050,23
20230804,100900,508581900,32100,32100,32100,32100,16
20230804,100800,508068300,32100,32000,32100,32000,342
20230804,100700,497106900,32000,32050,32050,32000,21
20230804,100600,496433900,32050,32050,32050,32050,10
20230804,100500,496113400,32050,32000,32050,32000,787
20230804,100400,470928400,31950,31950,32000,31950,19
20230804,100300,470320800,31950,31950,31950,31950,300
20230804,100200,460735800,32000,32000,32000,32000,0
20230804,100100,460735800,32000,32000,32000,31950,60
20230804,100000,458816100,32000,32000,32000,32000,2
20230804,095900,458752100,31950,31950,31950,31950,36
20230804,095800,457601900,31900,31850,31900,31850,122
20230804,095700,453710350,31900,31900,31900,31900,22
20230804,095600,453008550,31900,31900,31900,31900,73
20230804,095500,450679850,31950,31950,31950,31950,0
20230804,095400,450679850,31950,32000,32000,31900,224
20230804,095300,443524050,32000,32000,32000,32000,11
20230804,095200,443172050,32000,32000,32000,32000,2
20230804,095100,443108050,32000,32000,32000,31950,22
20230804,095000,442404250,32000,31900,32000,31900,130
20230804,094900,438256150,31900,32000,32000,31850,784
20230804,094800,413205650,32000,32000,32000,32000,0
20230804,094700,413205650,32000,32050,32050,32000,39
20230804,094600,411956850,32000,32050,32050,32000,46
20230804,094500,410483100,32000,32050,32050,32000,91
20230804,094400,407567650,32000,32050,32050,32000,169
20230804,094300,402151450,32100,32100,32150,32100,72
20230804,094200,399839700,32100,32150,32150,32100,95
20230804,094100,396786450,32150,32150,32150,32150,116
20230804,094000,393057050,32150,32150,32150,32150,20
20230804,093900,392414050,32150,32150,32150,32150,3
20230804,093800,392317600,32150,32150,32150,32150,0
20230804,093700,392317600,32150,32100,32200,32100,942
20230804,093600,362058200,32100,32050,32100,32050,790
20230804,093500,336737550,32050,32000,32050,32000,52
20230804,093400,335073300,32000,32050,32050,32000,25
20230804,093300,334273050,32050,32100,32100,32000,119
20230804,093200,330458650,32100,32050,32100,32050,178
20230804,093100,324752400,32000,32100,32100,32000,23
20230804,093000,324016300,32100,32050,32100,32050,45
20230804,092900,322574000,32150,32100,32150,32100,291
20230804,092800,313232050,32000,32000,32000,32000,80
20230804,092700,310672050,32000,32100,32100,32000,386
20230804,092600,298301100,32150,32100,32150,32100,2
20230804,092500,298236850,32150,32050,32150,32050,348
20230804,092400,287065800,32050,32000,32100,31950,100
20230804,092300,283861350,32050,32100,32100,32050,217
20230804,092200,276900650,32100,32100,32100,32050,82
20230804,092100,274268500,32100,32050,32100,32050,77
20230804,092000,271799800,32000,32050,32050,32000,4
20230804,091900,271671750,32050,31850,32050,31850,182
20230804,091800,265866350,31900,31900,32000,31800,260
20230804,091700,257578900,31850,32050,32050,31850,99
20230804,091600,254422250,32050,32100,32100,31850,1142
20230804,091500,217950800,32100,32100,32100,32050,279
20230804,091400,209008000,32100,32100,32100,32100,45
20230804,091300,207563500,32100,32100,32100,32050,223
20230804,091200,200410250,32100,32100,32200,32050,243
20230804,091100,192610400,32100,32150,32150,32100,21
20230804,091000,191935400,32150,32000,32150,32000,178
20230804,090900,186239250,32000,31750,32250,31750,315
20230804,090800,176194250,31800,31800,31900,31750,478
20230804,090700,160981700,31800,31900,31900,31800,124
20230804,090600,157035900,31900,31700,31900,31700,406
20230804,090500,144144900,31700,31750,31800,31700,226
20230804,090400,136977150,31700,31700,31750,31650,762
20230804,090300,112808800,31700,31750,31750,31650,347
20230804,090200,101813200,31750,31850,31850,31700,1866
20230804,090100,42568950,31850,31850,31900,31850,111
20230804,090000,39033050,31900,31850,31900,31750,1226