KissMeData/049950/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,191800,15321898850,45450,45450,45450,45450,5611
20230809,191700,15321898850,45450,45450,45450,45450,0
20230809,191600,15321898850,45450,45450,45450,45450,0
20230809,191500,15321898850,45450,45450,45450,45450,0
20230809,191400,15321898850,45450,45450,45450,45450,0
20230809,191300,15321898850,45450,45450,45450,45450,0
20230809,191200,15321898850,45450,45450,45450,45450,0
20230809,191100,15321898850,45450,45450,45450,45450,0
20230809,191000,15321898850,45450,45450,45450,45450,0
20230809,190900,15321898850,45450,45450,45450,45450,0
20230809,190800,15321898850,45450,45450,45450,45450,0
20230809,190700,15321898850,45450,45450,45450,45450,0
20230809,190600,15321898850,45450,45450,45450,45450,0
20230809,190500,15321898850,45450,45450,45450,45450,0
20230809,190400,15321898850,45450,45450,45450,45450,0
20230809,190300,15321898850,45450,45450,45450,45450,0
20230809,190200,15321898850,45450,45450,45450,45450,0
20230809,190100,15321898850,45450,45450,45450,45450,0
20230809,190000,15321898850,45450,45450,45450,45450,0
20230809,185900,15321898850,45450,45450,45450,45450,0
20230809,185800,15321898850,45450,45450,45450,45450,0
20230809,185700,15321898850,45450,45450,45450,45450,0
20230809,185600,15321898850,45450,45450,45450,45450,0
20230809,185500,15321898850,45450,45450,45450,45450,0
20230809,185400,15321898850,45450,45450,45450,45450,0
20230809,185300,15321898850,45450,45450,45450,45450,0
20230809,185200,15321898850,45450,45450,45450,45450,0
20230809,185100,15321898850,45450,45450,45450,45450,0
20230809,185000,15321898850,45450,45450,45450,45450,0
20230809,184900,15321898850,45450,45450,45450,45450,0
20230809,184800,15321898850,45450,45450,45450,45450,5611
20230809,184700,15321898850,45450,45450,45450,45450,0
20230809,184600,15321898850,45450,45450,45450,45450,0
20230809,184500,15321898850,45450,45450,45450,45450,0
20230809,184400,15321898850,45450,45450,45450,45450,0
20230809,184300,15321898850,45450,45450,45450,45450,0
20230809,184200,15321898850,45450,45450,45450,45450,0
20230809,184100,15321898850,45450,45450,45450,45450,0
20230809,184000,15321898850,45450,45450,45450,45450,0
20230809,183900,15321898850,45450,45450,45450,45450,0
20230809,183800,15321898850,45450,45450,45450,45450,0
20230809,183700,15321898850,45450,45450,45450,45450,0
20230809,183600,15321898850,45450,45450,45450,45450,0
20230809,183500,15321898850,45450,45450,45450,45450,0
20230809,183400,15321898850,45450,45450,45450,45450,0
20230809,183300,15321898850,45450,45450,45450,45450,0
20230809,183200,15321898850,45450,45450,45450,45450,0
20230809,183100,15321898850,45450,45450,45450,45450,0
20230809,183000,15321898850,45450,45450,45450,45450,0
20230809,182900,15321898850,45450,45450,45450,45450,0
20230809,182800,15321898850,45450,45450,45450,45450,0
20230809,182700,15321898850,45450,45450,45450,45450,0
20230809,182600,15321898850,45450,45450,45450,45450,0
20230809,182500,15321898850,45450,45450,45450,45450,0
20230809,182400,15321898850,45450,45450,45450,45450,0
20230809,182300,15321898850,45450,45450,45450,45450,0
20230809,182200,15321898850,45450,45450,45450,45450,0
20230809,182100,15321898850,45450,45450,45450,45450,0
20230809,182000,15321898850,45450,45450,45450,45450,0
20230809,181900,15321898850,45450,45450,45450,45450,0
20230809,181800,15321898850,45450,45450,45450,45450,5611
20230809,181700,15321898850,45450,45450,45450,45450,0
20230809,181600,15321898850,45450,45450,45450,45450,0
20230809,181500,15321898850,45450,45450,45450,45450,0
20230809,181400,15321898850,45450,45450,45450,45450,0
20230809,181300,15321898850,45450,45450,45450,45450,0
20230809,181200,15321898850,45450,45450,45450,45450,0
20230809,181100,15321898850,45450,45450,45450,45450,0
20230809,181000,15321898850,45450,45450,45450,45450,0
20230809,180900,15321898850,45450,45450,45450,45450,0
20230809,180800,15321898850,45450,45450,45450,45450,0
20230809,180700,15321898850,45450,45450,45450,45450,0
20230809,180600,15321898850,45450,45450,45450,45450,0
20230809,180500,15321898850,45450,45450,45450,45450,0
20230809,180400,15321898850,45450,45450,45450,45450,0
20230809,180300,15321898850,45450,45450,45450,45450,0
20230809,180200,15321898850,45450,45450,45450,45450,0
20230809,180100,15321898850,45450,45450,45450,45450,0
20230809,180000,15321898850,45450,45450,45450,45450,0
20230809,175900,15321898850,45450,45450,45450,45450,0
20230809,175800,15321898850,45450,45450,45450,45450,0
20230809,175700,15321898850,45450,45450,45450,45450,0
20230809,175600,15321898850,45450,45450,45450,45450,0
20230809,175500,15321898850,45450,45450,45450,45450,0
20230809,175400,15321898850,45450,45450,45450,45450,0
20230809,175300,15321898850,45450,45450,45450,45450,0
20230809,175200,15321898850,45450,45450,45450,45450,0
20230809,175100,15321898850,45450,45450,45450,45450,0
20230809,175000,15321898850,45450,45450,45450,45450,0
20230809,174900,15321898850,45450,45450,45450,45450,0
20230809,174800,15321898850,45450,45450,45450,45450,5611
20230809,174700,15321898850,45450,45450,45450,45450,0
20230809,174600,15321898850,45450,45450,45450,45450,0
20230809,174500,15321898850,45450,45450,45450,45450,0
20230809,174400,15321898850,45450,45450,45450,45450,0
20230809,174300,15321898850,45450,45450,45450,45450,0
20230809,174200,15321898850,45450,45450,45450,45450,0
20230809,174100,15321898850,45450,45450,45450,45450,0
20230809,174000,15321898850,45450,45450,45450,45450,0
20230809,173900,15321898850,45450,45450,45450,45450,0
20230809,173800,15321898850,45450,45450,45450,45450,0
20230809,173700,15321898850,45450,45450,45450,45450,0
20230809,173600,15321898850,45450,45450,45450,45450,0
20230809,173500,15321898850,45450,45450,45450,45450,0
20230809,173400,15321898850,45450,45450,45450,45450,0
20230809,173300,15321898850,45450,45450,45450,45450,0
20230809,173200,15321898850,45450,45450,45450,45450,0
20230809,173100,15321898850,45450,45450,45450,45450,0
20230809,173000,15321898850,45450,45450,45450,45450,0
20230809,172900,15321898850,45450,45450,45450,45450,0
20230809,172800,15321898850,45450,45450,45450,45450,0
20230809,172700,15321898850,45450,45450,45450,45450,0
20230809,172600,15321898850,45450,45450,45450,45450,0
20230809,172500,15321898850,45450,45450,45450,45450,0
20230809,172400,15321898850,45450,45450,45450,45450,0
20230809,172300,15321898850,45450,45450,45450,45450,0
20230809,172200,15321898850,45450,45450,45450,45450,0
20230809,172100,15321898850,45450,45450,45450,45450,0
20230809,172000,15321898850,45450,45450,45450,45450,0
20230809,171900,15321898850,45450,45450,45450,45450,0
20230809,171800,15321898850,45450,45450,45450,45450,5611
20230809,171700,15321898850,45450,45450,45450,45450,0
20230809,171600,15321898850,45450,45450,45450,45450,0
20230809,171500,15321898850,45450,45450,45450,45450,0
20230809,171400,15321898850,45450,45450,45450,45450,0
20230809,171300,15321898850,45450,45450,45450,45450,0
20230809,171200,15321898850,45450,45450,45450,45450,0
20230809,171100,15321898850,45450,45450,45450,45450,0
20230809,171000,15321898850,45450,45450,45450,45450,0
20230809,170900,15321898850,45450,45450,45450,45450,0
20230809,170800,15321898850,45450,45450,45450,45450,0
20230809,170700,15321898850,45450,45450,45450,45450,0
20230809,170600,15321898850,45450,45450,45450,45450,0
20230809,170500,15321898850,45450,45450,45450,45450,0
20230809,170400,15321898850,45450,45450,45450,45450,0
20230809,170300,15321898850,45450,45450,45450,45450,0
20230809,170200,15321898850,45450,45450,45450,45450,0
20230809,170100,15321898850,45450,45450,45450,45450,0
20230809,170000,15321898850,45450,45450,45450,45450,0
20230809,165900,15321898850,45450,45450,45450,45450,0
20230809,165800,15321898850,45450,45450,45450,45450,0
20230809,165700,15321898850,45450,45450,45450,45450,0
20230809,165600,15321898850,45450,45450,45450,45450,0
20230809,165500,15321898850,45450,45450,45450,45450,0
20230809,165400,15321898850,45450,45450,45450,45450,0
20230809,165300,15321898850,45450,45450,45450,45450,0
20230809,165200,15321898850,45450,45450,45450,45450,0
20230809,165100,15321898850,45450,45450,45450,45450,0
20230809,165000,15321898850,45450,45450,45450,45450,0
20230809,164900,15321898850,45450,45450,45450,45450,0
20230809,164800,15321898850,45450,45450,45450,45450,5611
20230809,164700,15321898850,45450,45450,45450,45450,0
20230809,164600,15321898850,45450,45450,45450,45450,0
20230809,164500,15321898850,45450,45450,45450,45450,0
20230809,164400,15321898850,45450,45450,45450,45450,0
20230809,164300,15321898850,45450,45450,45450,45450,0
20230809,164200,15321898850,45450,45450,45450,45450,0
20230809,164100,15321898850,45450,45450,45450,45450,0
20230809,164000,15321898850,45450,45450,45450,45450,0
20230809,163900,15321898850,45450,45450,45450,45450,0
20230809,163800,15321898850,45450,45450,45450,45450,0
20230809,163700,15321898850,45450,45450,45450,45450,0
20230809,163600,15321898850,45450,45450,45450,45450,0
20230809,163500,15321898850,45450,45450,45450,45450,0
20230809,163400,15321898850,45450,45450,45450,45450,0
20230809,163300,15321898850,45450,45450,45450,45450,0
20230809,163200,15321898850,45450,45450,45450,45450,0
20230809,163100,15321898850,45450,45450,45450,45450,0
20230809,163000,15321898850,45450,45450,45450,45450,0
20230809,162900,15321898850,45450,45450,45450,45450,0
20230809,162800,15321898850,45450,45450,45450,45450,0
20230809,162700,15321898850,45450,45450,45450,45450,0
20230809,162600,15321898850,45450,45450,45450,45450,0
20230809,162500,15321898850,45450,45450,45450,45450,0
20230809,162400,15321898850,45450,45450,45450,45450,0
20230809,162300,15321898850,45450,45450,45450,45450,0
20230809,162200,15321898850,45450,45450,45450,45450,0
20230809,162100,15321898850,45450,45450,45450,45450,0
20230809,162000,15321898850,45450,45450,45450,45450,0
20230809,161900,15321898850,45450,45450,45450,45450,0
20230809,161800,15321898850,45450,45450,45450,45450,5611
20230809,161700,15321898850,45450,45450,45450,45450,0
20230809,161600,15321898850,45450,45450,45450,45450,0
20230809,161500,15321898850,45450,45450,45450,45450,0
20230809,161400,15321898850,45450,45450,45450,45450,0
20230809,161300,15321898850,45450,45450,45450,45450,0
20230809,161200,15321898850,45450,45450,45450,45450,0
20230809,161100,15321898850,45450,45450,45450,45450,0
20230809,161000,15321898850,45450,45450,45450,45450,0
20230809,160900,15321898850,45450,45450,45450,45450,0
20230809,160800,15321898850,45450,45450,45450,45450,0
20230809,160700,15321898850,45450,45450,45450,45450,0
20230809,160600,15321898850,45450,45450,45450,45450,0
20230809,160500,15321898850,45450,45450,45450,45450,0
20230809,160400,15321898850,45450,45450,45450,45450,0
20230809,160300,15321898850,45450,45450,45450,45450,0
20230809,160200,15321898850,45450,45450,45450,45450,0
20230809,160100,15321898850,45450,45450,45450,45450,0
20230809,160000,15321898850,45450,45450,45450,45450,0
20230809,155900,15321898850,45450,45450,45450,45450,0
20230809,155800,15321898850,45450,45450,45450,45450,0
20230809,155700,15321898850,45450,45450,45450,45450,0
20230809,155600,15321898850,45450,45450,45450,45450,0
20230809,155500,15321898850,45450,45450,45450,45450,0
20230809,155400,15321898850,45450,45450,45450,45450,0
20230809,155300,15321898850,45450,45450,45450,45450,0
20230809,155200,15321898850,45450,45450,45450,45450,0
20230809,155100,15321898850,45450,45450,45450,45450,0
20230809,155000,15321898850,45450,45450,45450,45450,0
20230809,154900,15321898850,45450,45450,45450,45450,0
20230809,154800,15321898850,45450,45450,45450,45450,5611
20230809,154700,15321898850,45450,45450,45450,45450,0
20230809,154600,15321898850,45450,45450,45450,45450,0
20230809,154500,15321898850,45450,45450,45450,45450,0
20230809,154400,15321898850,45450,45450,45450,45450,0
20230809,154300,15321898850,45450,45450,45450,45450,0
20230809,154200,15321898850,45450,45450,45450,45450,0
20230809,154100,15321898850,45450,45450,45450,45450,0
20230809,154000,15321898850,45450,45450,45450,45450,0
20230809,153900,15321898850,45450,45450,45450,45450,0
20230809,153800,15321898850,45450,45450,45450,45450,0
20230809,153700,15321898850,45450,45450,45450,45450,0
20230809,153600,15321898850,45450,45450,45450,45450,0
20230809,153500,15321898850,45450,45450,45450,45450,0
20230809,153400,15321898850,45450,45450,45450,45450,0
20230809,153300,15321898850,45450,45450,45450,45450,0
20230809,153200,15321898850,45450,45450,45450,45450,0
20230809,153100,15321898850,45450,45450,45450,45450,0
20230809,153000,15321898850,45450,45450,45450,45450,5611
20230809,152900,15066878900,45350,45350,45350,45350,0
20230809,152800,15066878900,45350,45350,45350,45350,0
20230809,152700,15066878900,45350,45350,45350,45350,0
20230809,152600,15066878900,45350,45350,45350,45350,0
20230809,152500,15066878900,45350,45350,45350,45350,0
20230809,152400,15066878900,45350,45350,45350,45350,0
20230809,152300,15066878900,45350,45350,45350,45350,0
20230809,152200,15066878900,45350,45350,45350,45350,0
20230809,152100,15066878900,45350,45350,45350,45350,0
20230809,152000,15066878900,45350,45350,45350,45350,0
20230809,151900,15066878900,45350,45400,45450,45350,1130
20230809,151800,15015586900,45400,45400,45400,45350,923
20230809,151700,14973683700,45400,45450,45450,45350,376
20230809,151600,14956616100,45450,45450,45500,45400,1237
20230809,151500,14900445400,45500,45450,45500,45400,967
20230809,151400,14856515300,45450,45550,45550,45450,1635
20230809,151300,14782171600,45550,45550,45550,45450,1180
20230809,151200,14728478950,45500,45700,45700,45500,1198
20230809,151100,14673891350,45700,45700,45750,45650,686
20230809,151000,14642552950,45700,45750,45800,45700,1602
20230809,150900,14569286450,45750,45650,45750,45650,1486
20230809,150800,14501414700,45650,45600,45650,45550,628
20230809,150700,14472768800,45600,45550,45600,45550,586
20230809,150600,14446058550,45550,45550,45600,45500,201
20230809,150500,14436904100,45600,45450,45600,45450,745
20230809,150400,14402962350,45500,45450,45500,45400,521
20230809,150300,14379290500,45450,45550,45550,45450,816
20230809,150200,14342178100,45550,45550,45600,45550,352
20230809,150100,14326141900,45500,45450,45550,45400,2530
20230809,150000,14211017850,45500,45500,45500,45400,1670
20230809,145900,14135126150,45500,45600,45650,45450,6473
20230809,145800,13840600050,45600,45700,45700,45600,731
20230809,145700,13807235150,45650,45850,45900,45650,2227
20230809,145600,13705296150,45850,45850,45900,45850,219
20230809,145500,13695253850,45900,45900,45900,45850,810
20230809,145400,13658097950,45900,45850,45950,45800,4575
20230809,145300,13448149700,45850,45800,45900,45750,3007
20230809,145200,13310387200,45800,45650,45850,45650,2975
20230809,145100,13174281750,45650,45650,45650,45600,310
20230809,145000,13160141850,45650,45700,45700,45600,2429
20230809,144900,13049318850,45700,45700,45750,45650,2673
20230809,144800,12927158950,45700,45550,45700,45550,4289
20230809,144700,12731474600,45550,45550,45600,45500,782
20230809,144600,12695856600,45600,45600,45600,45550,680
20230809,144500,12664867100,45650,45550,45650,45500,1397
20230809,144400,12601167250,45600,45450,45650,45450,5381
20230809,144300,12356041950,45450,45400,45450,45400,1667
20230809,144200,12280348000,45350,45350,45350,45300,381
20230809,144100,12263070350,45300,45350,45350,45300,176
20230809,144000,12255094000,45350,45250,45350,45250,698
20230809,143900,12223478100,45250,45250,45300,45200,717
20230809,143800,12191030000,45250,45250,45300,45200,282
20230809,143700,12178269150,45250,45250,45250,45250,323
20230809,143600,12163653400,45250,45200,45300,45200,402
20230809,143500,12145464850,45150,45300,45300,45150,961
20230809,143400,12102003900,45350,45300,45350,45300,194
20230809,143300,12093210350,45300,45250,45300,45200,786
20230809,143200,12057637000,45250,45200,45250,45200,417
20230809,143100,12038780300,45200,45200,45250,45200,63
20230809,143000,12035930700,45200,45200,45250,45200,152
20230809,142900,12029058800,45250,45250,45250,45200,84
20230809,142800,12025261750,45200,45200,45250,45200,330
20230809,142700,12010345700,45200,45200,45250,45200,153
20230809,142600,12003428300,45200,45300,45350,45200,605
20230809,142500,11976051400,45300,45350,45350,45300,265
20230809,142400,11964042800,45350,45300,45450,45300,2942
20230809,142300,11830496350,45300,45150,45300,45150,1900
20230809,142200,11744477400,45150,45100,45150,45100,69
20230809,142100,11741362900,45100,45150,45150,45100,263
20230809,142000,11729495950,45150,45050,45150,45050,271
20230809,141900,11717273700,45100,45000,45100,45000,241
20230809,141800,11706420900,45050,45100,45100,45050,174
20230809,141700,11698580300,45100,45200,45250,45100,1070
20230809,141600,11650207200,45200,45150,45250,45150,528
20230809,141500,11626345250,45150,45050,45150,45050,443
20230809,141400,11606366700,45050,45000,45050,45000,406
20230809,141300,11588076900,45000,45000,45000,45000,553
20230809,141200,11563191900,45050,45000,45050,45000,99
20230809,141100,11558735900,45000,45000,45000,45000,74
20230809,141000,11555405900,45000,45000,45050,44950,147
20230809,140900,11548794350,45050,44950,45050,44950,723
20230809,140800,11516231200,44950,44950,44950,44900,72
20230809,140700,11512995700,44950,45000,45050,44950,274
20230809,140600,11500670100,44900,44850,44900,44750,426
20230809,140500,11481556100,44750,44850,44850,44700,1554
20230809,140400,11412024900,44850,45000,45000,44850,189
20230809,140300,11403541000,45000,44950,45050,44950,56
20230809,140200,11401022250,45000,45050,45050,44900,318
20230809,140100,11386720050,45000,45100,45100,45000,399
20230809,140000,11368748950,45100,45050,45150,45050,1204
20230809,135900,11314455600,45050,45000,45050,45000,397
20230809,135800,11296572750,44900,44950,45000,44900,354
20230809,135700,11280654350,44900,44900,44950,44850,627
20230809,135600,11252502950,44850,44950,44950,44850,1226
20230809,135500,11197451700,44900,45000,45000,44900,119
20230809,135400,11192102550,45000,44950,45000,44900,292
20230809,135300,11178980300,44900,44950,44950,44900,86
20230809,135200,11175118150,44950,45000,45000,44900,681
20230809,135100,11144501400,44900,45100,45100,44900,1300
20230809,135000,11086025650,45100,45250,45250,45100,1166
20230809,134900,11033333250,45250,45050,45400,45050,5431
20230809,134800,10787514500,45000,44950,45050,44950,520
20230809,134700,10764114550,45000,44950,45000,44950,45
20230809,134600,10762090100,44950,45000,45000,44900,547
20230809,134500,10737502450,45000,45000,45000,44950,538
20230809,134400,10713295000,45000,45000,45050,44850,804
20230809,134300,10677129000,44950,44850,44950,44800,482
20230809,134200,10655491100,44850,44900,44900,44850,275
20230809,134100,10643153150,44900,44900,44950,44850,350
20230809,134000,10627432250,44950,44800,44950,44800,1208
20230809,133900,10573214850,44900,44950,44950,44850,24
20230809,133800,10572136200,44950,44700,44950,44700,343
20230809,133700,10556777550,44700,44650,44800,44650,1893
20230809,133600,10472148000,44700,44850,44850,44650,2009
20230809,133500,10382238300,44850,44850,44900,44800,429
20230809,133400,10362999050,44850,44950,45000,44850,646
20230809,133300,10333977400,45000,45000,45050,45000,500
20230809,133200,10311475800,45000,44950,45000,44950,419
20230809,133100,10292623900,44950,45450,45500,44950,7689
20230809,133000,9944286750,45450,44850,45450,44800,7828
20230809,132900,9591229800,44850,44900,44900,44850,2162
20230809,132800,9494217000,44900,44450,44900,44400,6985
20230809,132700,9182450550,44400,44400,44400,44400,167
20230809,132600,9175035750,44400,44350,44400,44350,239
20230809,132500,9164427050,44350,44350,44350,44350,56
20230809,132400,9161943450,44400,44250,44400,44250,1337
20230809,132300,9102612100,44200,44250,44250,44200,117
20230809,132200,9097437400,44250,44250,44300,44250,459
20230809,132100,9077121050,44300,44300,44350,44300,208
20230809,132000,9067906600,44300,44300,44300,44250,487
20230809,131900,9046332550,44250,44250,44300,44250,224
20230809,131800,9036420500,44250,44300,44300,44250,646
20230809,131700,9007809350,44300,44300,44350,44300,849
20230809,131600,8970193350,44350,44350,44400,44350,146
20230809,131500,8963714750,44400,44400,44400,44300,494
20230809,131400,8941809200,44400,44300,44450,44300,1656
20230809,131300,8868302800,44250,44300,44300,44250,723
20230809,131200,8836277400,44250,44250,44250,44200,161
20230809,131100,8829153400,44250,44250,44250,44250,32
20230809,131000,8827737400,44200,44250,44300,44200,608
20230809,130900,8800848450,44200,44200,44200,44200,74
20230809,130800,8797577650,44250,44250,44250,44250,13
20230809,130700,8797002400,44250,44200,44250,44200,28
20230809,130600,8795764750,44300,44300,44300,44300,0
20230809,130500,8795764750,44300,44300,44300,44300,3
20230809,130400,8795631850,44300,44200,44300,44200,533
20230809,130300,8772024400,44200,44250,44250,44200,189
20230809,130200,8763667500,44250,44200,44300,44200,138
20230809,130100,8757557300,44300,44250,44300,44250,127
20230809,130000,8751937300,44250,44250,44300,44250,107
20230809,125900,8747200850,44300,44200,44350,44200,1226
20230809,125800,8692909200,44150,44150,44150,44150,345
20230809,125700,8677677450,44150,44100,44150,44100,152
20230809,125600,8670972450,44050,44050,44050,44050,162
20230809,125500,8663836350,43950,43900,43950,43900,652
20230809,125400,8635181500,43950,43900,43950,43900,110
20230809,125300,8630352000,43900,43950,43950,43900,27
20230809,125200,8629165850,43950,44000,44050,43950,110
20230809,125100,8624329000,44000,43950,44000,43950,1215
20230809,125000,8570870650,43950,43900,43950,43900,27
20230809,124900,8569684850,43900,43950,43950,43900,2
20230809,124800,8569597000,43950,43900,43950,43900,218
20230809,124700,8560017900,43900,43950,43950,43900,117
20230809,124600,8554881500,43950,43900,43950,43900,163
20230809,124500,8547725750,43900,43900,43950,43900,55
20230809,124400,8545311200,43900,43900,43900,43900,56
20230809,124300,8542852800,43950,44000,44000,43900,472
20230809,124200,8522100400,44000,43950,44000,43950,208
20230809,124100,8512953500,43950,44000,44000,43950,165
20230809,124000,8505693550,44000,44100,44100,44000,18
20230809,123900,8504900850,44050,44050,44050,44050,164
20230809,123800,8497676650,44050,44050,44050,44050,2
20230809,123700,8497588550,44000,43950,44000,43950,76
20230809,123600,8494244600,44000,44000,44000,44000,5
20230809,123500,8494024600,43950,43950,43950,43950,17
20230809,123400,8493277450,44000,43950,44000,43950,2
20230809,123300,8493189500,43900,43900,44000,43900,120
20230809,123200,8487920500,44000,43950,44000,43900,214
20230809,123100,8478515200,44100,43950,44100,43950,767
20230809,123000,8444799050,44000,44000,44000,44000,174
20230809,122900,8437143050,44100,44050,44100,44000,71
20230809,122800,8434015850,44050,44050,44050,44050,101
20230809,122700,8429566800,44100,44100,44100,44100,140
20230809,122600,8423392800,44100,44100,44100,44100,25
20230809,122500,8422290300,44100,44000,44100,44000,408
20230809,122400,8404307400,44000,44000,44000,44000,13
20230809,122300,8403735400,44000,44000,44000,44000,28
20230809,122200,8402503400,44000,44000,44000,44000,10
20230809,122100,8402063400,43950,44000,44000,43950,187
20230809,122000,8393842300,44000,44000,44000,44000,108
20230809,121900,8389090300,44000,43950,44000,43950,55
20230809,121800,8386670400,43950,43950,43950,43950,120
20230809,121700,8381396400,43950,43950,43950,43950,0
20230809,121600,8381396400,43950,43950,43950,43950,0
20230809,121500,8381396400,43950,44000,44000,43950,27
20230809,121400,8380209700,44050,43850,44050,43850,532
20230809,121300,8356873050,43850,43900,43900,43850,239
20230809,121200,8346385400,43900,43950,43950,43900,76
20230809,121100,8343048700,43900,43900,43900,43850,98
20230809,121000,8338748500,43900,43900,43900,43900,10
20230809,120900,8338309500,43900,43950,43950,43900,246
20230809,120800,8327510050,43950,43950,43950,43950,294
20230809,120700,8314588750,43950,44000,44000,43950,656
20230809,120600,8285729900,44050,44050,44050,44050,0
20230809,120500,8285729900,44050,44050,44100,44050,193
20230809,120400,8277225750,44100,44100,44100,44100,357
20230809,120300,8261482050,44100,44050,44150,44050,6
20230809,120200,8261217600,44050,43950,44150,43950,196
20230809,120100,8252590500,44150,44100,44150,43950,503
20230809,120000,8230408250,44000,44050,44100,44000,42
20230809,115900,8228559750,44000,43850,44000,43850,512
20230809,115800,8206080000,43850,43850,43900,43800,451
20230809,115700,8186311950,43850,43850,43900,43800,106
20230809,115600,8181665350,43850,43900,43900,43800,673
20230809,115500,8152171900,43900,44050,44050,43900,2265
20230809,115400,8052589300,44050,44050,44050,44050,67
20230809,115300,8049637950,44050,44000,44050,44000,138
20230809,115200,8043559950,44050,44050,44100,44050,1442
20230809,115100,7980037250,44100,44100,44150,44100,218
20230809,115000,7970423350,44150,44050,44150,44050,142
20230809,114900,7964158800,44100,44100,44100,44100,5
20230809,114800,7963938300,44100,44100,44100,44100,0
20230809,114700,7963938300,44100,44000,44100,44000,173
20230809,114600,7956325600,44050,44050,44050,44050,231
20230809,114500,7946150050,44050,44100,44100,44050,414
20230809,114400,7927911450,44100,44100,44100,44050,101
20230809,114300,7923457650,44100,44100,44100,44050,71
20230809,114200,7920328050,44100,44300,44350,44050,1743
20230809,114100,7843280800,44350,44350,44350,44350,153
20230809,114000,7836495250,44350,44350,44350,44350,384
20230809,113900,7819464850,44400,44300,44400,44300,223
20230809,113800,7809566150,44400,44450,44450,44300,77
20230809,113700,7806153050,44300,44450,44450,44300,1587
20230809,113600,7735745250,44650,44650,44650,44450,1424
20230809,113500,7672333100,44650,44600,44650,44600,711
20230809,113400,7640620300,44600,44600,44700,44550,769
20230809,113300,7606292000,44550,44500,44600,44500,666
20230809,113200,7576639900,44550,44550,44550,44450,539
20230809,113100,7552651400,44500,44250,44500,44200,3559
20230809,113000,7394625850,44200,44350,44400,44200,811
20230809,112900,7358678300,44400,44400,44400,44350,328
20230809,112800,7344118050,44400,44350,44400,44350,478
20230809,112700,7322898100,44350,44400,44400,44350,790
20230809,112600,7287860500,44400,44250,44400,44200,725
20230809,112500,7255728700,44250,44250,44250,44150,113
20230809,112400,7250738450,44200,44200,44250,44150,296
20230809,112300,7237660100,44200,44350,44350,44200,2170
20230809,112200,7141550000,44350,44350,44350,44300,150
20230809,112100,7134901150,44400,44350,44400,44300,918
20230809,112000,7094174700,44350,44350,44400,44350,388
20230809,111900,7076966700,44350,44300,44350,44300,445
20230809,111800,7057236200,44300,44300,44350,44250,299
20230809,111700,7043990300,44250,44250,44250,44250,85
20230809,111600,7040229050,44200,44250,44250,44150,158
20230809,111500,7033246800,44250,44300,44300,44250,106
20230809,111400,7028553050,44300,44350,44350,44200,389
20230809,111300,7011321700,44300,44350,44400,44300,1773
20230809,111200,6932687550,44350,44050,44350,44050,5100
20230809,111100,6707102050,44050,44050,44050,43850,340
20230809,111000,6692158200,43950,44000,44050,43950,198
20230809,110900,6683444050,43950,43950,43950,43800,301
20230809,110800,6670248500,44000,44050,44100,44000,215
20230809,110700,6660786300,44050,44050,44050,44050,148
20230809,110600,6654266900,44050,44150,44150,44050,72
20230809,110500,6651092300,44050,44050,44050,44050,227
20230809,110400,6641092950,44050,44200,44200,44050,493
20230809,110300,6619348700,44200,44200,44250,44200,768
20230809,110200,6585402600,44250,44050,44250,44050,1126
20230809,110100,6535680600,44150,44000,44150,44000,604
20230809,110000,6509066500,44000,44000,44000,44000,114
20230809,105900,6504050500,43800,44000,44200,43800,2055
20230809,105800,6413780150,44000,44200,44200,44000,914
20230809,105700,6373451550,44150,44150,44150,44150,91
20230809,105600,6369433900,44150,44050,44150,44050,278
20230809,105500,6357165200,44050,44150,44250,44000,1378
20230809,105400,6296420950,44300,44250,44300,44150,636
20230809,105300,6268283200,44300,44250,44300,44100,843
20230809,105200,6230993900,44200,44150,44250,44100,1197
20230809,105100,6178118500,44100,44050,44100,44050,258
20230809,105000,6166743350,44050,44100,44150,44050,630
20230809,104900,6138967900,44100,44050,44100,44050,975
20230809,104800,6096010650,44050,44100,44100,44050,321
20230809,104700,6081858450,44100,44000,44100,44000,1184
20230809,104600,6029735050,43950,43900,43950,43900,623
20230809,104500,6002360200,43900,43950,43950,43900,892
20230809,104400,5963192650,43950,43950,44050,43950,2873
20230809,104300,5836774000,43950,43900,44050,43850,3067
20230809,104200,5701921100,43900,43500,43900,43500,1586
20230809,104100,5632501600,43500,43550,43550,43450,1399
20230809,104000,5571657100,43550,43550,43600,43550,65
20230809,103900,5568824800,43550,43600,43600,43550,122
20230809,103800,5563505650,43650,43600,43650,43600,296
20230809,103700,5550597950,43600,43750,43750,43600,881
20230809,103600,5512122550,43700,43750,43750,43700,63
20230809,103500,5509366800,43750,43750,43750,43750,52
20230809,103400,5507091800,43750,43700,43750,43700,122
20230809,103300,5501754800,43700,43800,43800,43700,580
20230809,103200,5476372550,43800,43700,43800,43600,680
20230809,103100,5446660650,43650,43700,43750,43650,357
20230809,103000,5431070600,43650,43600,43650,43600,322
20230809,102900,5417028700,43600,43600,43600,43500,806
20230809,102800,5381910850,43600,43750,43750,43600,322
20230809,102700,5367848850,43750,43700,43750,43650,1299
20230809,102600,5311092050,43700,43700,43700,43650,969
20230809,102500,5268760900,43700,43500,43750,43450,3083
20230809,102400,5134330050,43500,43150,43500,43150,2941
20230809,102300,5007035300,43150,43100,43150,43100,182
20230809,102200,4999186450,43100,43050,43100,42900,626
20230809,102100,4972285350,43050,43000,43100,42950,291
20230809,102000,4959776350,43000,43000,43000,43000,309
20230809,101900,4946489350,43000,43000,43000,42900,114
20230809,101800,4941590150,42900,43000,43000,42900,726
20230809,101700,4910404750,43000,43050,43050,43000,109
20230809,101600,4905717200,43050,43050,43100,43050,26
20230809,101500,4904597750,43050,43100,43100,43000,620
20230809,101400,4877925800,43100,43100,43100,43100,8
20230809,101300,4877581000,43100,43100,43100,43100,307
20230809,101200,4864349300,43100,43000,43100,42950,280
20230809,101100,4852293250,43000,42900,43000,42750,790
20230809,101000,4818480100,42950,42800,42950,42800,366
20230809,100900,4802792100,42800,42850,43050,42800,235
20230809,100800,4792727400,42850,42900,43000,42750,667
20230809,100700,4764141750,42900,42750,42950,42650,6062
20230809,100600,4504542200,42700,43100,43100,42700,7249
20230809,100500,4194024750,43100,43000,43100,43000,679
20230809,100400,4164823600,43100,43050,43200,43000,902
20230809,100300,4125987100,43050,43100,43150,43000,575
20230809,100200,4101233100,43050,43050,43050,43000,1091
20230809,100100,4054309250,43000,43000,43050,42950,734
20230809,100000,4022747200,43000,43150,43150,43000,3472
20230809,095900,3873309850,43100,43100,43150,43100,1256
20230809,095800,3819153350,43100,43300,43300,43100,3269
20230809,095700,3678022700,43350,43350,43400,43250,1300
20230809,095600,3621764500,43400,43450,43450,43300,1528
20230809,095500,3555507600,43450,43450,43500,43450,295
20230809,095400,3542686750,43500,43550,43600,43450,455
20230809,095300,3522872200,43550,43550,43600,43500,382
20230809,095200,3506235900,43500,43500,43550,43450,326
20230809,095100,3492053250,43550,43500,43550,43450,380
20230809,095000,3475540400,43500,43550,43650,43500,227
20230809,094900,3465652750,43500,43500,43650,43500,1077
20230809,094800,3418797550,43500,43600,43600,43500,345
20230809,094700,3403769750,43600,43650,43650,43600,172
20230809,094600,3396263400,43600,43400,43650,43350,914
20230809,094500,3356500900,43400,43400,43400,43350,452
20230809,094400,3336889100,43500,43400,43500,43400,87
20230809,094300,3333110900,43400,43450,43500,43400,97
20230809,094200,3328898800,43450,43450,43600,43450,795
20230809,094100,3294353950,43450,43450,43650,43450,197
20230809,094000,3285769200,43450,43450,43550,43400,643
20230809,093900,3257807050,43400,43500,43500,43400,139
20230809,093800,3251769350,43500,43350,43500,43300,2053
20230809,093700,3162745100,43350,43350,43500,43350,842
20230809,093600,3126228900,43350,43500,43550,43350,1773
20230809,093500,3049206800,43550,43650,43700,43550,1335
20230809,093400,2990978600,43700,43750,43750,43700,228
20230809,093300,2981007200,43800,43650,43850,43600,1794
20230809,093200,2902627550,43600,43750,43750,43600,1958
20230809,093100,2817072550,43750,43800,43900,43750,762
20230809,093000,2783693600,43850,43850,43950,43850,368
20230809,092900,2767525500,43800,43700,43850,43650,1493
20230809,092800,2702245350,43650,43600,43700,43600,1465
20230809,092700,2638300400,43600,43800,43800,43600,1458
20230809,092600,2574603800,43800,43900,43950,43750,1706
20230809,092500,2499850600,43900,43950,44000,43850,924
20230809,092400,2459278000,44100,44100,44150,43950,2062
20230809,092300,2368475200,44100,44400,44450,44100,5207
20230809,092200,2137814650,44400,44300,44400,44250,2841
20230809,092100,2011860800,44300,44150,44350,44100,4188
20230809,092000,1826422850,44300,44000,44300,44000,2251
20230809,091900,1727052250,44000,43950,44050,43850,1105
20230809,091800,1678478600,43900,43800,43900,43800,887
20230809,091700,1639607650,43850,43800,43850,43550,4623
20230809,091600,1438121950,43700,43650,43800,43600,1876
20230809,091500,1356259650,43650,43850,43950,43650,3866
20230809,091400,1186930950,43900,44050,44150,43900,3436
20230809,091300,1035865800,44050,43600,44050,43500,3908
20230809,091200,865017400,43550,43650,43650,43500,3588
20230809,091100,708609700,43650,43700,43800,43600,1381
20230809,091000,648258100,43700,43650,43750,43600,1016
20230809,090900,603926300,43600,43500,43700,43500,738
20230809,090800,571772350,43500,43350,43550,43300,702
20230809,090700,541261650,43300,43450,43450,43200,517
20230809,090600,518891550,43350,43400,43500,43200,652
20230809,090500,490602400,43500,43300,43500,43300,337
20230809,090400,475969200,43300,43300,43350,43200,240
20230809,090300,465586600,43300,43250,43400,43150,1179
20230809,090200,414627800,43200,43150,43200,43000,2790
20230809,090100,294576150,43150,43400,43400,43050,2863
20230809,090000,170994650,43400,43600,43850,43400,3914