KissMeData/060980/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,192500,670944550,35900,35900,35900,35900,180
20230809,192400,670944550,35900,35900,35900,35900,0
20230809,192300,670944550,35900,35900,35900,35900,0
20230809,192200,670944550,35900,35900,35900,35900,0
20230809,192100,670944550,35900,35900,35900,35900,0
20230809,192000,670944550,35900,35900,35900,35900,0
20230809,191900,670944550,35900,35900,35900,35900,0
20230809,191800,670944550,35900,35900,35900,35900,0
20230809,191700,670944550,35900,35900,35900,35900,0
20230809,191600,670944550,35900,35900,35900,35900,0
20230809,191500,670944550,35900,35900,35900,35900,0
20230809,191400,670944550,35900,35900,35900,35900,0
20230809,191300,670944550,35900,35900,35900,35900,0
20230809,191200,670944550,35900,35900,35900,35900,0
20230809,191100,670944550,35900,35900,35900,35900,0
20230809,191000,670944550,35900,35900,35900,35900,0
20230809,190900,670944550,35900,35900,35900,35900,0
20230809,190800,670944550,35900,35900,35900,35900,0
20230809,190700,670944550,35900,35900,35900,35900,0
20230809,190600,670944550,35900,35900,35900,35900,0
20230809,190500,670944550,35900,35900,35900,35900,0
20230809,190400,670944550,35900,35900,35900,35900,0
20230809,190300,670944550,35900,35900,35900,35900,0
20230809,190200,670944550,35900,35900,35900,35900,0
20230809,190100,670944550,35900,35900,35900,35900,0
20230809,190000,670944550,35900,35900,35900,35900,0
20230809,185900,670944550,35900,35900,35900,35900,0
20230809,185800,670944550,35900,35900,35900,35900,0
20230809,185700,670944550,35900,35900,35900,35900,0
20230809,185600,670944550,35900,35900,35900,35900,0
20230809,185500,670944550,35900,35900,35900,35900,180
20230809,185400,670944550,35900,35900,35900,35900,0
20230809,185300,670944550,35900,35900,35900,35900,0
20230809,185200,670944550,35900,35900,35900,35900,0
20230809,185100,670944550,35900,35900,35900,35900,0
20230809,185000,670944550,35900,35900,35900,35900,0
20230809,184900,670944550,35900,35900,35900,35900,0
20230809,184800,670944550,35900,35900,35900,35900,0
20230809,184700,670944550,35900,35900,35900,35900,0
20230809,184600,670944550,35900,35900,35900,35900,0
20230809,184500,670944550,35900,35900,35900,35900,0
20230809,184400,670944550,35900,35900,35900,35900,0
20230809,184300,670944550,35900,35900,35900,35900,0
20230809,184200,670944550,35900,35900,35900,35900,0
20230809,184100,670944550,35900,35900,35900,35900,0
20230809,184000,670944550,35900,35900,35900,35900,0
20230809,183900,670944550,35900,35900,35900,35900,0
20230809,183800,670944550,35900,35900,35900,35900,0
20230809,183700,670944550,35900,35900,35900,35900,0
20230809,183600,670944550,35900,35900,35900,35900,0
20230809,183500,670944550,35900,35900,35900,35900,0
20230809,183400,670944550,35900,35900,35900,35900,0
20230809,183300,670944550,35900,35900,35900,35900,0
20230809,183200,670944550,35900,35900,35900,35900,0
20230809,183100,670944550,35900,35900,35900,35900,0
20230809,183000,670944550,35900,35900,35900,35900,0
20230809,182900,670944550,35900,35900,35900,35900,0
20230809,182800,670944550,35900,35900,35900,35900,0
20230809,182700,670944550,35900,35900,35900,35900,0
20230809,182600,670944550,35900,35900,35900,35900,0
20230809,182500,670944550,35900,35900,35900,35900,180
20230809,182400,670944550,35900,35900,35900,35900,0
20230809,182300,670944550,35900,35900,35900,35900,0
20230809,182200,670944550,35900,35900,35900,35900,0
20230809,182100,670944550,35900,35900,35900,35900,0
20230809,182000,670944550,35900,35900,35900,35900,0
20230809,181900,670944550,35900,35900,35900,35900,0
20230809,181800,670944550,35900,35900,35900,35900,0
20230809,181700,670944550,35900,35900,35900,35900,0
20230809,181600,670944550,35900,35900,35900,35900,0
20230809,181500,670944550,35900,35900,35900,35900,0
20230809,181400,670944550,35900,35900,35900,35900,0
20230809,181300,670944550,35900,35900,35900,35900,0
20230809,181200,670944550,35900,35900,35900,35900,0
20230809,181100,670944550,35900,35900,35900,35900,0
20230809,181000,670944550,35900,35900,35900,35900,0
20230809,180900,670944550,35900,35900,35900,35900,0
20230809,180800,670944550,35900,35900,35900,35900,0
20230809,180700,670944550,35900,35900,35900,35900,0
20230809,180600,670944550,35900,35900,35900,35900,0
20230809,180500,670944550,35900,35900,35900,35900,0
20230809,180400,670944550,35900,35900,35900,35900,0
20230809,180300,670944550,35900,35900,35900,35900,0
20230809,180200,670944550,35900,35900,35900,35900,0
20230809,180100,670944550,35900,35900,35900,35900,0
20230809,180000,670944550,35900,35900,35900,35900,0
20230809,175900,670944550,35900,35900,35900,35900,0
20230809,175800,670944550,35900,35900,35900,35900,0
20230809,175700,670944550,35900,35900,35900,35900,0
20230809,175600,670944550,35900,35900,35900,35900,0
20230809,175500,670944550,35900,35900,35900,35900,180
20230809,175400,670944550,35900,35900,35900,35900,0
20230809,175300,670944550,35900,35900,35900,35900,0
20230809,175200,670944550,35900,35900,35900,35900,0
20230809,175100,670944550,35900,35900,35900,35900,0
20230809,175000,670944550,35900,35900,35900,35900,0
20230809,174900,670944550,35900,35900,35900,35900,0
20230809,174800,670944550,35900,35900,35900,35900,0
20230809,174700,670944550,35900,35900,35900,35900,0
20230809,174600,670944550,35900,35900,35900,35900,0
20230809,174500,670944550,35900,35900,35900,35900,0
20230809,174400,670944550,35900,35900,35900,35900,0
20230809,174300,670944550,35900,35900,35900,35900,0
20230809,174200,670944550,35900,35900,35900,35900,0
20230809,174100,670944550,35900,35900,35900,35900,0
20230809,174000,670944550,35900,35900,35900,35900,0
20230809,173900,670944550,35900,35900,35900,35900,0
20230809,173800,670944550,35900,35900,35900,35900,0
20230809,173700,670944550,35900,35900,35900,35900,0
20230809,173600,670944550,35900,35900,35900,35900,0
20230809,173500,670944550,35900,35900,35900,35900,0
20230809,173400,670944550,35900,35900,35900,35900,0
20230809,173300,670944550,35900,35900,35900,35900,0
20230809,173200,670944550,35900,35900,35900,35900,0
20230809,173100,670944550,35900,35900,35900,35900,0
20230809,173000,670944550,35900,35900,35900,35900,0
20230809,172900,670944550,35900,35900,35900,35900,0
20230809,172800,670944550,35900,35900,35900,35900,0
20230809,172700,670944550,35900,35900,35900,35900,0
20230809,172600,670944550,35900,35900,35900,35900,0
20230809,172500,670944550,35900,35900,35900,35900,180
20230809,172400,670944550,35900,35900,35900,35900,0
20230809,172300,670944550,35900,35900,35900,35900,0
20230809,172200,670944550,35900,35900,35900,35900,0
20230809,172100,670944550,35900,35900,35900,35900,0
20230809,172000,670944550,35900,35900,35900,35900,0
20230809,171900,670944550,35900,35900,35900,35900,0
20230809,171800,670944550,35900,35900,35900,35900,0
20230809,171700,670944550,35900,35900,35900,35900,0
20230809,171600,670944550,35900,35900,35900,35900,0
20230809,171500,670944550,35900,35900,35900,35900,0
20230809,171400,670944550,35900,35900,35900,35900,0
20230809,171300,670944550,35900,35900,35900,35900,0
20230809,171200,670944550,35900,35900,35900,35900,0
20230809,171100,670944550,35900,35900,35900,35900,0
20230809,171000,670944550,35900,35900,35900,35900,0
20230809,170900,670944550,35900,35900,35900,35900,0
20230809,170800,670944550,35900,35900,35900,35900,0
20230809,170700,670944550,35900,35900,35900,35900,0
20230809,170600,670944550,35900,35900,35900,35900,0
20230809,170500,670944550,35900,35900,35900,35900,0
20230809,170400,670944550,35900,35900,35900,35900,0
20230809,170300,670944550,35900,35900,35900,35900,0
20230809,170200,670944550,35900,35900,35900,35900,0
20230809,170100,670944550,35900,35900,35900,35900,0
20230809,170000,670944550,35900,35900,35900,35900,0
20230809,165900,670944550,35900,35900,35900,35900,0
20230809,165800,670944550,35900,35900,35900,35900,0
20230809,165700,670944550,35900,35900,35900,35900,0
20230809,165600,670944550,35900,35900,35900,35900,0
20230809,165500,670944550,35900,35900,35900,35900,180
20230809,165400,670944550,35900,35900,35900,35900,0
20230809,165300,670944550,35900,35900,35900,35900,0
20230809,165200,670944550,35900,35900,35900,35900,0
20230809,165100,670944550,35900,35900,35900,35900,0
20230809,165000,670944550,35900,35900,35900,35900,0
20230809,164900,670944550,35900,35900,35900,35900,0
20230809,164800,670944550,35900,35900,35900,35900,0
20230809,164700,670944550,35900,35900,35900,35900,0
20230809,164600,670944550,35900,35900,35900,35900,0
20230809,164500,670944550,35900,35900,35900,35900,0
20230809,164400,670944550,35900,35900,35900,35900,0
20230809,164300,670944550,35900,35900,35900,35900,0
20230809,164200,670944550,35900,35900,35900,35900,0
20230809,164100,670944550,35900,35900,35900,35900,0
20230809,164000,670944550,35900,35900,35900,35900,0
20230809,163900,670944550,35900,35900,35900,35900,0
20230809,163800,670944550,35900,35900,35900,35900,0
20230809,163700,670944550,35900,35900,35900,35900,0
20230809,163600,670944550,35900,35900,35900,35900,0
20230809,163500,670944550,35900,35900,35900,35900,0
20230809,163400,670944550,35900,35900,35900,35900,0
20230809,163300,670944550,35900,35900,35900,35900,0
20230809,163200,670944550,35900,35900,35900,35900,0
20230809,163100,670944550,35900,35900,35900,35900,0
20230809,163000,670944550,35900,35900,35900,35900,0
20230809,162900,670944550,35900,35900,35900,35900,0
20230809,162800,670944550,35900,35900,35900,35900,0
20230809,162700,670944550,35900,35900,35900,35900,0
20230809,162600,670944550,35900,35900,35900,35900,0
20230809,162500,670944550,35900,35900,35900,35900,180
20230809,162400,670944550,35900,35900,35900,35900,0
20230809,162300,670944550,35900,35900,35900,35900,0
20230809,162200,670944550,35900,35900,35900,35900,0
20230809,162100,670944550,35900,35900,35900,35900,0
20230809,162000,670944550,35900,35900,35900,35900,0
20230809,161900,670944550,35900,35900,35900,35900,0
20230809,161800,670944550,35900,35900,35900,35900,0
20230809,161700,670944550,35900,35900,35900,35900,0
20230809,161600,670944550,35900,35900,35900,35900,0
20230809,161500,670944550,35900,35900,35900,35900,0
20230809,161400,670944550,35900,35900,35900,35900,0
20230809,161300,670944550,35900,35900,35900,35900,0
20230809,161200,670944550,35900,35900,35900,35900,0
20230809,161100,670944550,35900,35900,35900,35900,0
20230809,161000,670944550,35900,35900,35900,35900,0
20230809,160900,670944550,35900,35900,35900,35900,0
20230809,160800,670944550,35900,35900,35900,35900,0
20230809,160700,670944550,35900,35900,35900,35900,0
20230809,160600,670944550,35900,35900,35900,35900,0
20230809,160500,670944550,35900,35900,35900,35900,0
20230809,160400,670944550,35900,35900,35900,35900,0
20230809,160300,670944550,35900,35900,35900,35900,0
20230809,160200,670944550,35900,35900,35900,35900,0
20230809,160100,670944550,35900,35900,35900,35900,0
20230809,160000,670944550,35900,35900,35900,35900,0
20230809,155900,670944550,35900,35900,35900,35900,0
20230809,155800,670944550,35900,35900,35900,35900,0
20230809,155700,670944550,35900,35900,35900,35900,0
20230809,155600,670944550,35900,35900,35900,35900,0
20230809,155500,670944550,35900,35900,35900,35900,180
20230809,155400,670944550,35900,35900,35900,35900,0
20230809,155300,670944550,35900,35900,35900,35900,0
20230809,155200,670944550,35900,35900,35900,35900,0
20230809,155100,670944550,35900,35900,35900,35900,0
20230809,155000,670944550,35900,35900,35900,35900,0
20230809,154900,670944550,35900,35900,35900,35900,0
20230809,154800,670944550,35900,35900,35900,35900,0
20230809,154700,670944550,35900,35900,35900,35900,0
20230809,154600,670944550,35900,35900,35900,35900,0
20230809,154500,670944550,35900,35900,35900,35900,0
20230809,154400,670944550,35900,35900,35900,35900,0
20230809,154300,670944550,35900,35900,35900,35900,0
20230809,154200,670944550,35900,35900,35900,35900,0
20230809,154100,670944550,35900,35900,35900,35900,0
20230809,154000,670944550,35900,35900,35900,35900,0
20230809,153900,670944550,35900,35900,35900,35900,0
20230809,153800,670944550,35900,35900,35900,35900,0
20230809,153700,670944550,35900,35900,35900,35900,0
20230809,153600,670944550,35900,35900,35900,35900,0
20230809,153500,670944550,35900,35900,35900,35900,0
20230809,153400,670944550,35900,35900,35900,35900,0
20230809,153300,670944550,35900,35900,35900,35900,0
20230809,153200,670944550,35900,35900,35900,35900,0
20230809,153100,670944550,35900,35900,35900,35900,0
20230809,153000,670944550,35900,35900,35900,35900,180
20230809,152900,664482550,35900,35900,35900,35900,0
20230809,152800,664482550,35900,35900,35900,35900,0
20230809,152700,664482550,35900,35900,35900,35900,0
20230809,152600,664482550,35900,35900,35900,35900,0
20230809,152500,664482550,35900,35900,35900,35900,0
20230809,152400,664482550,35900,35900,35900,35900,0
20230809,152300,664482550,35900,35900,35900,35900,0
20230809,152200,664482550,35900,35900,35900,35900,0
20230809,152100,664482550,35900,35900,35900,35900,0
20230809,152000,664482550,35900,35900,35900,35900,0
20230809,151900,664482550,35900,35900,35900,35900,12
20230809,151800,664051750,35850,35900,35900,35850,23
20230809,151700,663226200,35900,35900,35900,35900,40
20230809,151600,661790200,35950,35850,35950,35850,4
20230809,151500,661646500,35950,35950,35950,35950,0
20230809,151400,661646500,35950,35950,35950,35950,10
20230809,151300,661287000,35850,35900,35900,35850,68
20230809,151200,658849150,35900,35900,35900,35900,21
20230809,151100,658095250,35900,35950,35950,35900,117
20230809,151000,653889700,35850,35850,35850,35850,1
20230809,150900,653853850,35850,35850,35850,35850,0
20230809,150800,653853850,35850,35850,35850,35850,201
20230809,150700,646648000,35950,35950,35950,35950,0
20230809,150600,646648000,35950,35950,35950,35950,5
20230809,150500,646468250,35950,35950,35950,35950,1
20230809,150400,646432300,35850,35850,35850,35850,0
20230809,150300,646432300,35850,35850,35850,35850,0
20230809,150200,646432300,35850,35850,35850,35850,0
20230809,150100,646432300,35850,35850,35850,35850,0
20230809,150000,646432300,35850,35850,35850,35850,1
20230809,145900,646396450,35850,35850,35850,35850,0
20230809,145800,646396450,35850,35850,35850,35850,0
20230809,145700,646396450,35850,35800,35850,35800,198
20230809,145600,639306000,35750,35750,35750,35750,0
20230809,145500,639306000,35750,35750,35750,35750,0
20230809,145400,639306000,35750,35750,35750,35750,0
20230809,145300,639306000,35750,35750,35750,35750,20
20230809,145200,638591000,35750,35750,35750,35750,0
20230809,145100,638591000,35750,35750,35750,35750,0
20230809,145000,638591000,35750,35750,35750,35750,0
20230809,144900,638591000,35750,35750,35750,35750,0
20230809,144800,638591000,35750,35750,35750,35750,7
20230809,144700,638340750,35800,35800,35800,35800,20
20230809,144600,637624750,35800,35800,35800,35800,0
20230809,144500,637624750,35800,35800,35800,35800,3
20230809,144400,637517350,35750,35750,35750,35750,2
20230809,144300,637445850,35750,35750,35750,35750,14
20230809,144200,636945350,35750,35750,35750,35750,1
20230809,144100,636909600,35750,35750,35750,35750,9
20230809,144000,636587850,35750,35750,35750,35750,0
20230809,143900,636587850,35750,35750,35750,35750,18
20230809,143800,635944350,35750,35750,35750,35750,0
20230809,143700,635944350,35750,35700,35750,35700,4
20230809,143600,635801400,35750,35750,35750,35750,0
20230809,143500,635801400,35750,35750,35750,35750,0
20230809,143400,635801400,35750,35750,35750,35750,0
20230809,143300,635801400,35750,35750,35750,35750,0
20230809,143200,635801400,35750,35750,35750,35750,0
20230809,143100,635801400,35750,35750,35750,35750,9
20230809,143000,635479650,35700,35700,35700,35700,0
20230809,142900,635479650,35700,35700,35700,35700,8
20230809,142800,635194050,35700,35700,35700,35700,8
20230809,142700,634908450,35750,35700,35750,35700,58
20230809,142600,632835350,35700,35750,35750,35700,9
20230809,142500,632514000,35700,35700,35700,35700,8
20230809,142400,632228400,35700,35750,35750,35700,52
20230809,142300,630369600,35750,35750,35800,35750,9
20230809,142200,630047800,35750,35650,35750,35650,65
20230809,142100,627724650,35700,35700,35700,35700,8
20230809,142000,627439050,35700,35700,35700,35700,8
20230809,141900,627153450,35700,35650,35700,35650,16
20230809,141800,626582850,35700,35700,35700,35700,0
20230809,141700,626582850,35700,35700,35700,35700,12
20230809,141600,626154450,35700,35700,35700,35700,4
20230809,141500,626011650,35700,35700,35700,35650,164
20230809,141400,620157100,35700,35700,35700,35700,205
20230809,141300,612838600,35700,35700,35700,35700,12
20230809,141200,612410200,35700,35700,35700,35700,4
20230809,141100,612267400,35700,35700,35700,35700,16
20230809,141000,611696200,35700,35700,35700,35700,4
20230809,140900,611553400,35750,35650,35750,35650,30
20230809,140800,610481500,35700,35700,35700,35700,8
20230809,140700,610195900,35700,35700,35700,35700,8
20230809,140600,609910300,35700,35700,35700,35700,5
20230809,140500,609731800,35750,35700,35750,35700,10
20230809,140400,609374700,35750,35700,35750,35700,36
20230809,140300,608088100,35700,35700,35700,35700,8
20230809,140200,607802500,35750,35650,35750,35650,100
20230809,140100,604228000,35650,35700,35700,35650,6
20230809,140000,604014000,35700,35650,35700,35650,8
20230809,135900,603728600,35700,35700,35700,35650,8
20230809,135800,603443200,35700,35650,35700,35650,69
20230809,135700,600980100,35700,35650,35700,35650,434
20230809,135600,585501700,35650,35650,35650,35650,8
20230809,135500,585216500,35700,35650,35700,35600,87
20230809,135400,582112100,35700,35700,35700,35700,7
20230809,135300,581862200,35700,35700,35700,35700,8
20230809,135200,581576600,35700,35700,35700,35700,8
20230809,135100,581291000,35700,35700,35700,35700,9
20230809,135000,580969700,35700,35700,35700,35700,8
20230809,134900,580684100,35700,35700,35700,35700,8
20230809,134800,580398500,35700,35700,35700,35700,8
20230809,134700,580112900,35700,35700,35700,35700,8
20230809,134600,579827300,35700,35700,35700,35700,8
20230809,134500,579541700,35700,35700,35700,35700,13
20230809,134400,579077600,35700,35700,35700,35700,4
20230809,134300,578934800,35700,35700,35700,35700,8
20230809,134200,578649200,35700,35700,35700,35700,12
20230809,134100,578220800,35700,35650,35700,35650,109
20230809,134000,574331500,35650,35650,35650,35650,8
20230809,133900,574046300,35650,35650,35650,35650,17
20230809,133800,573440250,35800,35800,35800,35800,0
20230809,133700,573440250,35800,35800,35800,35800,6
20230809,133600,573225450,35600,35600,35600,35600,0
20230809,133500,573225450,35600,35600,35600,35600,0
20230809,133400,573225450,35600,35600,35600,35600,0
20230809,133300,573225450,35600,35600,35600,35600,50
20230809,133200,571445450,35600,35600,35600,35600,0
20230809,133100,571445450,35600,35600,35600,35600,0
20230809,133000,571445450,35600,35600,35600,35600,42
20230809,132900,569950250,35600,35650,35650,35600,50
20230809,132800,568170200,35600,35600,35600,35600,0
20230809,132700,568170200,35600,35600,35600,35600,55
20230809,132600,566212200,35600,35600,35600,35600,32
20230809,132500,565073000,35600,35600,35600,35600,58
20230809,132400,563008200,35600,35600,35600,35600,0
20230809,132300,563008200,35600,35600,35600,35600,31
20230809,132200,561904600,35600,35600,35600,35600,34
20230809,132100,560694200,35600,35600,35600,35600,41
20230809,132000,559234600,35600,35600,35600,35600,48
20230809,131900,557525800,35600,35600,35600,35600,0
20230809,131800,557525800,35600,35600,35600,35600,0
20230809,131700,557525800,35600,35650,35650,35600,106
20230809,131600,553752050,35650,35650,35650,35650,1
20230809,131500,553716400,35550,35550,35550,35550,17
20230809,131400,553112050,35550,35550,35550,35550,32
20230809,131300,551974450,35600,35600,35600,35600,210
20230809,131200,544498450,35600,35600,35600,35600,34
20230809,131100,543288050,35600,35600,35600,35600,47
20230809,131000,541614850,35650,35650,35650,35650,1
20230809,130900,541579200,35650,35650,35650,35650,41
20230809,130800,540117550,35650,35650,35650,35650,47
20230809,130700,538442000,35600,35650,35650,35600,28
20230809,130600,537445150,35650,35600,35650,35600,13
20230809,130500,536982050,35600,35550,35600,35550,83
20230809,130400,534030900,35550,35550,35550,35550,17
20230809,130300,533426550,35550,35550,35550,35550,50
20230809,130200,531649050,35550,35550,35550,35550,32
20230809,130100,530511450,35600,35650,35650,35550,79
20230809,130000,527699600,35650,35650,35650,35650,8
20230809,125900,527414400,35650,35600,35650,35600,48
20230809,125800,525705550,35600,35600,35600,35600,17
20230809,125700,525100350,35600,35600,35600,35600,0
20230809,125600,525100350,35600,35600,35600,35600,58
20230809,125500,523035550,35600,35600,35600,35600,32
20230809,125400,521896350,35600,35600,35600,35600,16
20230809,125300,521326750,35550,35550,35550,35550,34
20230809,125200,520118050,35550,35550,35550,35550,73
20230809,125100,517522900,35550,35550,35550,35550,0
20230809,125000,517522900,35550,35550,35550,35550,1
20230809,124900,517487350,35550,35600,35600,35550,60
20230809,124800,515354300,35600,35600,35600,35550,47
20230809,124700,513683200,35550,35550,35550,35550,0
20230809,124600,513683200,35550,35550,35550,35500,64
20230809,124500,511408800,35500,35500,35500,35500,17
20230809,124400,510805300,35550,35600,35600,35550,41
20230809,124300,509345950,35600,35650,35700,35600,107
20230809,124200,505532900,35600,35600,35600,35550,106
20230809,124100,501762500,35550,35550,35550,35550,16
20230809,124000,501193700,35550,35600,35600,35550,90
20230809,123900,497992800,35600,35600,35600,35600,0
20230809,123800,497992800,35600,35600,35600,35600,0
20230809,123700,497992800,35600,35600,35600,35600,64
20230809,123600,495714400,35550,35500,35550,35500,59
20230809,123500,493619050,35550,35600,35600,35550,21
20230809,123400,492872250,35600,35550,35600,35550,41
20230809,123300,491414200,35550,35600,35600,35550,22
20230809,123200,490631850,35600,35550,35600,35500,68
20230809,123100,488216000,35500,35500,35500,35500,42
20230809,123000,486725000,35500,35500,35550,35500,33
20230809,122900,485553450,35550,35550,35550,35550,1
20230809,122800,485517900,35500,35550,35550,35500,73
20230809,122700,482924300,35550,35550,35550,35550,17
20230809,122600,482319950,35550,35550,35550,35550,2
20230809,122500,482248850,35550,35550,35550,35500,22
20230809,122400,481467550,35500,35550,35550,35500,33
20230809,122300,480296000,35500,35500,35500,35500,59
20230809,122200,478201500,35550,35550,35550,35500,21
20230809,122100,477455800,35500,35550,35550,35500,71
20230809,122000,474933300,35500,35500,35500,35500,34
20230809,121900,473726300,35550,35600,35600,35550,225
20230809,121800,465725800,35600,35550,35600,35550,63
20230809,121700,463483050,35550,35550,35600,35550,50
20230809,121600,461705150,35500,35500,35500,35500,0
20230809,121500,461705150,35500,35550,35550,35500,67
20230809,121400,459324100,35500,35500,35500,35500,27
20230809,121300,458365600,35500,35500,35500,35500,0
20230809,121200,458365600,35500,35550,35550,35500,40
20230809,121100,456945200,35550,35550,35550,35550,46
20230809,121000,455309900,35550,35550,35550,35550,16
20230809,120900,454741100,35550,35550,35550,35550,48
20230809,120800,453034700,35600,35600,35600,35600,53
20230809,120700,451147900,35550,35550,35550,35550,58
20230809,120600,449086000,35550,35500,35550,35500,40
20230809,120500,447665600,35500,35550,35550,35500,26
20230809,120400,446742100,35550,35500,35550,35500,54
20230809,120300,444823250,35500,35500,35500,35500,73
20230809,120200,442231750,35500,35500,35500,35500,17
20230809,120100,441628250,35500,35500,35500,35500,16
20230809,120000,441060250,35500,35500,35500,35500,32
20230809,115900,439924250,35500,35500,35500,35500,59
20230809,115800,437829750,35500,35500,35500,35500,1
20230809,115700,437794250,35500,35500,35500,35500,48
20230809,115600,436090250,35500,35500,35500,35500,16
20230809,115500,435522250,35500,35500,35500,35500,1
20230809,115400,435486750,35500,35550,35550,35500,95
20230809,115300,432113900,35600,35600,35600,35600,2
20230809,115200,432042700,35600,35600,35600,35600,5
20230809,115100,431864700,35650,35650,35650,35650,1
20230809,115000,431829050,35550,35550,35750,35550,74
20230809,114900,429198150,35600,35500,35650,35500,151
20230809,114800,423824350,35500,35500,35500,35500,17
20230809,114700,423220850,35500,35550,35550,35500,33
20230809,114600,422049300,35500,35550,35550,35500,81
20230809,114500,419172650,35600,35550,35650,35550,102
20230809,114400,415540350,35500,35500,35500,35500,48
20230809,114300,413836350,35500,35500,35500,35500,17
20230809,114200,413232850,35500,35500,35500,35500,41
20230809,114100,411777350,35500,35500,35500,35500,48
20230809,114000,410073350,35550,35550,35550,35550,21
20230809,113900,409326800,35500,35500,35500,35500,34
20230809,113800,408119800,35500,35550,35550,35500,64
20230809,113700,405846150,35550,35550,35550,35550,31
20230809,113600,404744100,35600,35600,35600,35600,73
20230809,113500,402145300,35600,35550,35600,35500,167
20230809,113400,396204250,35550,35550,35550,35550,46
20230809,113300,394568950,35600,35550,35650,35550,214
20230809,113200,386947050,35550,35550,35550,35550,29
20230809,113100,385916100,35550,35550,35550,35550,17
20230809,113000,385311750,35550,35550,35550,35550,41
20230809,112900,383854200,35500,35550,35550,35500,361
20230809,112800,371037100,35550,35550,35550,35550,28
20230809,112700,370041700,35500,35500,35500,35500,0
20230809,112600,370041700,35500,35550,35550,35500,95
20230809,112500,366667650,35700,35700,35700,35700,5
20230809,112400,366489150,35550,35550,35550,35550,6
20230809,112300,366275850,35550,35550,35600,35550,59
20230809,112200,364178300,35550,35550,35550,35550,17
20230809,112100,363573950,35550,35550,35550,35550,66
20230809,112000,361227650,35550,35550,35550,35550,17
20230809,111900,360623300,35550,35550,35550,35550,31
20230809,111800,359521250,35500,35500,35500,35500,0
20230809,111700,359521250,35500,35500,35550,35500,74
20230809,111600,356893400,35500,35550,35550,35500,43
20230809,111500,355366350,35500,35500,35500,35500,17
20230809,111400,354762850,35550,35500,35550,35500,3
20230809,111300,354656250,35500,35550,35600,35500,70
20230809,111200,352170050,35550,35550,35550,35550,39
20230809,111100,350783600,35550,35550,35550,35550,39
20230809,111000,349397150,35550,35650,35650,35550,58
20230809,110900,347331750,35500,35500,35500,35500,43
20230809,110800,345805250,35500,35550,35550,35500,138
20230809,110700,340900750,35500,35500,35550,35500,95
20230809,110600,337525850,35550,35600,35600,35500,841
20230809,110500,307641350,35550,35550,35550,35550,183
20230809,110400,301135700,35550,35600,35600,35550,45
20230809,110300,299535800,35550,35550,35550,35550,0
20230809,110200,299535800,35550,35550,35550,35550,78
20230809,110100,296762900,35600,35600,35600,35550,33
20230809,110000,295589650,35600,35600,35600,35600,29
20230809,105900,294557250,35600,35600,35600,35600,5
20230809,105800,294379250,35600,35600,35600,35600,106
20230809,105700,290605650,35600,35600,35600,35600,244
20230809,105600,281919250,35650,35650,35650,35650,2
20230809,105500,281847950,35600,35650,35650,35600,51
20230809,105400,280032200,35650,35650,35650,35600,36
20230809,105300,278749650,35650,35600,35650,35600,69
20230809,105200,276291850,35600,35600,35650,35600,50
20230809,105100,274511750,35650,35600,35650,35600,18
20230809,105000,273870900,35650,35650,35650,35650,2
20230809,104900,273799600,35600,35600,35600,35600,49
20230809,104800,272055200,35600,35600,35600,35600,42
20230809,104700,270560000,35600,35650,35650,35600,17
20230809,104600,269954750,35600,35600,35600,35600,17
20230809,104500,269349550,35600,35600,35600,35600,32
20230809,104400,268210350,35600,35650,35650,35600,75
20230809,104300,265539600,35650,35650,35650,35650,21
20230809,104200,264790950,35600,35600,35600,35600,64
20230809,104100,262512550,35650,35650,35650,35650,20
20230809,104000,261799550,35650,35600,35650,35600,42
20230809,103900,260304300,35600,35650,35650,35600,105
20230809,103800,256563900,35650,35650,35650,35650,22
20230809,103700,255779600,35650,35650,35650,35650,0
20230809,103600,255779600,35650,35700,35700,35650,418
20230809,103500,240871350,35700,35700,35700,35700,0
20230809,103400,240871350,35700,35700,35700,35700,32
20230809,103300,239728950,35700,35700,35750,35700,122
20230809,103200,235373500,35700,35700,35700,35700,90
20230809,103100,232160500,35700,35700,35700,35700,27
20230809,103000,231196600,35700,35750,35750,35700,33
20230809,102900,230018400,35750,35750,35750,35750,5
20230809,102800,229839650,35750,35800,35800,35750,352
20230809,102700,217255150,35800,35750,35800,35750,238
20230809,102600,208736350,35750,35750,35750,35750,17
20230809,102500,208128600,35750,35750,35750,35750,19
20230809,102400,207449350,35750,35750,35750,35750,73
20230809,102300,204839600,35750,35750,35750,35750,16
20230809,102200,204267600,35750,35750,35750,35750,0
20230809,102100,204267600,35750,35750,35750,35750,49
20230809,102000,202515850,35750,35750,35750,35750,17
20230809,101900,201908100,35800,35800,35800,35800,24
20230809,101800,201048900,35800,35800,35800,35800,47
20230809,101700,199366300,35850,35850,35850,35850,2
20230809,101600,199294600,35800,35850,35850,35800,27
20230809,101500,198327500,35800,35750,35800,35750,74
20230809,101400,195679950,35750,35750,35750,35750,32
20230809,101300,194535950,35750,35750,35750,35750,12
20230809,101200,194106950,35700,35700,35700,35700,0
20230809,101100,194106950,35700,35750,35850,35700,198
20230809,101000,187026000,35700,35700,35700,35700,17
20230809,100900,186419100,35700,35700,35700,35700,0
20230809,100800,186419100,35700,35700,35700,35700,48
20230809,100700,184705500,35700,35700,35700,35700,59
20230809,100600,182599200,35750,35750,35750,35750,10
20230809,100500,182241700,35750,35750,35750,35750,30
20230809,100400,181169200,35750,35700,35750,35700,77
20230809,100300,178417250,35650,35700,35700,35650,125
20230809,100200,173956800,35650,35650,35650,35650,49
20230809,100100,172209950,35700,35700,35700,35700,0
20230809,100000,172209950,35700,35650,35700,35650,59
20230809,095900,170106500,35650,35650,35650,35600,202
20230809,095800,162908850,35650,35700,35700,35650,103
20230809,095700,159232550,35650,35650,35650,35650,17
20230809,095600,158626500,35600,35600,35650,35600,63
20230809,095500,156382200,35650,35650,35650,35650,562
20230809,095400,136346900,35650,35650,35650,35650,19
20230809,095300,135669550,35650,35650,35650,35650,32
20230809,095200,134528750,35700,35650,35700,35650,24
20230809,095100,133673050,35650,35650,35650,35650,41
20230809,095000,132211400,35700,35650,35700,35650,95
20230809,094900,128822350,35700,35650,35700,35650,21
20230809,094800,128073450,35650,35700,35700,35650,43
20230809,094700,126539350,35700,35650,35700,35650,41
20230809,094600,125077200,35650,35700,35700,35650,125
20230809,094500,120616800,35700,35750,35750,35650,161
20230809,094400,114868350,35750,35750,35750,35750,80
20230809,094300,112008350,35800,35800,35800,35800,180
20230809,094200,105564350,35850,35900,35900,35850,143
20230809,094100,100437700,35900,35900,35900,35900,19
20230809,094000,99755600,35900,35950,35950,35900,199
20230809,093900,92610900,35950,35900,35950,35900,52
20230809,093800,90744000,35900,35900,35900,35900,41
20230809,093700,89272100,35950,36000,36000,35950,56
20230809,093600,87258800,36000,35950,36000,35950,26
20230809,093500,86324050,35950,35950,36000,35950,5
20230809,093400,86144250,35950,36050,36050,35950,166
20230809,093300,80174700,36050,36000,36050,36000,58
20230809,093200,78084750,36000,36000,36050,36000,547
20230809,093100,58392700,36000,36000,36000,36000,0
20230809,093000,58392700,36000,36000,36000,36000,41
20230809,092900,56916700,36000,36000,36000,36000,35
20230809,092800,55656700,36000,36000,36000,36000,31
20230809,092700,54540700,36000,36000,36000,36000,0
20230809,092600,54540700,36000,36100,36100,36000,98
20230809,092500,51009100,36100,36100,36100,36100,168
20230809,092400,44944300,36150,36200,36200,36150,272
20230809,092300,35107550,36250,36250,36250,36250,0
20230809,092200,35107550,36250,36250,36250,36250,92
20230809,092100,31772550,36150,36200,36200,36150,18
20230809,092000,31121800,36200,36200,36200,36200,0
20230809,091900,31121800,36200,36200,36200,36200,10
20230809,091800,30759800,36150,36150,36150,36150,0
20230809,091700,30759800,36150,36150,36150,36150,0
20230809,091600,30759800,36150,36150,36150,36150,2
20230809,091500,30687500,36150,36150,36150,36150,0
20230809,091400,30687500,36150,36150,36150,36150,38
20230809,091300,29313800,36150,36150,36150,36150,67
20230809,091200,26891750,36200,36200,36200,36200,4
20230809,091100,26746950,36200,36200,36200,36200,7
20230809,091000,26493550,36250,36250,36250,36250,1
20230809,090900,26457300,36250,36250,36250,36250,14
20230809,090800,25949800,36150,36150,36150,36150,0
20230809,090700,25949800,36150,36200,36200,36150,73
20230809,090600,23307750,36200,36200,36200,36200,5
20230809,090500,23126750,36200,36250,36250,36200,36
20230809,090400,21823300,36250,36250,36250,36250,81
20230809,090300,18887050,36400,36400,36400,36400,1
20230809,090200,18850650,36500,36400,36500,36400,120
20230809,090100,14475400,36400,36950,36950,36400,335
20230809,090000,2262850,36950,36400,36950,36400,62