KissMeData/192080/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,200800,719766400,40950,40950,40950,40950,904
20230804,200700,719766400,40950,40950,40950,40950,0
20230804,200600,719766400,40950,40950,40950,40950,0
20230804,200500,719766400,40950,40950,40950,40950,0
20230804,200400,719766400,40950,40950,40950,40950,0
20230804,200300,719766400,40950,40950,40950,40950,0
20230804,200200,719766400,40950,40950,40950,40950,0
20230804,200100,719766400,40950,40950,40950,40950,0
20230804,200000,719766400,40950,40950,40950,40950,0
20230804,195900,719766400,40950,40950,40950,40950,0
20230804,195800,719766400,40950,40950,40950,40950,0
20230804,195700,719766400,40950,40950,40950,40950,0
20230804,195600,719766400,40950,40950,40950,40950,0
20230804,195500,719766400,40950,40950,40950,40950,0
20230804,195400,719766400,40950,40950,40950,40950,0
20230804,195300,719766400,40950,40950,40950,40950,0
20230804,195200,719766400,40950,40950,40950,40950,0
20230804,195100,719766400,40950,40950,40950,40950,0
20230804,195000,719766400,40950,40950,40950,40950,0
20230804,194900,719766400,40950,40950,40950,40950,0
20230804,194800,719766400,40950,40950,40950,40950,0
20230804,194700,719766400,40950,40950,40950,40950,0
20230804,194600,719766400,40950,40950,40950,40950,0
20230804,194500,719766400,40950,40950,40950,40950,0
20230804,194400,719766400,40950,40950,40950,40950,0
20230804,194300,719766400,40950,40950,40950,40950,0
20230804,194200,719766400,40950,40950,40950,40950,0
20230804,194100,719766400,40950,40950,40950,40950,0
20230804,194000,719766400,40950,40950,40950,40950,0
20230804,193900,719766400,40950,40950,40950,40950,0
20230804,193800,719766400,40950,40950,40950,40950,904
20230804,193700,719766400,40950,40950,40950,40950,0
20230804,193600,719766400,40950,40950,40950,40950,0
20230804,193500,719766400,40950,40950,40950,40950,0
20230804,193400,719766400,40950,40950,40950,40950,0
20230804,193300,719766400,40950,40950,40950,40950,0
20230804,193200,719766400,40950,40950,40950,40950,0
20230804,193100,719766400,40950,40950,40950,40950,0
20230804,193000,719766400,40950,40950,40950,40950,0
20230804,192900,719766400,40950,40950,40950,40950,0
20230804,192800,719766400,40950,40950,40950,40950,0
20230804,192700,719766400,40950,40950,40950,40950,0
20230804,192600,719766400,40950,40950,40950,40950,0
20230804,192500,719766400,40950,40950,40950,40950,0
20230804,192400,719766400,40950,40950,40950,40950,0
20230804,192300,719766400,40950,40950,40950,40950,0
20230804,192200,719766400,40950,40950,40950,40950,0
20230804,192100,719766400,40950,40950,40950,40950,0
20230804,192000,719766400,40950,40950,40950,40950,0
20230804,191900,719766400,40950,40950,40950,40950,0
20230804,191800,719766400,40950,40950,40950,40950,0
20230804,191700,719766400,40950,40950,40950,40950,0
20230804,191600,719766400,40950,40950,40950,40950,0
20230804,191500,719766400,40950,40950,40950,40950,0
20230804,191400,719766400,40950,40950,40950,40950,0
20230804,191300,719766400,40950,40950,40950,40950,0
20230804,191200,719766400,40950,40950,40950,40950,0
20230804,191100,719766400,40950,40950,40950,40950,0
20230804,191000,719766400,40950,40950,40950,40950,0
20230804,190900,719766400,40950,40950,40950,40950,0
20230804,190800,719766400,40950,40950,40950,40950,904
20230804,190700,719766400,40950,40950,40950,40950,0
20230804,190600,719766400,40950,40950,40950,40950,0
20230804,190500,719766400,40950,40950,40950,40950,0
20230804,190400,719766400,40950,40950,40950,40950,0
20230804,190300,719766400,40950,40950,40950,40950,0
20230804,190200,719766400,40950,40950,40950,40950,0
20230804,190100,719766400,40950,40950,40950,40950,0
20230804,190000,719766400,40950,40950,40950,40950,0
20230804,185900,719766400,40950,40950,40950,40950,0
20230804,185800,719766400,40950,40950,40950,40950,0
20230804,185700,719766400,40950,40950,40950,40950,0
20230804,185600,719766400,40950,40950,40950,40950,0
20230804,185500,719766400,40950,40950,40950,40950,0
20230804,185400,719766400,40950,40950,40950,40950,0
20230804,185300,719766400,40950,40950,40950,40950,0
20230804,185200,719766400,40950,40950,40950,40950,0
20230804,185100,719766400,40950,40950,40950,40950,0
20230804,185000,719766400,40950,40950,40950,40950,0
20230804,184900,719766400,40950,40950,40950,40950,0
20230804,184800,719766400,40950,40950,40950,40950,0
20230804,184700,719766400,40950,40950,40950,40950,0
20230804,184600,719766400,40950,40950,40950,40950,0
20230804,184500,719766400,40950,40950,40950,40950,0
20230804,184400,719766400,40950,40950,40950,40950,0
20230804,184300,719766400,40950,40950,40950,40950,0
20230804,184200,719766400,40950,40950,40950,40950,0
20230804,184100,719766400,40950,40950,40950,40950,0
20230804,184000,719766400,40950,40950,40950,40950,0
20230804,183900,719766400,40950,40950,40950,40950,0
20230804,183800,719766400,40950,40950,40950,40950,904
20230804,183700,719766400,40950,40950,40950,40950,0
20230804,183600,719766400,40950,40950,40950,40950,0
20230804,183500,719766400,40950,40950,40950,40950,0
20230804,183400,719766400,40950,40950,40950,40950,0
20230804,183300,719766400,40950,40950,40950,40950,0
20230804,183200,719766400,40950,40950,40950,40950,0
20230804,183100,719766400,40950,40950,40950,40950,0
20230804,183000,719766400,40950,40950,40950,40950,0
20230804,182900,719766400,40950,40950,40950,40950,0
20230804,182800,719766400,40950,40950,40950,40950,0
20230804,182700,719766400,40950,40950,40950,40950,0
20230804,182600,719766400,40950,40950,40950,40950,0
20230804,182500,719766400,40950,40950,40950,40950,0
20230804,182400,719766400,40950,40950,40950,40950,0
20230804,182300,719766400,40950,40950,40950,40950,0
20230804,182200,719766400,40950,40950,40950,40950,0
20230804,182100,719766400,40950,40950,40950,40950,0
20230804,182000,719766400,40950,40950,40950,40950,0
20230804,181900,719766400,40950,40950,40950,40950,0
20230804,181800,719766400,40950,40950,40950,40950,0
20230804,181700,719766400,40950,40950,40950,40950,0
20230804,181600,719766400,40950,40950,40950,40950,0
20230804,181500,719766400,40950,40950,40950,40950,0
20230804,181400,719766400,40950,40950,40950,40950,0
20230804,181300,719766400,40950,40950,40950,40950,0
20230804,181200,719766400,40950,40950,40950,40950,0
20230804,181100,719766400,40950,40950,40950,40950,0
20230804,181000,719766400,40950,40950,40950,40950,0
20230804,180900,719766400,40950,40950,40950,40950,0
20230804,180800,719766400,40950,40950,40950,40950,904
20230804,180700,719766400,40950,40950,40950,40950,0
20230804,180600,719766400,40950,40950,40950,40950,0
20230804,180500,719766400,40950,40950,40950,40950,0
20230804,180400,719766400,40950,40950,40950,40950,0
20230804,180300,719766400,40950,40950,40950,40950,0
20230804,180200,719766400,40950,40950,40950,40950,0
20230804,180100,719766400,40950,40950,40950,40950,0
20230804,180000,719766400,40950,40950,40950,40950,0
20230804,175900,719766400,40950,40950,40950,40950,0
20230804,175800,719766400,40950,40950,40950,40950,0
20230804,175700,719766400,40950,40950,40950,40950,0
20230804,175600,719766400,40950,40950,40950,40950,0
20230804,175500,719766400,40950,40950,40950,40950,0
20230804,175400,719766400,40950,40950,40950,40950,0
20230804,175300,719766400,40950,40950,40950,40950,0
20230804,175200,719766400,40950,40950,40950,40950,0
20230804,175100,719766400,40950,40950,40950,40950,0
20230804,175000,719766400,40950,40950,40950,40950,0
20230804,174900,719766400,40950,40950,40950,40950,0
20230804,174800,719766400,40950,40950,40950,40950,0
20230804,174700,719766400,40950,40950,40950,40950,0
20230804,174600,719766400,40950,40950,40950,40950,0
20230804,174500,719766400,40950,40950,40950,40950,0
20230804,174400,719766400,40950,40950,40950,40950,0
20230804,174300,719766400,40950,40950,40950,40950,0
20230804,174200,719766400,40950,40950,40950,40950,0
20230804,174100,719766400,40950,40950,40950,40950,0
20230804,174000,719766400,40950,40950,40950,40950,0
20230804,173900,719766400,40950,40950,40950,40950,0
20230804,173800,719766400,40950,40950,40950,40950,904
20230804,173700,719766400,40950,40950,40950,40950,0
20230804,173600,719766400,40950,40950,40950,40950,0
20230804,173500,719766400,40950,40950,40950,40950,0
20230804,173400,719766400,40950,40950,40950,40950,0
20230804,173300,719766400,40950,40950,40950,40950,0
20230804,173200,719766400,40950,40950,40950,40950,0
20230804,173100,719766400,40950,40950,40950,40950,0
20230804,173000,719766400,40950,40950,40950,40950,0
20230804,172900,719766400,40950,40950,40950,40950,0
20230804,172800,719766400,40950,40950,40950,40950,0
20230804,172700,719766400,40950,40950,40950,40950,0
20230804,172600,719766400,40950,40950,40950,40950,0
20230804,172500,719766400,40950,40950,40950,40950,0
20230804,172400,719766400,40950,40950,40950,40950,0
20230804,172300,719766400,40950,40950,40950,40950,0
20230804,172200,719766400,40950,40950,40950,40950,0
20230804,172100,719766400,40950,40950,40950,40950,0
20230804,172000,719766400,40950,40950,40950,40950,0
20230804,171900,719766400,40950,40950,40950,40950,0
20230804,171800,719766400,40950,40950,40950,40950,0
20230804,171700,719766400,40950,40950,40950,40950,0
20230804,171600,719766400,40950,40950,40950,40950,0
20230804,171500,719766400,40950,40950,40950,40950,0
20230804,171400,719766400,40950,40950,40950,40950,0
20230804,171300,719766400,40950,40950,40950,40950,0
20230804,171200,719766400,40950,40950,40950,40950,0
20230804,171100,719766400,40950,40950,40950,40950,0
20230804,171000,719766400,40950,40950,40950,40950,0
20230804,170900,719766400,40950,40950,40950,40950,0
20230804,170800,719766400,40950,40950,40950,40950,904
20230804,170700,719766400,40950,40950,40950,40950,0
20230804,170600,719766400,40950,40950,40950,40950,0
20230804,170500,719766400,40950,40950,40950,40950,0
20230804,170400,719766400,40950,40950,40950,40950,0
20230804,170300,719766400,40950,40950,40950,40950,0
20230804,170200,719766400,40950,40950,40950,40950,0
20230804,170100,719766400,40950,40950,40950,40950,0
20230804,170000,719766400,40950,40950,40950,40950,0
20230804,165900,719766400,40950,40950,40950,40950,0
20230804,165800,719766400,40950,40950,40950,40950,0
20230804,165700,719766400,40950,40950,40950,40950,0
20230804,165600,719766400,40950,40950,40950,40950,0
20230804,165500,719766400,40950,40950,40950,40950,0
20230804,165400,719766400,40950,40950,40950,40950,0
20230804,165300,719766400,40950,40950,40950,40950,0
20230804,165200,719766400,40950,40950,40950,40950,0
20230804,165100,719766400,40950,40950,40950,40950,0
20230804,165000,719766400,40950,40950,40950,40950,0
20230804,164900,719766400,40950,40950,40950,40950,0
20230804,164800,719766400,40950,40950,40950,40950,0
20230804,164700,719766400,40950,40950,40950,40950,0
20230804,164600,719766400,40950,40950,40950,40950,0
20230804,164500,719766400,40950,40950,40950,40950,0
20230804,164400,719766400,40950,40950,40950,40950,0
20230804,164300,719766400,40950,40950,40950,40950,0
20230804,164200,719766400,40950,40950,40950,40950,0
20230804,164100,719766400,40950,40950,40950,40950,0
20230804,164000,719766400,40950,40950,40950,40950,0
20230804,163900,719766400,40950,40950,40950,40950,0
20230804,163800,719766400,40950,40950,40950,40950,904
20230804,163700,719766400,40950,40950,40950,40950,0
20230804,163600,719766400,40950,40950,40950,40950,0
20230804,163500,719766400,40950,40950,40950,40950,0
20230804,163400,719766400,40950,40950,40950,40950,0
20230804,163300,719766400,40950,40950,40950,40950,0
20230804,163200,719766400,40950,40950,40950,40950,0
20230804,163100,719766400,40950,40950,40950,40950,0
20230804,163000,719766400,40950,40950,40950,40950,0
20230804,162900,719766400,40950,40950,40950,40950,0
20230804,162800,719766400,40950,40950,40950,40950,0
20230804,162700,719766400,40950,40950,40950,40950,0
20230804,162600,719766400,40950,40950,40950,40950,0
20230804,162500,719766400,40950,40950,40950,40950,0
20230804,162400,719766400,40950,40950,40950,40950,0
20230804,162300,719766400,40950,40950,40950,40950,0
20230804,162200,719766400,40950,40950,40950,40950,0
20230804,162100,719766400,40950,40950,40950,40950,0
20230804,162000,719766400,40950,40950,40950,40950,0
20230804,161900,719766400,40950,40950,40950,40950,0
20230804,161800,719766400,40950,40950,40950,40950,0
20230804,161700,719766400,40950,40950,40950,40950,0
20230804,161600,719766400,40950,40950,40950,40950,0
20230804,161500,719766400,40950,40950,40950,40950,0
20230804,161400,719766400,40950,40950,40950,40950,0
20230804,161300,719766400,40950,40950,40950,40950,0
20230804,161200,719766400,40950,40950,40950,40950,0
20230804,161100,719766400,40950,40950,40950,40950,0
20230804,161000,719766400,40950,40950,40950,40950,0
20230804,160900,719766400,40950,40950,40950,40950,0
20230804,160800,719766400,40950,40950,40950,40950,904
20230804,160700,719766400,40950,40950,40950,40950,0
20230804,160600,719766400,40950,40950,40950,40950,0
20230804,160500,719766400,40950,40950,40950,40950,0
20230804,160400,719766400,40950,40950,40950,40950,0
20230804,160300,719766400,40950,40950,40950,40950,0
20230804,160200,719766400,40950,40950,40950,40950,0
20230804,160100,719766400,40950,40950,40950,40950,0
20230804,160000,719766400,40950,40950,40950,40950,0
20230804,155900,719766400,40950,40950,40950,40950,0
20230804,155800,719766400,40950,40950,40950,40950,0
20230804,155700,719766400,40950,40950,40950,40950,0
20230804,155600,719766400,40950,40950,40950,40950,0
20230804,155500,719766400,40950,40950,40950,40950,0
20230804,155400,719766400,40950,40950,40950,40950,0
20230804,155300,719766400,40950,40950,40950,40950,0
20230804,155200,719766400,40950,40950,40950,40950,0
20230804,155100,719766400,40950,40950,40950,40950,0
20230804,155000,719766400,40950,40950,40950,40950,0
20230804,154900,719766400,40950,40950,40950,40950,0
20230804,154800,719766400,40950,40950,40950,40950,0
20230804,154700,719766400,40950,40950,40950,40950,0
20230804,154600,719766400,40950,40950,40950,40950,0
20230804,154500,719766400,40950,40950,40950,40950,0
20230804,154400,719766400,40950,40950,40950,40950,0
20230804,154300,719766400,40950,40950,40950,40950,0
20230804,154200,719766400,40950,40950,40950,40950,0
20230804,154100,719766400,40950,40950,40950,40950,0
20230804,154000,719766400,40950,40950,40950,40950,0
20230804,153900,719766400,40950,40950,40950,40950,0
20230804,153800,719766400,40950,40950,40950,40950,904
20230804,153700,719766400,40950,40950,40950,40950,0
20230804,153600,719766400,40950,40950,40950,40950,0
20230804,153500,719766400,40950,40950,40950,40950,0
20230804,153400,719766400,40950,40950,40950,40950,0
20230804,153300,719766400,40950,40950,40950,40950,0
20230804,153200,719766400,40950,40950,40950,40950,0
20230804,153100,719766400,40950,40950,40950,40950,0
20230804,153000,719766400,40950,40950,40950,40950,904
20230804,152900,682747600,40850,40850,40850,40850,0
20230804,152800,682747600,40850,40850,40850,40850,0
20230804,152700,682747600,40850,40850,40850,40850,0
20230804,152600,682747600,40850,40850,40850,40850,0
20230804,152500,682747600,40850,40850,40850,40850,0
20230804,152400,682747600,40850,40850,40850,40850,0
20230804,152300,682747600,40850,40850,40850,40850,0
20230804,152200,682747600,40850,40850,40850,40850,0
20230804,152100,682747600,40850,40850,40850,40850,0
20230804,152000,682747600,40850,40850,40850,40850,0
20230804,151900,682747600,40850,40700,40850,40700,9
20230804,151800,682380100,40850,40850,40850,40850,3
20230804,151700,682257550,40850,40800,40850,40800,3
20230804,151600,682135050,40850,40800,40850,40800,4
20230804,151500,681971700,40800,40800,40800,40800,11
20230804,151400,681522900,40850,40800,40850,40700,424
20230804,151300,664254200,40850,40850,40850,40850,5
20230804,151200,664049950,40800,40850,40850,40800,15
20230804,151100,663437800,40850,40750,40850,40750,294
20230804,151000,651443100,40750,40800,40800,40750,74
20230804,150900,648427500,40800,40800,40800,40800,3
20230804,150800,648305100,40800,40750,40800,40750,17
20230804,150700,647612200,40800,40800,40800,40800,6
20230804,150600,647367400,40750,40750,40850,40550,366
20230804,150500,632475800,40800,40800,40800,40800,118
20230804,150400,627661400,40800,40800,40800,40800,17
20230804,150300,626967800,40800,40800,40800,40800,15
20230804,150200,626355800,40800,40800,40800,40800,9
20230804,150100,625988600,40800,40700,40800,40700,36
20230804,150000,624523100,40700,40700,40700,40700,9
20230804,145900,624156800,40700,40700,40700,40700,3
20230804,145800,624034700,40700,40650,40700,40650,69
20230804,145700,621229600,40700,40700,40700,40700,1
20230804,145600,621188900,40700,40700,40700,40700,0
20230804,145500,621188900,40700,40700,40700,40700,63
20230804,145400,618624800,40650,40650,40650,40650,0
20230804,145300,618624800,40650,40700,40750,40650,130
20230804,145200,613333000,40700,40700,40700,40700,67
20230804,145100,610606100,40750,40750,40750,40750,0
20230804,145000,610606100,40750,40750,40750,40750,0
20230804,144900,610606100,40750,40750,40750,40750,0
20230804,144800,610606100,40750,40750,40750,40750,0
20230804,144700,610606100,40750,40750,40750,40750,4
20230804,144600,610443100,40750,40750,40750,40750,17
20230804,144500,609750350,40750,40750,40750,40750,0
20230804,144400,609750350,40750,40750,40750,40750,0
20230804,144300,609750350,40750,40750,40750,40750,1
20230804,144200,609709600,40750,40750,40750,40750,0
20230804,144100,609709600,40750,40750,40750,40750,0
20230804,144000,609709600,40750,40750,40750,40750,0
20230804,143900,609709600,40750,40750,40750,40750,0
20230804,143800,609709600,40750,40750,40750,40750,0
20230804,143700,609709600,40750,40650,40750,40650,168
20230804,143600,602878300,40650,40650,40650,40650,0
20230804,143500,602878300,40650,40650,40650,40600,328
20230804,143400,589545800,40650,40650,40650,40650,0
20230804,143300,589545800,40650,40650,40650,40650,20
20230804,143200,588732800,40700,40700,40700,40700,0
20230804,143100,588732800,40700,40700,40700,40700,0
20230804,143000,588732800,40700,40700,40700,40650,435
20230804,142900,571049250,40700,40700,40700,40700,0
20230804,142800,571049250,40700,40700,40700,40700,67
20230804,142700,568322350,40750,40750,40750,40750,23
20230804,142600,567385100,40700,40700,40700,40700,79
20230804,142500,564169800,40700,40700,40800,40700,309
20230804,142400,551590000,40700,40700,40700,40700,0
20230804,142300,551590000,40700,40700,40700,40650,340
20230804,142200,537752400,40800,40800,40800,40800,0
20230804,142100,537752400,40800,40750,40800,40750,105
20230804,142000,533471900,40800,40800,40800,40800,0
20230804,141900,533471900,40800,40800,40800,40800,0
20230804,141800,533471900,40800,40800,40800,40800,0
20230804,141700,533471900,40800,40800,40800,40550,313
20230804,141600,520762800,40850,40700,40850,40550,191
20230804,141500,513004250,40700,40700,40700,40700,0
20230804,141400,513004250,40700,40700,40700,40700,10
20230804,141300,512597250,40700,40700,40700,40700,0
20230804,141200,512597250,40700,40700,40700,40700,0
20230804,141100,512597250,40700,40700,40700,40700,0
20230804,141000,512597250,40700,40700,40700,40700,0
20230804,140900,512597250,40700,40700,40700,40700,0
20230804,140800,512597250,40700,40700,40700,40700,14
20230804,140700,512027450,40700,40850,40850,40700,172
20230804,140600,505025850,40700,40700,40700,40700,91
20230804,140500,501322150,40850,40750,40850,40700,168
20230804,140400,494484250,40850,40850,40850,40850,0
20230804,140300,494484250,40850,40850,40850,40850,2
20230804,140200,494402550,40850,40850,40850,40850,12
20230804,140100,493912350,40650,40650,40650,40650,28
20230804,140000,492774150,40650,40750,40750,40650,27
20230804,135900,491675750,40750,40750,40750,40750,0
20230804,135800,491675750,40750,40750,40750,40750,0
20230804,135700,491675750,40750,40750,40750,40750,0
20230804,135600,491675750,40750,40750,40900,40750,185
20230804,135500,484133000,40750,40750,40750,40750,0
20230804,135400,484133000,40750,40750,40750,40750,0
20230804,135300,484133000,40750,40750,40850,40750,160
20230804,135200,477612700,40850,40850,40850,40850,0
20230804,135100,477612700,40850,40850,40850,40850,0
20230804,135000,477612700,40850,40850,40850,40850,0
20230804,134900,477612700,40850,40850,40850,40850,0
20230804,134800,477612700,40850,40850,40850,40850,0
20230804,134700,477612700,40850,40700,40850,40700,135
20230804,134600,472117550,40700,40650,40700,40650,35
20230804,134500,470693750,40700,40750,40750,40700,53
20230804,134400,468535950,40550,40550,40550,40550,292
20230804,134300,456695350,40800,40650,40800,40600,197
20230804,134200,448692350,40800,40800,40800,40800,0
20230804,134100,448692350,40800,40800,40800,40800,0
20230804,134000,448692350,40800,40800,40800,40800,1
20230804,133900,448651550,40800,40800,40800,40800,3
20230804,133800,448529150,40750,40750,40750,40750,227
20230804,133700,439278900,40750,40750,40750,40750,103
20230804,133600,435081650,40750,40750,40750,40750,0
20230804,133500,435081650,40750,40750,40750,40750,0
20230804,133400,435081650,40750,40750,40750,40750,0
20230804,133300,435081650,40750,40750,40750,40750,0
20230804,133200,435081650,40750,40750,40750,40750,0
20230804,133100,435081650,40750,40750,40750,40750,0
20230804,133000,435081650,40750,40750,40750,40750,0
20230804,132900,435081650,40750,40750,40750,40750,0
20230804,132800,435081650,40750,40750,40750,40750,1
20230804,132700,435040900,40750,40750,40750,40750,10
20230804,132600,434633400,40600,40700,40700,40600,38
20230804,132500,433089600,40550,40650,40650,40550,438
20230804,132400,415313150,40700,40700,40700,40700,54
20230804,132300,413115350,40700,40700,40700,40700,0
20230804,132200,413115350,40700,40700,40700,40700,0
20230804,132100,413115350,40700,40700,40700,40700,0
20230804,132000,413115350,40700,40700,40700,40700,0
20230804,131900,413115350,40700,40700,40700,40700,50
20230804,131800,411080350,40700,40700,40700,40700,25
20230804,131700,410062850,40800,40800,40800,40800,0
20230804,131600,410062850,40800,40800,40800,40800,0
20230804,131500,410062850,40800,40800,40800,40800,0
20230804,131400,410062850,40800,40800,40800,40800,20
20230804,131300,409246850,40800,40800,40800,40800,0
20230804,131200,409246850,40800,40800,40800,40800,0
20230804,131100,409246850,40800,40800,40800,40800,0
20230804,131000,409246850,40800,40800,40800,40800,1
20230804,130900,409206050,40800,40800,40800,40800,0
20230804,130800,409206050,40800,40800,40800,40800,0
20230804,130700,409206050,40800,40800,40800,40800,0
20230804,130600,409206050,40800,40800,40800,40800,0
20230804,130500,409206050,40800,40800,40800,40800,0
20230804,130400,409206050,40800,40800,40800,40800,1
20230804,130300,409165250,40700,40700,40700,40700,100
20230804,130200,405095250,40700,40700,40700,40700,0
20230804,130100,405095250,40700,40700,40700,40700,7
20230804,130000,404810350,40600,40600,40600,40600,0
20230804,125900,404810350,40600,40600,40600,40600,0
20230804,125800,404810350,40600,40600,40600,40600,0
20230804,125700,404810350,40600,40800,40800,40600,117
20230804,125600,400056150,40600,40600,40600,40600,0
20230804,125500,400056150,40600,40850,40850,40600,792
20230804,125400,367880350,40800,40800,40800,40800,10
20230804,125300,367472350,40700,40700,40700,40700,0
20230804,125200,367472350,40700,40700,40700,40700,0
20230804,125100,367472350,40700,40700,40700,40700,140
20230804,125000,361774350,40750,40800,40800,40750,528
20230804,124900,340251500,40850,40850,40850,40850,2
20230804,124800,340169800,40850,40850,40850,40850,58
20230804,124700,337800500,40900,40900,40900,40900,0
20230804,124600,337800500,40900,40900,40900,40900,0
20230804,124500,337800500,40900,40900,40900,40900,0
20230804,124400,337800500,40900,40900,40900,40900,0
20230804,124300,337800500,40900,40900,40900,40900,0
20230804,124200,337800500,40900,40900,40900,40900,0
20230804,124100,337800500,40900,40900,40900,40900,516
20230804,124000,316696100,40900,40900,40900,40900,0
20230804,123900,316696100,40900,40900,40900,40900,0
20230804,123800,316696100,40900,40900,40900,40900,0
20230804,123700,316696100,40900,40900,40900,40900,0
20230804,123600,316696100,40900,40900,40900,40900,0
20230804,123500,316696100,40900,40900,40900,40900,0
20230804,123400,316696100,40900,40900,40900,40900,0
20230804,123300,316696100,40900,40900,40900,40900,0
20230804,123200,316696100,40900,40900,40900,40900,0
20230804,123100,316696100,40900,40900,40900,40900,1
20230804,123000,316655200,40800,40800,40800,40800,0
20230804,122900,316655200,40800,40800,40800,40800,0
20230804,122800,316655200,40800,40800,40800,40800,5
20230804,122700,316451200,40800,40800,40800,40800,0
20230804,122600,316451200,40800,40800,40800,40800,0
20230804,122500,316451200,40800,40800,40800,40800,0
20230804,122400,316451200,40800,40800,40800,40800,0
20230804,122300,316451200,40800,40800,40800,40800,0
20230804,122200,316451200,40800,40800,40800,40800,0
20230804,122100,316451200,40800,40800,40800,40800,0
20230804,122000,316451200,40800,40800,40800,40800,0
20230804,121900,316451200,40800,40850,40850,40800,311
20230804,121800,303751050,40900,40900,40900,40900,0
20230804,121700,303751050,40900,40900,40900,40900,0
20230804,121600,303751050,40900,40900,40900,40900,0
20230804,121500,303751050,40900,40900,40900,40900,0
20230804,121400,303751050,40900,40900,40900,40900,0
20230804,121300,303751050,40900,40900,40900,40900,56
20230804,121200,301460650,40900,40900,40900,40900,14
20230804,121100,300888050,40900,40900,40900,40900,14
20230804,121000,300315450,40900,40900,40900,40900,89
20230804,120900,296675350,40900,40900,40900,40900,0
20230804,120800,296675350,40900,40900,40900,40900,0
20230804,120700,296675350,40900,40900,40900,40900,0
20230804,120600,296675350,40900,40900,40900,40900,14
20230804,120500,296102750,40900,40900,40900,40900,0
20230804,120400,296102750,40900,40900,40900,40900,0
20230804,120300,296102750,40900,40900,40900,40900,0
20230804,120200,296102750,40900,40900,40900,40900,0
20230804,120100,296102750,40900,40850,40900,40850,48
20230804,120000,294141800,40850,40850,40850,40850,0
20230804,115900,294141800,40850,40850,40850,40850,1
20230804,115800,294100950,40850,40850,40850,40850,0
20230804,115700,294100950,40850,40850,40850,40850,19
20230804,115600,293324800,40850,40850,40850,40850,0
20230804,115500,293324800,40850,40850,40850,40850,0
20230804,115400,293324800,40850,40850,40850,40850,0
20230804,115300,293324800,40850,40850,40850,40850,0
20230804,115200,293324800,40850,40850,40850,40850,0
20230804,115100,293324800,40850,40850,40850,40850,6
20230804,115000,293079700,40850,40850,40850,40850,42
20230804,114900,291364000,40850,40850,40850,40850,0
20230804,114800,291364000,40850,40850,40850,40850,0
20230804,114700,291364000,40850,40800,40850,40800,256
20230804,114600,280918500,40800,40800,40800,40800,0
20230804,114500,280918500,40800,40800,40800,40800,0
20230804,114400,280918500,40800,40800,40800,40800,0
20230804,114300,280918500,40800,40800,40800,40800,0
20230804,114200,280918500,40800,40800,40800,40800,0
20230804,114100,280918500,40800,40800,40800,40800,0
20230804,114000,280918500,40800,40800,40800,40800,0
20230804,113900,280918500,40800,40800,40800,40800,0
20230804,113800,280918500,40800,40800,40800,40800,0
20230804,113700,280918500,40800,40800,40800,40800,0
20230804,113600,280918500,40800,40800,40800,40800,0
20230804,113500,280918500,40800,40800,40800,40800,0
20230804,113400,280918500,40800,40800,40800,40800,368
20230804,113300,265904100,40850,40850,40850,40850,3
20230804,113200,265781550,40800,40800,40800,40800,6
20230804,113100,265536750,40800,40800,40800,40800,0
20230804,113000,265536750,40800,40800,40800,40800,12
20230804,112900,265047150,40900,40900,40900,40900,0
20230804,112800,265047150,40900,40900,40900,40900,0
20230804,112700,265047150,40900,40900,40900,40900,0
20230804,112600,265047150,40900,40900,40900,40850,330
20230804,112500,251550250,40900,40850,40900,40850,16
20230804,112400,250896300,40850,40850,40850,40850,0
20230804,112300,250896300,40850,40850,40850,40850,14
20230804,112200,250324400,40850,40850,40850,40850,0
20230804,112100,250324400,40850,40850,40850,40850,0
20230804,112000,250324400,40850,40850,40850,40850,31
20230804,111900,249058050,40800,40800,40800,40800,204
20230804,111800,240734850,40800,40800,40800,40800,0
20230804,111700,240734850,40800,40800,40800,40800,0
20230804,111600,240734850,40800,40800,40800,40800,0
20230804,111500,240734850,40800,40800,40800,40800,104
20230804,111400,236491650,40750,40750,40750,40750,0
20230804,111300,236491650,40750,40750,40750,40750,0
20230804,111200,236491650,40750,40750,40750,40750,0
20230804,111100,236491650,40750,40800,40800,40750,60
20230804,111000,234045150,40800,40800,40800,40800,151
20230804,110900,227884350,40850,40850,40850,40850,0
20230804,110800,227884350,40850,40850,40850,40850,65
20230804,110700,225229100,40900,40900,40900,40900,0
20230804,110600,225229100,40900,40850,40900,40850,10
20230804,110500,224820350,40950,40950,40950,40950,0
20230804,110400,224820350,40950,41000,41000,40950,139
20230804,110300,219122750,41050,41050,41050,41050,2
20230804,110200,219040650,41050,41050,41050,41050,0
20230804,110100,219040650,41050,41050,41050,41050,0
20230804,110000,219040650,41050,41050,41050,41050,0
20230804,105900,219040650,41050,41050,41050,41050,0
20230804,105800,219040650,41050,41050,41050,41050,14
20230804,105700,218465950,41050,40900,41050,40900,102
20230804,105600,214281400,40900,40900,40900,40900,15
20230804,105500,213667900,40850,40850,40850,40850,1
20230804,105400,213627050,40900,40900,40900,40900,0
20230804,105300,213627050,40900,40900,40900,40900,60
20230804,105200,211173050,40900,40900,40900,40900,0
20230804,105100,211173050,40900,40900,40900,40900,358
20230804,105000,196530850,40800,40800,40800,40800,80
20230804,104900,193266850,40850,41000,41000,40850,70
20230804,104800,190401800,41000,41000,41000,41000,0
20230804,104700,190401800,41000,41000,41000,40850,93
20230804,104600,186593750,41000,40850,41000,40850,36
20230804,104500,185117900,41000,41000,41000,40800,141
20230804,104400,179337100,41000,41000,41000,41000,8
20230804,104300,179009100,40950,41100,41100,40950,64
20230804,104200,176382200,41100,41050,41100,41050,153
20230804,104100,170100250,41000,40950,41000,40950,238
20230804,104000,160347750,40950,40950,40950,40950,1
20230804,103900,160306800,41000,41000,41000,41000,20
20230804,103800,159486800,41000,41000,41000,41000,1
20230804,103700,159445800,40950,40950,40950,40950,0
20230804,103600,159445800,40950,40900,40950,40900,288
20230804,103500,147664300,40900,40850,40900,40850,410
20230804,103400,130915300,40800,40800,40800,40800,0
20230804,103300,130915300,40800,40800,40800,40800,0
20230804,103200,130915300,40800,40800,40850,40800,104
20230804,103100,126671100,40800,40800,40800,40800,50
20230804,103000,124631100,40850,40850,40850,40850,2
20230804,102900,124549400,40800,40800,40850,40800,83
20230804,102800,121162950,40750,40750,40750,40750,1
20230804,102700,121122200,40800,40800,40800,40800,0
20230804,102600,121122200,40800,40800,40800,40800,5
20230804,102500,120918200,40850,40850,40850,40850,2
20230804,102400,120836500,40750,40800,40850,40750,152
20230804,102300,114632100,40750,40750,40750,40750,82
20230804,102200,111290600,40750,40750,40750,40750,0
20230804,102100,111290600,40750,40750,40750,40750,0
20230804,102000,111290600,40750,40750,40750,40750,2
20230804,101900,111209100,40750,40750,40750,40750,0
20230804,101800,111209100,40750,40750,40750,40750,5
20230804,101700,111005350,40750,40750,40750,40750,15
20230804,101600,110394100,40800,40800,40800,40800,0
20230804,101500,110394100,40800,40800,40800,40800,1
20230804,101400,110353300,40800,40800,40800,40800,34
20230804,101300,108966100,40800,40800,40800,40800,0
20230804,101200,108966100,40800,40850,40850,40800,159
20230804,101100,102472350,40850,40850,40850,40850,5
20230804,101000,102268100,40850,40850,40850,40850,4
20230804,100900,102104700,40850,40850,40850,40850,3
20230804,100800,101982150,40850,40850,40850,40850,4
20230804,100700,101818750,40850,40850,40850,40850,142
20230804,100600,96018050,40850,40850,40850,40850,0
20230804,100500,96018050,40850,40850,40850,40850,0
20230804,100400,96018050,40850,40850,40850,40850,0
20230804,100300,96018050,40850,40850,40850,40850,2
20230804,100200,95936350,40850,40850,40850,40850,0
20230804,100100,95936350,40850,40850,40850,40850,1
20230804,100000,95895500,40850,40850,40850,40850,1
20230804,095900,95854650,40850,40850,40850,40850,0
20230804,095800,95854650,40850,40850,40850,40850,0
20230804,095700,95854650,40850,40850,40850,40850,0
20230804,095600,95854650,40850,40850,40850,40850,0
20230804,095500,95854650,40850,40850,40850,40850,0
20230804,095400,95854650,40850,40850,40850,40850,0
20230804,095300,95854650,40850,40850,40850,40850,0
20230804,095200,95854650,40850,40850,40850,40850,50
20230804,095100,93812150,40850,40850,40850,40850,0
20230804,095000,93812150,40850,40850,40850,40850,18
20230804,094900,93076850,40850,40850,40850,40850,47
20230804,094800,91156900,40850,40850,40850,40850,0
20230804,094700,91156900,40850,40800,40850,40800,31
20230804,094600,89891900,40750,40750,40750,40750,0
20230804,094500,89891900,40750,40750,40750,40750,0
20230804,094400,89891900,40750,40750,40800,40750,86
20230804,094300,86387100,40800,40800,40800,40800,3
20230804,094200,86264700,40800,40800,40800,40800,13
20230804,094100,85734300,40750,40850,40850,40700,78
20230804,094000,82557100,40850,40850,40850,40850,7
20230804,093900,82271150,40850,40850,40850,40850,1
20230804,093800,82230300,40850,40850,40850,40850,56
20230804,093700,79942700,40850,40750,40850,40750,31
20230804,093600,78677950,40750,40650,40750,40650,187
20230804,093500,71068300,40900,40900,40900,40900,5
20230804,093400,70863800,40900,40900,40900,40900,0
20230804,093300,70863800,40900,40900,40900,40900,0
20230804,093200,70863800,40900,40900,40900,40900,0
20230804,093100,70863800,40900,40900,40900,40900,0
20230804,093000,70863800,40900,40700,40900,40700,57
20230804,092900,68543700,40850,40850,40850,40850,0
20230804,092800,68543700,40850,40850,40850,40850,2
20230804,092700,68462000,40700,40700,40700,40700,56
20230804,092600,66182800,40900,40900,40900,40900,0
20230804,092500,66182800,40900,40850,40900,40800,35
20230804,092400,64753100,40700,40700,40700,40700,28
20230804,092300,63613500,40700,40700,40700,40700,1
20230804,092200,63572800,40700,40700,40700,40700,70
20230804,092100,60723800,40650,40650,40650,40650,5
20230804,092000,60520550,40600,40600,40600,40600,0
20230804,091900,60520550,40600,40600,40600,40600,0
20230804,091800,60520550,40600,40600,40600,40600,14
20230804,091700,59952150,40650,40850,40850,40600,181
20230804,091600,52594350,40850,40850,40850,40850,0
20230804,091500,52594350,40850,40950,40950,40700,18
20230804,091400,51860650,40900,40700,40950,40700,56
20230804,091300,49575600,40700,40950,40950,40650,87
20230804,091200,46034750,40700,40700,40700,40700,83
20230804,091100,42656650,40700,40700,40700,40700,14
20230804,091000,42086850,40700,40700,40700,40700,0
20230804,090900,42086850,40700,40650,40700,40650,3
20230804,090800,41964800,40650,40600,40650,40600,261
20230804,090700,31357250,40600,40600,40600,40600,52
20230804,090600,29246050,40650,40650,40650,40650,28
20230804,090500,28107850,40650,40650,40650,40650,69
20230804,090400,25303000,40650,40650,40650,40650,66
20230804,090300,22620100,40700,40700,40700,40700,2
20230804,090200,22538700,40600,40700,40700,40500,95
20230804,090100,18680600,40500,40850,40850,40500,387
20230804,090000,3000700,40550,40550,40550,40550,74