KissMeData/196170/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,200700,41723886500,47450,47450,47450,47450,20422
20230809,200600,41723886500,47450,47450,47450,47450,0
20230809,200500,41723886500,47450,47450,47450,47450,0
20230809,200400,41723886500,47450,47450,47450,47450,0
20230809,200300,41723886500,47450,47450,47450,47450,0
20230809,200200,41723886500,47450,47450,47450,47450,0
20230809,200100,41723886500,47450,47450,47450,47450,0
20230809,200000,41723886500,47450,47450,47450,47450,0
20230809,195900,41723886500,47450,47450,47450,47450,0
20230809,195800,41723886500,47450,47450,47450,47450,0
20230809,195700,41723886500,47450,47450,47450,47450,0
20230809,195600,41723886500,47450,47450,47450,47450,0
20230809,195500,41723886500,47450,47450,47450,47450,0
20230809,195400,41723886500,47450,47450,47450,47450,0
20230809,195300,41723886500,47450,47450,47450,47450,0
20230809,195200,41723886500,47450,47450,47450,47450,0
20230809,195100,41723886500,47450,47450,47450,47450,0
20230809,195000,41723886500,47450,47450,47450,47450,0
20230809,194900,41723886500,47450,47450,47450,47450,0
20230809,194800,41723886500,47450,47450,47450,47450,0
20230809,194700,41723886500,47450,47450,47450,47450,0
20230809,194600,41723886500,47450,47450,47450,47450,0
20230809,194500,41723886500,47450,47450,47450,47450,0
20230809,194400,41723886500,47450,47450,47450,47450,0
20230809,194300,41723886500,47450,47450,47450,47450,0
20230809,194200,41723886500,47450,47450,47450,47450,0
20230809,194100,41723886500,47450,47450,47450,47450,0
20230809,194000,41723886500,47450,47450,47450,47450,0
20230809,193900,41723886500,47450,47450,47450,47450,0
20230809,193800,41723886500,47450,47450,47450,47450,0
20230809,193700,41723886500,47450,47450,47450,47450,20422
20230809,193600,41723886500,47450,47450,47450,47450,0
20230809,193500,41723886500,47450,47450,47450,47450,0
20230809,193400,41723886500,47450,47450,47450,47450,0
20230809,193300,41723886500,47450,47450,47450,47450,0
20230809,193200,41723886500,47450,47450,47450,47450,0
20230809,193100,41723886500,47450,47450,47450,47450,0
20230809,193000,41723886500,47450,47450,47450,47450,0
20230809,192900,41723886500,47450,47450,47450,47450,0
20230809,192800,41723886500,47450,47450,47450,47450,0
20230809,192700,41723886500,47450,47450,47450,47450,0
20230809,192600,41723886500,47450,47450,47450,47450,0
20230809,192500,41723886500,47450,47450,47450,47450,0
20230809,192400,41723886500,47450,47450,47450,47450,0
20230809,192300,41723886500,47450,47450,47450,47450,0
20230809,192200,41723886500,47450,47450,47450,47450,0
20230809,192100,41723886500,47450,47450,47450,47450,0
20230809,192000,41723886500,47450,47450,47450,47450,0
20230809,191900,41723886500,47450,47450,47450,47450,0
20230809,191800,41723886500,47450,47450,47450,47450,0
20230809,191700,41723886500,47450,47450,47450,47450,0
20230809,191600,41723886500,47450,47450,47450,47450,0
20230809,191500,41723886500,47450,47450,47450,47450,0
20230809,191400,41723886500,47450,47450,47450,47450,0
20230809,191300,41723886500,47450,47450,47450,47450,0
20230809,191200,41723886500,47450,47450,47450,47450,0
20230809,191100,41723886500,47450,47450,47450,47450,0
20230809,191000,41723886500,47450,47450,47450,47450,0
20230809,190900,41723886500,47450,47450,47450,47450,0
20230809,190800,41723886500,47450,47450,47450,47450,0
20230809,190700,41723886500,47450,47450,47450,47450,20422
20230809,190600,41723886500,47450,47450,47450,47450,0
20230809,190500,41723886500,47450,47450,47450,47450,0
20230809,190400,41723886500,47450,47450,47450,47450,0
20230809,190300,41723886500,47450,47450,47450,47450,0
20230809,190200,41723886500,47450,47450,47450,47450,0
20230809,190100,41723886500,47450,47450,47450,47450,0
20230809,190000,41723886500,47450,47450,47450,47450,0
20230809,185900,41723886500,47450,47450,47450,47450,0
20230809,185800,41723886500,47450,47450,47450,47450,0
20230809,185700,41723886500,47450,47450,47450,47450,0
20230809,185600,41723886500,47450,47450,47450,47450,0
20230809,185500,41723886500,47450,47450,47450,47450,0
20230809,185400,41723886500,47450,47450,47450,47450,0
20230809,185300,41723886500,47450,47450,47450,47450,0
20230809,185200,41723886500,47450,47450,47450,47450,0
20230809,185100,41723886500,47450,47450,47450,47450,0
20230809,185000,41723886500,47450,47450,47450,47450,0
20230809,184900,41723886500,47450,47450,47450,47450,0
20230809,184800,41723886500,47450,47450,47450,47450,0
20230809,184700,41723886500,47450,47450,47450,47450,0
20230809,184600,41723886500,47450,47450,47450,47450,0
20230809,184500,41723886500,47450,47450,47450,47450,0
20230809,184400,41723886500,47450,47450,47450,47450,0
20230809,184300,41723886500,47450,47450,47450,47450,0
20230809,184200,41723886500,47450,47450,47450,47450,0
20230809,184100,41723886500,47450,47450,47450,47450,0
20230809,184000,41723886500,47450,47450,47450,47450,0
20230809,183900,41723886500,47450,47450,47450,47450,0
20230809,183800,41723886500,47450,47450,47450,47450,0
20230809,183700,41723886500,47450,47450,47450,47450,20422
20230809,183600,41723886500,47450,47450,47450,47450,0
20230809,183500,41723886500,47450,47450,47450,47450,0
20230809,183400,41723886500,47450,47450,47450,47450,0
20230809,183300,41723886500,47450,47450,47450,47450,0
20230809,183200,41723886500,47450,47450,47450,47450,0
20230809,183100,41723886500,47450,47450,47450,47450,0
20230809,183000,41723886500,47450,47450,47450,47450,0
20230809,182900,41723886500,47450,47450,47450,47450,0
20230809,182800,41723886500,47450,47450,47450,47450,0
20230809,182700,41723886500,47450,47450,47450,47450,0
20230809,182600,41723886500,47450,47450,47450,47450,0
20230809,182500,41723886500,47450,47450,47450,47450,0
20230809,182400,41723886500,47450,47450,47450,47450,0
20230809,182300,41723886500,47450,47450,47450,47450,0
20230809,182200,41723886500,47450,47450,47450,47450,0
20230809,182100,41723886500,47450,47450,47450,47450,0
20230809,182000,41723886500,47450,47450,47450,47450,0
20230809,181900,41723886500,47450,47450,47450,47450,0
20230809,181800,41723886500,47450,47450,47450,47450,0
20230809,181700,41723886500,47450,47450,47450,47450,0
20230809,181600,41723886500,47450,47450,47450,47450,0
20230809,181500,41723886500,47450,47450,47450,47450,0
20230809,181400,41723886500,47450,47450,47450,47450,0
20230809,181300,41723886500,47450,47450,47450,47450,0
20230809,181200,41723886500,47450,47450,47450,47450,0
20230809,181100,41723886500,47450,47450,47450,47450,0
20230809,181000,41723886500,47450,47450,47450,47450,0
20230809,180900,41723886500,47450,47450,47450,47450,0
20230809,180800,41723886500,47450,47450,47450,47450,0
20230809,180700,41723886500,47450,47450,47450,47450,20422
20230809,180600,41723886500,47450,47450,47450,47450,0
20230809,180500,41723886500,47450,47450,47450,47450,0
20230809,180400,41723886500,47450,47450,47450,47450,0
20230809,180300,41723886500,47450,47450,47450,47450,0
20230809,180200,41723886500,47450,47450,47450,47450,0
20230809,180100,41723886500,47450,47450,47450,47450,0
20230809,180000,41723886500,47450,47450,47450,47450,0
20230809,175900,41723886500,47450,47450,47450,47450,0
20230809,175800,41723886500,47450,47450,47450,47450,0
20230809,175700,41723886500,47450,47450,47450,47450,0
20230809,175600,41723886500,47450,47450,47450,47450,0
20230809,175500,41723886500,47450,47450,47450,47450,0
20230809,175400,41723886500,47450,47450,47450,47450,0
20230809,175300,41723886500,47450,47450,47450,47450,0
20230809,175200,41723886500,47450,47450,47450,47450,0
20230809,175100,41723886500,47450,47450,47450,47450,0
20230809,175000,41723886500,47450,47450,47450,47450,0
20230809,174900,41723886500,47450,47450,47450,47450,0
20230809,174800,41723886500,47450,47450,47450,47450,0
20230809,174700,41723886500,47450,47450,47450,47450,0
20230809,174600,41723886500,47450,47450,47450,47450,0
20230809,174500,41723886500,47450,47450,47450,47450,0
20230809,174400,41723886500,47450,47450,47450,47450,0
20230809,174300,41723886500,47450,47450,47450,47450,0
20230809,174200,41723886500,47450,47450,47450,47450,0
20230809,174100,41723886500,47450,47450,47450,47450,0
20230809,174000,41723886500,47450,47450,47450,47450,0
20230809,173900,41723886500,47450,47450,47450,47450,0
20230809,173800,41723886500,47450,47450,47450,47450,0
20230809,173700,41723886500,47450,47450,47450,47450,20422
20230809,173600,41723886500,47450,47450,47450,47450,0
20230809,173500,41723886500,47450,47450,47450,47450,0
20230809,173400,41723886500,47450,47450,47450,47450,0
20230809,173300,41723886500,47450,47450,47450,47450,0
20230809,173200,41723886500,47450,47450,47450,47450,0
20230809,173100,41723886500,47450,47450,47450,47450,0
20230809,173000,41723886500,47450,47450,47450,47450,0
20230809,172900,41723886500,47450,47450,47450,47450,0
20230809,172800,41723886500,47450,47450,47450,47450,0
20230809,172700,41723886500,47450,47450,47450,47450,0
20230809,172600,41723886500,47450,47450,47450,47450,0
20230809,172500,41723886500,47450,47450,47450,47450,0
20230809,172400,41723886500,47450,47450,47450,47450,0
20230809,172300,41723886500,47450,47450,47450,47450,0
20230809,172200,41723886500,47450,47450,47450,47450,0
20230809,172100,41723886500,47450,47450,47450,47450,0
20230809,172000,41723886500,47450,47450,47450,47450,0
20230809,171900,41723886500,47450,47450,47450,47450,0
20230809,171800,41723886500,47450,47450,47450,47450,0
20230809,171700,41723886500,47450,47450,47450,47450,0
20230809,171600,41723886500,47450,47450,47450,47450,0
20230809,171500,41723886500,47450,47450,47450,47450,0
20230809,171400,41723886500,47450,47450,47450,47450,0
20230809,171300,41723886500,47450,47450,47450,47450,0
20230809,171200,41723886500,47450,47450,47450,47450,0
20230809,171100,41723886500,47450,47450,47450,47450,0
20230809,171000,41723886500,47450,47450,47450,47450,0
20230809,170900,41723886500,47450,47450,47450,47450,0
20230809,170800,41723886500,47450,47450,47450,47450,0
20230809,170700,41723886500,47450,47450,47450,47450,20422
20230809,170600,41723886500,47450,47450,47450,47450,0
20230809,170500,41723886500,47450,47450,47450,47450,0
20230809,170400,41723886500,47450,47450,47450,47450,0
20230809,170300,41723886500,47450,47450,47450,47450,0
20230809,170200,41723886500,47450,47450,47450,47450,0
20230809,170100,41723886500,47450,47450,47450,47450,0
20230809,170000,41723886500,47450,47450,47450,47450,0
20230809,165900,41723886500,47450,47450,47450,47450,0
20230809,165800,41723886500,47450,47450,47450,47450,0
20230809,165700,41723886500,47450,47450,47450,47450,0
20230809,165600,41723886500,47450,47450,47450,47450,0
20230809,165500,41723886500,47450,47450,47450,47450,0
20230809,165400,41723886500,47450,47450,47450,47450,0
20230809,165300,41723886500,47450,47450,47450,47450,0
20230809,165200,41723886500,47450,47450,47450,47450,0
20230809,165100,41723886500,47450,47450,47450,47450,0
20230809,165000,41723886500,47450,47450,47450,47450,0
20230809,164900,41723886500,47450,47450,47450,47450,0
20230809,164800,41723886500,47450,47450,47450,47450,0
20230809,164700,41723886500,47450,47450,47450,47450,0
20230809,164600,41723886500,47450,47450,47450,47450,0
20230809,164500,41723886500,47450,47450,47450,47450,0
20230809,164400,41723886500,47450,47450,47450,47450,0
20230809,164300,41723886500,47450,47450,47450,47450,0
20230809,164200,41723886500,47450,47450,47450,47450,0
20230809,164100,41723886500,47450,47450,47450,47450,0
20230809,164000,41723886500,47450,47450,47450,47450,0
20230809,163900,41723886500,47450,47450,47450,47450,0
20230809,163800,41723886500,47450,47450,47450,47450,0
20230809,163700,41723886500,47450,47450,47450,47450,20422
20230809,163600,41723886500,47450,47450,47450,47450,0
20230809,163500,41723886500,47450,47450,47450,47450,0
20230809,163400,41723886500,47450,47450,47450,47450,0
20230809,163300,41723886500,47450,47450,47450,47450,0
20230809,163200,41723886500,47450,47450,47450,47450,0
20230809,163100,41723886500,47450,47450,47450,47450,0
20230809,163000,41723886500,47450,47450,47450,47450,0
20230809,162900,41723886500,47450,47450,47450,47450,0
20230809,162800,41723886500,47450,47450,47450,47450,0
20230809,162700,41723886500,47450,47450,47450,47450,0
20230809,162600,41723886500,47450,47450,47450,47450,0
20230809,162500,41723886500,47450,47450,47450,47450,0
20230809,162400,41723886500,47450,47450,47450,47450,0
20230809,162300,41723886500,47450,47450,47450,47450,0
20230809,162200,41723886500,47450,47450,47450,47450,0
20230809,162100,41723886500,47450,47450,47450,47450,0
20230809,162000,41723886500,47450,47450,47450,47450,0
20230809,161900,41723886500,47450,47450,47450,47450,0
20230809,161800,41723886500,47450,47450,47450,47450,0
20230809,161700,41723886500,47450,47450,47450,47450,0
20230809,161600,41723886500,47450,47450,47450,47450,0
20230809,161500,41723886500,47450,47450,47450,47450,0
20230809,161400,41723886500,47450,47450,47450,47450,0
20230809,161300,41723886500,47450,47450,47450,47450,0
20230809,161200,41723886500,47450,47450,47450,47450,0
20230809,161100,41723886500,47450,47450,47450,47450,0
20230809,161000,41723886500,47450,47450,47450,47450,0
20230809,160900,41723886500,47450,47450,47450,47450,0
20230809,160800,41723886500,47450,47450,47450,47450,0
20230809,160700,41723886500,47450,47450,47450,47450,20422
20230809,160600,41723886500,47450,47450,47450,47450,0
20230809,160500,41723886500,47450,47450,47450,47450,0
20230809,160400,41723886500,47450,47450,47450,47450,0
20230809,160300,41723886500,47450,47450,47450,47450,0
20230809,160200,41723886500,47450,47450,47450,47450,0
20230809,160100,41723886500,47450,47450,47450,47450,0
20230809,160000,41723886500,47450,47450,47450,47450,0
20230809,155900,41723886500,47450,47450,47450,47450,0
20230809,155800,41723886500,47450,47450,47450,47450,0
20230809,155700,41723886500,47450,47450,47450,47450,0
20230809,155600,41723886500,47450,47450,47450,47450,0
20230809,155500,41723886500,47450,47450,47450,47450,0
20230809,155400,41723886500,47450,47450,47450,47450,0
20230809,155300,41723886500,47450,47450,47450,47450,0
20230809,155200,41723886500,47450,47450,47450,47450,0
20230809,155100,41723886500,47450,47450,47450,47450,0
20230809,155000,41723886500,47450,47450,47450,47450,0
20230809,154900,41723886500,47450,47450,47450,47450,0
20230809,154800,41723886500,47450,47450,47450,47450,0
20230809,154700,41723886500,47450,47450,47450,47450,0
20230809,154600,41723886500,47450,47450,47450,47450,0
20230809,154500,41723886500,47450,47450,47450,47450,0
20230809,154400,41723886500,47450,47450,47450,47450,0
20230809,154300,41723886500,47450,47450,47450,47450,0
20230809,154200,41723886500,47450,47450,47450,47450,0
20230809,154100,41723886500,47450,47450,47450,47450,0
20230809,154000,41723886500,47450,47450,47450,47450,0
20230809,153900,41723886500,47450,47450,47450,47450,0
20230809,153800,41723886500,47450,47450,47450,47450,0
20230809,153700,41723886500,47450,47450,47450,47450,20422
20230809,153600,41723886500,47450,47450,47450,47450,0
20230809,153500,41723886500,47450,47450,47450,47450,0
20230809,153400,41723886500,47450,47450,47450,47450,0
20230809,153300,41723886500,47450,47450,47450,47450,0
20230809,153200,41723886500,47450,47450,47450,47450,0
20230809,153100,41723886500,47450,47450,47450,47450,0
20230809,153000,41723886500,47450,47450,47450,47450,20422
20230809,152900,40754862600,47250,47250,47250,47250,0
20230809,152800,40754862600,47250,47250,47250,47250,0
20230809,152700,40754862600,47250,47250,47250,47250,0
20230809,152600,40754862600,47250,47250,47250,47250,0
20230809,152500,40754862600,47250,47250,47250,47250,0
20230809,152400,40754862600,47250,47250,47250,47250,0
20230809,152300,40754862600,47250,47250,47250,47250,0
20230809,152200,40754862600,47250,47250,47250,47250,0
20230809,152100,40754862600,47250,47250,47250,47250,0
20230809,152000,40754862600,47250,47250,47250,47250,0
20230809,151900,40754862600,47250,47250,47350,47200,4071
20230809,151800,40562404900,47250,47300,47350,47200,2724
20230809,151700,40433627800,47300,47300,47350,47300,839
20230809,151600,40393925100,47300,47300,47350,47300,1652
20230809,151500,40315714850,47350,47300,47350,47300,654
20230809,151400,40284768200,47350,47250,47350,47250,799
20230809,151300,40246966600,47300,47350,47350,47250,2227
20230809,151200,40141654550,47300,47350,47400,47300,1085
20230809,151100,40090272400,47350,47450,47450,47300,3250
20230809,151000,39936285650,47450,47400,47450,47400,1153
20230809,150900,39881610700,47400,47400,47450,47400,446
20230809,150800,39860458900,47400,47400,47450,47400,1070
20230809,150700,39809728900,47450,47400,47450,47400,785
20230809,150600,39772499000,47400,47450,47450,47400,308
20230809,150500,39757886750,47450,47400,47450,47350,1633
20230809,150400,39680473650,47400,47400,47450,47400,2216
20230809,150300,39575393800,47450,47350,47450,47300,2644
20230809,150200,39450123650,47400,47300,47400,47300,1028
20230809,150100,39401454450,47300,47300,47400,47300,1565
20230809,150000,39327360700,47300,47350,47400,47300,947
20230809,145900,39282524450,47300,47300,47350,47300,1493
20230809,145800,39211875850,47300,47400,47400,47300,2397
20230809,145700,39098389850,47400,47350,47450,47300,2051
20230809,145600,39001239500,47400,47400,47450,47350,6236
20230809,145500,38705664300,47450,47400,47450,47400,829
20230809,145400,38666336050,47450,47400,47500,47400,1829
20230809,145300,38579560250,47450,47450,47450,47350,1963
20230809,145200,38486491050,47400,47500,47500,47400,1617
20230809,145100,38409762350,47500,47500,47550,47450,1372
20230809,145000,38344585950,47500,47500,47500,47450,670
20230809,144900,38312764500,47500,47500,47550,47450,768
20230809,144800,38276279950,47500,47500,47550,47500,1252
20230809,144700,38216771450,47550,47550,47550,47450,1751
20230809,144600,38133587150,47500,47600,47600,47500,1826
20230809,144500,38046741350,47600,47600,47600,47550,1708
20230809,144400,37965471850,47600,47550,47600,47500,2183
20230809,144300,37861670900,47500,47500,47550,47450,6942
20230809,144200,37531929500,47500,47450,47500,47450,780
20230809,144100,37494886700,47500,47450,47500,47450,1002
20230809,144000,37447305150,47500,47450,47500,47450,1883
20230809,143900,37357909800,47450,47450,47450,47400,1953
20230809,143800,37265252350,47450,47400,47450,47400,671
20230809,143700,37233420000,47450,47400,47450,47350,649
20230809,143600,37202646700,47400,47350,47400,47350,712
20230809,143500,37168907550,47350,47400,47450,47300,701
20230809,143400,37135682250,47400,47400,47450,47350,934
20230809,143300,37091395600,47400,47450,47450,47300,1696
20230809,143200,37011008950,47450,47450,47450,47400,793
20230809,143100,36973393750,47450,47450,47450,47400,328
20230809,143000,36957831950,47450,47450,47450,47400,1063
20230809,142900,36907400850,47450,47500,47500,47400,1824
20230809,142800,36820845750,47500,47500,47500,47450,1725
20230809,142700,36738987550,47500,47500,47500,47450,3748
20230809,142600,36560959300,47500,47500,47500,47450,1021
20230809,142500,36512485250,47450,47450,47500,47400,488
20230809,142400,36489311300,47450,47450,47450,47400,972
20230809,142300,36443190650,47450,47450,47450,47350,2194
20230809,142200,36339111700,47400,47450,47450,47350,540
20230809,142100,36313513200,47450,47450,47450,47400,790
20230809,142000,36276043800,47400,47400,47450,47400,639
20230809,141900,36245746850,47400,47400,47450,47350,361
20230809,141800,36228629850,47350,47350,47450,47300,424
20230809,141700,36208545450,47350,47400,47450,47300,1838
20230809,141600,36121432500,47400,47350,47450,47350,861
20230809,141500,36080600800,47350,47350,47400,47350,2561
20230809,141400,35959222650,47350,47350,47400,47300,1059
20230809,141300,35909077250,47350,47350,47350,47250,673
20230809,141200,35877224050,47350,47350,47350,47300,488
20230809,141100,35854117850,47350,47350,47350,47250,637
20230809,141000,35823988750,47350,47400,47400,47300,882
20230809,140900,35782220250,47400,47350,47400,47350,764
20230809,140800,35746011550,47350,47350,47400,47300,949
20230809,140700,35701079700,47350,47300,47350,47250,728
20230809,140600,35666635400,47300,47300,47350,47250,1005
20230809,140500,35619102100,47300,47300,47300,47250,541
20230809,140400,35593517000,47300,47400,47400,47300,591
20230809,140300,35565535850,47400,47400,47400,47300,649
20230809,140200,35534780450,47350,47250,47400,47250,499
20230809,140100,35511151850,47250,47350,47400,47250,1199
20230809,140000,35454444750,47350,47350,47350,47250,590
20230809,135900,35426517300,47300,47350,47400,47300,1047
20230809,135800,35376949300,47350,47400,47400,47300,691
20230809,135700,35344227200,47350,47350,47400,47300,592
20230809,135600,35316175100,47350,47350,47400,47300,658
20230809,135500,35285021400,47350,47300,47400,47300,986
20230809,135400,35238302800,47300,47300,47400,47300,1354
20230809,135300,35174203100,47350,47300,47350,47300,933
20230809,135200,35130038350,47300,47400,47450,47300,1190
20230809,135100,35073634650,47400,47450,47450,47400,821
20230809,135000,35034706200,47400,47450,47450,47400,524
20230809,134900,35009846050,47450,47450,47450,47400,375
20230809,134800,34992057850,47450,47450,47450,47400,808
20230809,134700,34953721450,47450,47400,47450,47400,597
20230809,134600,34925412800,47400,47400,47450,47350,1395
20230809,134500,34859287650,47350,47350,47400,47300,860
20230809,134400,34818552550,47350,47450,47450,47300,1615
20230809,134300,34742054100,47450,47450,47450,47400,735
20230809,134200,34707181950,47450,47400,47450,47350,1812
20230809,134100,34621277300,47400,47450,47450,47400,671
20230809,134000,34589456500,47450,47400,47450,47400,624
20230809,133900,34559850600,47450,47450,47450,47400,1865
20230809,133800,34471419200,47450,47400,47450,47400,1837
20230809,133700,34384314150,47400,47350,47450,47350,3226
20230809,133600,34231399350,47400,47350,47400,47300,1366
20230809,133500,34166719800,47350,47350,47400,47300,1896
20230809,133400,34076955400,47350,47300,47350,47250,3134
20230809,133300,33928660350,47300,47250,47300,47250,653
20230809,133200,33897790000,47300,47300,47300,47200,486
20230809,133100,33874824100,47300,47300,47300,47250,1208
20230809,133000,33817743500,47300,47250,47300,47250,1598
20230809,132900,33742225350,47200,47200,47250,47200,513
20230809,132800,33717994700,47200,47250,47250,47200,571
20230809,132700,33691018550,47250,47150,47250,47150,515
20230809,132600,33666707600,47150,47200,47200,47100,1081
20230809,132500,33615716000,47200,47150,47200,47100,1732
20230809,132400,33534082300,47200,47200,47250,47100,2239
20230809,132300,33428471050,47200,47250,47250,47150,707
20230809,132200,33395102950,47250,47250,47250,47200,918
20230809,132100,33351750500,47250,47250,47250,47200,445
20230809,132000,33330724550,47250,47200,47250,47200,410
20230809,131900,33311361200,47200,47200,47250,47200,764
20230809,131800,33275277100,47250,47250,47250,47200,584
20230809,131700,33247688350,47200,47150,47250,47150,1028
20230809,131600,33199165500,47200,47150,47250,47100,624
20230809,131500,33169741400,47150,47200,47250,47100,419
20230809,131400,33149964300,47200,47250,47250,47100,2268
20230809,131300,33043082650,47200,47250,47300,47200,158
20230809,131200,33035616000,47250,47300,47300,47150,566
20230809,131100,33008857950,47250,47300,47300,47100,3462
20230809,131000,32845276850,47300,47250,47350,47250,1705
20230809,130900,32764616650,47250,47250,47250,47200,1416
20230809,130800,32697743400,47250,47200,47250,47200,431
20230809,130700,32677388150,47150,47150,47250,47150,542
20230809,130600,32651792800,47150,47150,47250,47150,1483
20230809,130500,32581786150,47200,47150,47200,47050,1138
20230809,130400,32528179050,47150,47100,47200,47050,739
20230809,130300,32493343150,47050,47150,47200,47050,1482
20230809,130200,32423512800,47150,47200,47250,47150,461
20230809,130100,32401760100,47200,47250,47250,47150,1383
20230809,130000,32336496850,47250,47250,47250,47200,780
20230809,125900,32299644200,47250,47300,47300,47200,876
20230809,125800,32258263300,47250,47250,47300,47200,633
20230809,125700,32228358600,47200,47350,47350,47200,1634
20230809,125600,32151133800,47350,47350,47350,47300,390
20230809,125500,32132683150,47350,47300,47350,47250,938
20230809,125400,32088316700,47300,47300,47300,47250,749
20230809,125300,32052889450,47250,47250,47300,47250,736
20230809,125200,32018110950,47200,47250,47300,47200,828
20230809,125100,31978987400,47300,47300,47300,47150,555
20230809,125000,31952752900,47250,47200,47250,47150,697
20230809,124900,31919833100,47250,47050,47250,47000,2397
20230809,124800,31806767750,47050,47100,47150,47000,705
20230809,124700,31773584800,47100,47100,47100,47000,1119
20230809,124600,31720928400,47100,47050,47100,47000,949
20230809,124500,31676270600,47050,47100,47150,47000,1505
20230809,124400,31605446150,47150,47050,47150,47000,1297
20230809,124300,31544385350,47050,47050,47100,47000,992
20230809,124200,31497712950,47050,47100,47150,47050,3086
20230809,124100,31352440250,47100,47200,47200,47100,416
20230809,124000,31332816450,47150,47150,47200,47150,529
20230809,123900,31307866150,47100,47200,47250,47100,512
20230809,123800,31283714050,47200,47250,47250,47150,171
20230809,123700,31275642650,47200,47100,47200,47050,873
20230809,123600,31234503300,47150,47200,47250,47150,660
20230809,123500,31203339050,47200,47150,47200,47150,888
20230809,123400,31161454150,47200,47200,47250,47100,1028
20230809,123300,31112990900,47150,47150,47200,47100,765
20230809,123200,31076917250,47300,47150,47300,47150,1535
20230809,123100,31004509550,47200,47300,47300,47200,2102
20230809,123000,30905234000,47300,47250,47300,47250,666
20230809,122900,30873733050,47300,47350,47400,47300,538
20230809,122800,30848265350,47300,47300,47350,47300,294
20230809,122700,30834346950,47300,47350,47350,47250,673
20230809,122600,30802514150,47350,47350,47350,47300,613
20230809,122500,30773517950,47300,47300,47350,47300,481
20230809,122400,30750746650,47300,47350,47350,47300,626
20230809,122300,30721118750,47300,47300,47350,47300,534
20230809,122200,30695845250,47350,47350,47350,47300,596
20230809,122100,30667635900,47350,47300,47350,47300,579
20230809,122000,30640232300,47300,47250,47350,47250,999
20230809,121900,30592965450,47250,47300,47350,47250,500
20230809,121800,30569312400,47350,47400,47400,47300,698
20230809,121700,30536248000,47350,47400,47400,47350,374
20230809,121600,30518522650,47400,47350,47400,47350,400
20230809,121500,30499575500,47350,47350,47350,47300,176
20230809,121400,30491246200,47350,47250,47350,47250,633
20230809,121300,30461302550,47300,47350,47400,47300,608
20230809,121200,30432529550,47350,47350,47400,47300,699
20230809,121100,30399419550,47350,47350,47400,47300,916
20230809,121000,30356069050,47350,47400,47400,47300,616
20230809,120900,30326894050,47400,47350,47400,47300,511
20230809,120800,30302700200,47350,47450,47450,47300,2145
20230809,120700,30201164600,47400,47400,47450,47400,489
20230809,120600,30177972800,47400,47450,47450,47400,106
20230809,120500,30172944150,47450,47400,47450,47400,601
20230809,120400,30144437300,47450,47400,47450,47400,345
20230809,120300,30128069150,47450,47450,47450,47400,630
20230809,120200,30098178100,47450,47450,47450,47400,1177
20230809,120100,30042383100,47400,47400,47450,47400,510
20230809,120000,30018190700,47450,47450,47450,47400,547
20230809,115900,29992239550,47450,47450,47450,47400,422
20230809,115800,29972216350,47450,47450,47450,47400,517
20230809,115700,29947691900,47450,47400,47450,47400,1026
20230809,115600,29899017000,47400,47350,47400,47350,912
20230809,115500,29855811850,47350,47400,47450,47350,1301
20230809,115400,29794161500,47450,47450,47450,47350,524
20230809,115300,29769323550,47400,47400,47400,47350,900
20230809,115200,29726669600,47400,47350,47400,47350,788
20230809,115100,29689335850,47400,47350,47400,47350,406
20230809,115000,29670091600,47350,47450,47450,47350,2717
20230809,114900,29541323950,47400,47450,47450,47400,624
20230809,114800,29511727300,47450,47350,47450,47350,1425
20230809,114700,29444203600,47400,47400,47400,47350,538
20230809,114600,29418711050,47350,47350,47400,47350,341
20230809,114500,29402551500,47400,47400,47400,47350,596
20230809,114400,29374306600,47400,47400,47450,47350,589
20230809,114300,29346387300,47400,47400,47400,47350,752
20230809,114200,29310746450,47400,47400,47400,47400,518
20230809,114100,29286193250,47350,47400,47400,47350,449
20230809,114000,29264914950,47350,47400,47400,47350,500
20230809,113900,29241219150,47400,47400,47400,47300,362
20230809,113800,29224065450,47400,47300,47400,47300,1599
20230809,113700,29148353400,47350,47300,47350,47300,775
20230809,113600,29111677000,47350,47350,47400,47300,1575
20230809,113500,29037108400,47350,47300,47400,47300,5417
20230809,113400,28780606000,47300,47350,47350,47300,418
20230809,113300,28760817150,47350,47350,47350,47300,668
20230809,113200,28729192550,47350,47300,47350,47250,1341
20230809,113100,28665761900,47300,47300,47350,47250,1301
20230809,113000,28604251750,47300,47250,47300,47250,865
20230809,112900,28563353750,47250,47200,47300,47200,455
20230809,112800,28541840950,47200,47250,47300,47200,1002
20230809,112700,28494493700,47250,47250,47300,47250,1754
20230809,112600,28411570050,47300,47350,47350,47250,2314
20230809,112500,28302169250,47350,47350,47400,47300,1591
20230809,112400,28226814700,47400,47350,47400,47350,633
20230809,112300,28196817750,47350,47400,47450,47350,835
20230809,112200,28157217400,47350,47350,47450,47350,607
20230809,112100,28128449650,47400,47450,47450,47350,613
20230809,112000,28099370300,47450,47500,47500,47450,1511
20230809,111900,28027655550,47500,47400,47500,47400,2023
20230809,111800,27931654850,47350,47450,47450,47350,1673
20230809,111700,27852343150,47450,47450,47450,47300,1723
20230809,111600,27770660050,47450,47350,47500,47300,8539
20230809,111500,27365706850,47350,47200,47350,47200,2185
20230809,111400,27262433200,47200,47200,47200,47150,620
20230809,111300,27233177750,47200,47200,47200,47150,422
20230809,111200,27213261750,47200,47200,47250,47100,1186
20230809,111100,27157307650,47100,47100,47150,47050,1876
20230809,111000,27068904100,47100,47100,47150,47050,755
20230809,110900,27033343500,47100,47100,47200,47050,2167
20230809,110800,26931349050,47050,47250,47300,47050,2926
20230809,110700,26793304450,47250,47150,47250,47150,1801
20230809,110600,26708269350,47200,47150,47200,47150,1867
20230809,110500,26620194800,47200,47150,47250,47150,2246
20230809,110400,26514198750,47150,47150,47250,47050,1857
20230809,110300,26426661600,47100,47200,47200,47050,4213
20230809,110200,26228219300,47200,47350,47350,47150,1393
20230809,110100,26162432200,47400,47550,47550,47250,4675
20230809,110000,25941051350,47550,47600,47650,47550,917
20230809,105900,25897406400,47550,47550,47600,47500,1785
20230809,105800,25812517300,47550,47550,47600,47450,3257
20230809,105700,25657714300,47550,47650,47700,47500,2018
20230809,105600,25561658000,47650,47750,47800,47550,5510
20230809,105500,25298892800,47800,47750,47800,47750,1837
20230809,105400,25211090200,47750,47750,47800,47700,2651
20230809,105300,25084483850,47750,47750,47750,47700,2876
20230809,105200,24947259350,47750,47650,47750,47650,3733
20230809,105100,24769190700,47650,47550,47650,47550,4015
20230809,105000,24578039200,47550,47650,47700,47500,4994
20230809,104900,24340410550,47700,47750,47800,47600,6775
20230809,104800,24017185600,47750,47700,47750,47700,2013
20230809,104700,23921081900,47750,47700,47800,47700,3491
20230809,104600,23754385350,47750,47700,47750,47650,5562
20230809,104500,23489052250,47650,47600,47700,47600,5449
20230809,104400,23229436700,47600,47650,47700,47600,2626
20230809,104300,23104315750,47700,47700,47700,47550,3820
20230809,104200,22922257200,47650,47500,47700,47450,16989
20230809,104100,22114783750,47500,47450,47500,47400,3241
20230809,104000,21960992250,47400,47450,47450,47400,2728
20230809,103900,21831564100,47450,47450,47450,47400,3014
20230809,103800,21688601800,47450,47400,47450,47400,1925
20230809,103700,21597265650,47400,47350,47450,47350,2162
20230809,103600,21494754700,47400,47400,47450,47350,4124
20230809,103500,21299236200,47450,47400,47450,47350,1763
20230809,103400,21215647400,47400,47400,47450,47350,7603
20230809,103300,20855152900,47400,47350,47400,47350,3278
20230809,103200,20699796300,47350,47350,47400,47300,2349
20230809,103100,20588574550,47300,47350,47350,47300,3261
20230809,103000,20434184000,47350,47350,47350,47300,3465
20230809,102900,20270172800,47300,47300,47350,47300,2419
20230809,102800,20155657050,47300,47300,47350,47250,1879
20230809,102700,20066750550,47300,47400,47400,47200,3002
20230809,102600,19924556500,47400,47200,47400,47150,4715
20230809,102500,19701595000,47200,47100,47200,47000,2729
20230809,102400,19573027950,47100,46950,47100,46950,10796
20230809,102300,19065574200,46950,47100,47150,46950,5006
20230809,102200,18830040000,47100,47100,47200,47000,2763
20230809,102100,18699856200,47050,47400,47450,47000,7152
20230809,102000,18361868950,47350,47300,47400,47300,2575
20230809,101900,18239874100,47300,47350,47400,47300,2100
20230809,101800,18140469000,47300,47300,47400,47200,2805
20230809,101700,18007724850,47300,47450,47500,47300,3870
20230809,101600,17824271600,47500,47450,47500,47450,3669
20230809,101500,17650047650,47450,47400,47500,47350,3167
20230809,101400,17499841450,47400,47450,47550,47400,16416
20230809,101300,16720298950,47450,47400,47450,47300,5565
20230809,101200,16456533150,47400,47400,47400,47350,3091
20230809,101100,16310099250,47400,47300,47400,47250,9942
20230809,101000,15839683550,47300,47200,47300,47200,3574
20230809,100900,15670721550,47250,47150,47250,47100,2816
20230809,100800,15537800050,47150,47100,47250,47050,2828
20230809,100700,15404470400,47150,47300,47350,47100,7018
20230809,100600,15072800000,47300,47250,47300,47250,4247
20230809,100500,14871959850,47250,47200,47250,47150,3001
20230809,100400,14730277600,47200,47050,47200,47050,4412
20230809,100300,14522313400,47050,47050,47150,47050,2587
20230809,100200,14400483550,47050,47100,47150,47000,3893
20230809,100100,14217130300,47100,47050,47100,47000,3553
20230809,100000,14049873500,47050,47000,47150,46950,3325
20230809,095900,13893366500,47050,47200,47300,47000,6244
20230809,095800,13598826150,47150,46850,47250,46850,26263
20230809,095700,12364328150,46900,46750,46900,46750,9654
20230809,095600,11912183150,46750,46500,46750,46450,13003
20230809,095500,11305760250,46500,46450,46500,46450,1475
20230809,095400,11237208950,46500,46400,46500,46400,2794
20230809,095300,11107547950,46400,46400,46400,46350,739
20230809,095200,11073281800,46350,46400,46400,46350,618
20230809,095100,11044623100,46350,46300,46350,46300,1674
20230809,095000,10967044600,46300,46250,46300,46250,1434
20230809,094900,10900652600,46250,46250,46300,46200,1029
20230809,094800,10853044050,46250,46250,46250,46200,1003
20230809,094700,10806661550,46250,46250,46300,46250,622
20230809,094600,10777888900,46300,46250,46300,46250,1212
20230809,094500,10721828050,46250,46250,46300,46250,2769
20230809,094400,10593727800,46300,46300,46300,46250,1744
20230809,094300,10513059300,46250,46250,46300,46250,922
20230809,094200,10470412700,46300,46250,46300,46250,543
20230809,094100,10445288200,46250,46250,46350,46200,1931
20230809,094000,10356005600,46350,46400,46400,46250,2802
20230809,093900,10226225950,46300,46200,46400,46200,2009
20230809,093800,10133209100,46200,46500,46550,46200,9921
20230809,093700,9673429000,46500,46600,46600,46500,3158
20230809,093600,9526374300,46600,46550,46600,46550,2280
20230809,093500,9420140550,46550,46650,46650,46450,2987
20230809,093400,9281104600,46650,46550,46650,46500,6952
20230809,093300,8957204400,46500,46450,46550,46400,5257
20230809,093200,8712914500,46450,46400,46450,46400,1633
20230809,093100,8637102250,46450,46450,46450,46350,1993
20230809,093000,8544622900,46450,46400,46500,46350,3142
20230809,092900,8398691100,46400,46200,46450,46200,2854
20230809,092800,8266476950,46250,46200,46250,46100,2452
20230809,092700,8153251650,46150,46450,46450,46150,6251
20230809,092600,7863690750,46450,46450,46500,46400,2877
20230809,092500,7730125250,46500,46400,46550,46400,5095
20230809,092400,7493277900,46450,46350,46450,46300,1559
20230809,092300,7420990450,46350,46350,46400,46300,1682
20230809,092200,7343009400,46350,46400,46400,46250,1760
20230809,092100,7261421150,46250,46600,46650,45800,11509
20230809,092000,6728913450,46600,46450,46650,46400,8711
20230809,091900,6323377050,46450,46250,46450,46200,6887
20230809,091800,6004142650,46250,46250,46400,46200,3907
20230809,091700,5823262200,46250,46300,46300,46200,1428
20230809,091600,5757242550,46250,46300,46450,46200,5552
20230809,091500,5500016600,46400,46050,46500,46050,7355
20230809,091400,5159430400,46100,46050,46200,45950,4103
20230809,091300,4970413250,46050,46250,46250,46000,2819
20230809,091200,4840437900,46250,46450,46500,46100,4990
20230809,091100,4609337600,46450,46050,46550,46050,18070
20230809,091000,3771483850,46100,45850,46100,45850,4650
20230809,090900,3557710100,45850,45650,45850,45600,4462
20230809,090800,3353885750,45700,45750,45850,45650,2877
20230809,090700,3222141600,45750,46000,46000,45650,5362
20230809,090600,2976609350,46000,46250,46250,45950,5809
20230809,090500,2708431550,46200,45900,46250,45900,9746
20230809,090400,2259103050,45850,46150,46150,45850,12067
20230809,090300,1703777050,46150,46250,46350,46150,8873
20230809,090200,1293423250,46250,45950,46300,45900,10610
20230809,090100,803804300,45900,45550,45950,45500,9193
20230809,090000,383154050,45550,45400,45600,45300,8420