KissMeData/200670/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,200800,5369841200,41500,41500,41500,41500,2390
20230809,200700,5369841200,41500,41500,41500,41500,0
20230809,200600,5369841200,41500,41500,41500,41500,0
20230809,200500,5369841200,41500,41500,41500,41500,0
20230809,200400,5369841200,41500,41500,41500,41500,0
20230809,200300,5369841200,41500,41500,41500,41500,0
20230809,200200,5369841200,41500,41500,41500,41500,0
20230809,200100,5369841200,41500,41500,41500,41500,0
20230809,200000,5369841200,41500,41500,41500,41500,0
20230809,195900,5369841200,41500,41500,41500,41500,0
20230809,195800,5369841200,41500,41500,41500,41500,0
20230809,195700,5369841200,41500,41500,41500,41500,0
20230809,195600,5369841200,41500,41500,41500,41500,0
20230809,195500,5369841200,41500,41500,41500,41500,0
20230809,195400,5369841200,41500,41500,41500,41500,0
20230809,195300,5369841200,41500,41500,41500,41500,0
20230809,195200,5369841200,41500,41500,41500,41500,0
20230809,195100,5369841200,41500,41500,41500,41500,0
20230809,195000,5369841200,41500,41500,41500,41500,0
20230809,194900,5369841200,41500,41500,41500,41500,0
20230809,194800,5369841200,41500,41500,41500,41500,0
20230809,194700,5369841200,41500,41500,41500,41500,0
20230809,194600,5369841200,41500,41500,41500,41500,0
20230809,194500,5369841200,41500,41500,41500,41500,0
20230809,194400,5369841200,41500,41500,41500,41500,0
20230809,194300,5369841200,41500,41500,41500,41500,0
20230809,194200,5369841200,41500,41500,41500,41500,0
20230809,194100,5369841200,41500,41500,41500,41500,0
20230809,194000,5369841200,41500,41500,41500,41500,0
20230809,193900,5369841200,41500,41500,41500,41500,0
20230809,193800,5369841200,41500,41500,41500,41500,2390
20230809,193700,5369841200,41500,41500,41500,41500,0
20230809,193600,5369841200,41500,41500,41500,41500,0
20230809,193500,5369841200,41500,41500,41500,41500,0
20230809,193400,5369841200,41500,41500,41500,41500,0
20230809,193300,5369841200,41500,41500,41500,41500,0
20230809,193200,5369841200,41500,41500,41500,41500,0
20230809,193100,5369841200,41500,41500,41500,41500,0
20230809,193000,5369841200,41500,41500,41500,41500,0
20230809,192900,5369841200,41500,41500,41500,41500,0
20230809,192800,5369841200,41500,41500,41500,41500,0
20230809,192700,5369841200,41500,41500,41500,41500,0
20230809,192600,5369841200,41500,41500,41500,41500,0
20230809,192500,5369841200,41500,41500,41500,41500,0
20230809,192400,5369841200,41500,41500,41500,41500,0
20230809,192300,5369841200,41500,41500,41500,41500,0
20230809,192200,5369841200,41500,41500,41500,41500,0
20230809,192100,5369841200,41500,41500,41500,41500,0
20230809,192000,5369841200,41500,41500,41500,41500,0
20230809,191900,5369841200,41500,41500,41500,41500,0
20230809,191800,5369841200,41500,41500,41500,41500,0
20230809,191700,5369841200,41500,41500,41500,41500,0
20230809,191600,5369841200,41500,41500,41500,41500,0
20230809,191500,5369841200,41500,41500,41500,41500,0
20230809,191400,5369841200,41500,41500,41500,41500,0
20230809,191300,5369841200,41500,41500,41500,41500,0
20230809,191200,5369841200,41500,41500,41500,41500,0
20230809,191100,5369841200,41500,41500,41500,41500,0
20230809,191000,5369841200,41500,41500,41500,41500,0
20230809,190900,5369841200,41500,41500,41500,41500,0
20230809,190800,5369841200,41500,41500,41500,41500,2390
20230809,190700,5369841200,41500,41500,41500,41500,0
20230809,190600,5369841200,41500,41500,41500,41500,0
20230809,190500,5369841200,41500,41500,41500,41500,0
20230809,190400,5369841200,41500,41500,41500,41500,0
20230809,190300,5369841200,41500,41500,41500,41500,0
20230809,190200,5369841200,41500,41500,41500,41500,0
20230809,190100,5369841200,41500,41500,41500,41500,0
20230809,190000,5369841200,41500,41500,41500,41500,0
20230809,185900,5369841200,41500,41500,41500,41500,0
20230809,185800,5369841200,41500,41500,41500,41500,0
20230809,185700,5369841200,41500,41500,41500,41500,0
20230809,185600,5369841200,41500,41500,41500,41500,0
20230809,185500,5369841200,41500,41500,41500,41500,0
20230809,185400,5369841200,41500,41500,41500,41500,0
20230809,185300,5369841200,41500,41500,41500,41500,0
20230809,185200,5369841200,41500,41500,41500,41500,0
20230809,185100,5369841200,41500,41500,41500,41500,0
20230809,185000,5369841200,41500,41500,41500,41500,0
20230809,184900,5369841200,41500,41500,41500,41500,0
20230809,184800,5369841200,41500,41500,41500,41500,0
20230809,184700,5369841200,41500,41500,41500,41500,0
20230809,184600,5369841200,41500,41500,41500,41500,0
20230809,184500,5369841200,41500,41500,41500,41500,0
20230809,184400,5369841200,41500,41500,41500,41500,0
20230809,184300,5369841200,41500,41500,41500,41500,0
20230809,184200,5369841200,41500,41500,41500,41500,0
20230809,184100,5369841200,41500,41500,41500,41500,0
20230809,184000,5369841200,41500,41500,41500,41500,0
20230809,183900,5369841200,41500,41500,41500,41500,0
20230809,183800,5369841200,41500,41500,41500,41500,2390
20230809,183700,5369841200,41500,41500,41500,41500,0
20230809,183600,5369841200,41500,41500,41500,41500,0
20230809,183500,5369841200,41500,41500,41500,41500,0
20230809,183400,5369841200,41500,41500,41500,41500,0
20230809,183300,5369841200,41500,41500,41500,41500,0
20230809,183200,5369841200,41500,41500,41500,41500,0
20230809,183100,5369841200,41500,41500,41500,41500,0
20230809,183000,5369841200,41500,41500,41500,41500,0
20230809,182900,5369841200,41500,41500,41500,41500,0
20230809,182800,5369841200,41500,41500,41500,41500,0
20230809,182700,5369841200,41500,41500,41500,41500,0
20230809,182600,5369841200,41500,41500,41500,41500,0
20230809,182500,5369841200,41500,41500,41500,41500,0
20230809,182400,5369841200,41500,41500,41500,41500,0
20230809,182300,5369841200,41500,41500,41500,41500,0
20230809,182200,5369841200,41500,41500,41500,41500,0
20230809,182100,5369841200,41500,41500,41500,41500,0
20230809,182000,5369841200,41500,41500,41500,41500,0
20230809,181900,5369841200,41500,41500,41500,41500,0
20230809,181800,5369841200,41500,41500,41500,41500,0
20230809,181700,5369841200,41500,41500,41500,41500,0
20230809,181600,5369841200,41500,41500,41500,41500,0
20230809,181500,5369841200,41500,41500,41500,41500,0
20230809,181400,5369841200,41500,41500,41500,41500,0
20230809,181300,5369841200,41500,41500,41500,41500,0
20230809,181200,5369841200,41500,41500,41500,41500,0
20230809,181100,5369841200,41500,41500,41500,41500,0
20230809,181000,5369841200,41500,41500,41500,41500,0
20230809,180900,5369841200,41500,41500,41500,41500,0
20230809,180800,5369841200,41500,41500,41500,41500,2390
20230809,180700,5369841200,41500,41500,41500,41500,0
20230809,180600,5369841200,41500,41500,41500,41500,0
20230809,180500,5369841200,41500,41500,41500,41500,0
20230809,180400,5369841200,41500,41500,41500,41500,0
20230809,180300,5369841200,41500,41500,41500,41500,0
20230809,180200,5369841200,41500,41500,41500,41500,0
20230809,180100,5369841200,41500,41500,41500,41500,0
20230809,180000,5369841200,41500,41500,41500,41500,0
20230809,175900,5369841200,41500,41500,41500,41500,0
20230809,175800,5369841200,41500,41500,41500,41500,0
20230809,175700,5369841200,41500,41500,41500,41500,0
20230809,175600,5369841200,41500,41500,41500,41500,0
20230809,175500,5369841200,41500,41500,41500,41500,0
20230809,175400,5369841200,41500,41500,41500,41500,0
20230809,175300,5369841200,41500,41500,41500,41500,0
20230809,175200,5369841200,41500,41500,41500,41500,0
20230809,175100,5369841200,41500,41500,41500,41500,0
20230809,175000,5369841200,41500,41500,41500,41500,0
20230809,174900,5369841200,41500,41500,41500,41500,0
20230809,174800,5369841200,41500,41500,41500,41500,0
20230809,174700,5369841200,41500,41500,41500,41500,0
20230809,174600,5369841200,41500,41500,41500,41500,0
20230809,174500,5369841200,41500,41500,41500,41500,0
20230809,174400,5369841200,41500,41500,41500,41500,0
20230809,174300,5369841200,41500,41500,41500,41500,0
20230809,174200,5369841200,41500,41500,41500,41500,0
20230809,174100,5369841200,41500,41500,41500,41500,0
20230809,174000,5369841200,41500,41500,41500,41500,0
20230809,173900,5369841200,41500,41500,41500,41500,0
20230809,173800,5369841200,41500,41500,41500,41500,2390
20230809,173700,5369841200,41500,41500,41500,41500,0
20230809,173600,5369841200,41500,41500,41500,41500,0
20230809,173500,5369841200,41500,41500,41500,41500,0
20230809,173400,5369841200,41500,41500,41500,41500,0
20230809,173300,5369841200,41500,41500,41500,41500,0
20230809,173200,5369841200,41500,41500,41500,41500,0
20230809,173100,5369841200,41500,41500,41500,41500,0
20230809,173000,5369841200,41500,41500,41500,41500,0
20230809,172900,5369841200,41500,41500,41500,41500,0
20230809,172800,5369841200,41500,41500,41500,41500,0
20230809,172700,5369841200,41500,41500,41500,41500,0
20230809,172600,5369841200,41500,41500,41500,41500,0
20230809,172500,5369841200,41500,41500,41500,41500,0
20230809,172400,5369841200,41500,41500,41500,41500,0
20230809,172300,5369841200,41500,41500,41500,41500,0
20230809,172200,5369841200,41500,41500,41500,41500,0
20230809,172100,5369841200,41500,41500,41500,41500,0
20230809,172000,5369841200,41500,41500,41500,41500,0
20230809,171900,5369841200,41500,41500,41500,41500,0
20230809,171800,5369841200,41500,41500,41500,41500,0
20230809,171700,5369841200,41500,41500,41500,41500,0
20230809,171600,5369841200,41500,41500,41500,41500,0
20230809,171500,5369841200,41500,41500,41500,41500,0
20230809,171400,5369841200,41500,41500,41500,41500,0
20230809,171300,5369841200,41500,41500,41500,41500,0
20230809,171200,5369841200,41500,41500,41500,41500,0
20230809,171100,5369841200,41500,41500,41500,41500,0
20230809,171000,5369841200,41500,41500,41500,41500,0
20230809,170900,5369841200,41500,41500,41500,41500,0
20230809,170800,5369841200,41500,41500,41500,41500,2390
20230809,170700,5369841200,41500,41500,41500,41500,0
20230809,170600,5369841200,41500,41500,41500,41500,0
20230809,170500,5369841200,41500,41500,41500,41500,0
20230809,170400,5369841200,41500,41500,41500,41500,0
20230809,170300,5369841200,41500,41500,41500,41500,0
20230809,170200,5369841200,41500,41500,41500,41500,0
20230809,170100,5369841200,41500,41500,41500,41500,0
20230809,170000,5369841200,41500,41500,41500,41500,0
20230809,165900,5369841200,41500,41500,41500,41500,0
20230809,165800,5369841200,41500,41500,41500,41500,0
20230809,165700,5369841200,41500,41500,41500,41500,0
20230809,165600,5369841200,41500,41500,41500,41500,0
20230809,165500,5369841200,41500,41500,41500,41500,0
20230809,165400,5369841200,41500,41500,41500,41500,0
20230809,165300,5369841200,41500,41500,41500,41500,0
20230809,165200,5369841200,41500,41500,41500,41500,0
20230809,165100,5369841200,41500,41500,41500,41500,0
20230809,165000,5369841200,41500,41500,41500,41500,0
20230809,164900,5369841200,41500,41500,41500,41500,0
20230809,164800,5369841200,41500,41500,41500,41500,0
20230809,164700,5369841200,41500,41500,41500,41500,0
20230809,164600,5369841200,41500,41500,41500,41500,0
20230809,164500,5369841200,41500,41500,41500,41500,0
20230809,164400,5369841200,41500,41500,41500,41500,0
20230809,164300,5369841200,41500,41500,41500,41500,0
20230809,164200,5369841200,41500,41500,41500,41500,0
20230809,164100,5369841200,41500,41500,41500,41500,0
20230809,164000,5369841200,41500,41500,41500,41500,0
20230809,163900,5369841200,41500,41500,41500,41500,0
20230809,163800,5369841200,41500,41500,41500,41500,2390
20230809,163700,5369841200,41500,41500,41500,41500,0
20230809,163600,5369841200,41500,41500,41500,41500,0
20230809,163500,5369841200,41500,41500,41500,41500,0
20230809,163400,5369841200,41500,41500,41500,41500,0
20230809,163300,5369841200,41500,41500,41500,41500,0
20230809,163200,5369841200,41500,41500,41500,41500,0
20230809,163100,5369841200,41500,41500,41500,41500,0
20230809,163000,5369841200,41500,41500,41500,41500,0
20230809,162900,5369841200,41500,41500,41500,41500,0
20230809,162800,5369841200,41500,41500,41500,41500,0
20230809,162700,5369841200,41500,41500,41500,41500,0
20230809,162600,5369841200,41500,41500,41500,41500,0
20230809,162500,5369841200,41500,41500,41500,41500,0
20230809,162400,5369841200,41500,41500,41500,41500,0
20230809,162300,5369841200,41500,41500,41500,41500,0
20230809,162200,5369841200,41500,41500,41500,41500,0
20230809,162100,5369841200,41500,41500,41500,41500,0
20230809,162000,5369841200,41500,41500,41500,41500,0
20230809,161900,5369841200,41500,41500,41500,41500,0
20230809,161800,5369841200,41500,41500,41500,41500,0
20230809,161700,5369841200,41500,41500,41500,41500,0
20230809,161600,5369841200,41500,41500,41500,41500,0
20230809,161500,5369841200,41500,41500,41500,41500,0
20230809,161400,5369841200,41500,41500,41500,41500,0
20230809,161300,5369841200,41500,41500,41500,41500,0
20230809,161200,5369841200,41500,41500,41500,41500,0
20230809,161100,5369841200,41500,41500,41500,41500,0
20230809,161000,5369841200,41500,41500,41500,41500,0
20230809,160900,5369841200,41500,41500,41500,41500,0
20230809,160800,5369841200,41500,41500,41500,41500,2390
20230809,160700,5369841200,41500,41500,41500,41500,0
20230809,160600,5369841200,41500,41500,41500,41500,0
20230809,160500,5369841200,41500,41500,41500,41500,0
20230809,160400,5369841200,41500,41500,41500,41500,0
20230809,160300,5369841200,41500,41500,41500,41500,0
20230809,160200,5369841200,41500,41500,41500,41500,0
20230809,160100,5369841200,41500,41500,41500,41500,0
20230809,160000,5369841200,41500,41500,41500,41500,0
20230809,155900,5369841200,41500,41500,41500,41500,0
20230809,155800,5369841200,41500,41500,41500,41500,0
20230809,155700,5369841200,41500,41500,41500,41500,0
20230809,155600,5369841200,41500,41500,41500,41500,0
20230809,155500,5369841200,41500,41500,41500,41500,0
20230809,155400,5369841200,41500,41500,41500,41500,0
20230809,155300,5369841200,41500,41500,41500,41500,0
20230809,155200,5369841200,41500,41500,41500,41500,0
20230809,155100,5369841200,41500,41500,41500,41500,0
20230809,155000,5369841200,41500,41500,41500,41500,0
20230809,154900,5369841200,41500,41500,41500,41500,0
20230809,154800,5369841200,41500,41500,41500,41500,0
20230809,154700,5369841200,41500,41500,41500,41500,0
20230809,154600,5369841200,41500,41500,41500,41500,0
20230809,154500,5369841200,41500,41500,41500,41500,0
20230809,154400,5369841200,41500,41500,41500,41500,0
20230809,154300,5369841200,41500,41500,41500,41500,0
20230809,154200,5369841200,41500,41500,41500,41500,0
20230809,154100,5369841200,41500,41500,41500,41500,0
20230809,154000,5369841200,41500,41500,41500,41500,0
20230809,153900,5369841200,41500,41500,41500,41500,0
20230809,153800,5369841200,41500,41500,41500,41500,2390
20230809,153700,5369841200,41500,41500,41500,41500,0
20230809,153600,5369841200,41500,41500,41500,41500,0
20230809,153500,5369841200,41500,41500,41500,41500,0
20230809,153400,5369841200,41500,41500,41500,41500,0
20230809,153300,5369841200,41500,41500,41500,41500,0
20230809,153200,5369841200,41500,41500,41500,41500,0
20230809,153100,5369841200,41500,41500,41500,41500,0
20230809,153000,5369841200,41500,41500,41500,41500,2390
20230809,152900,5270656200,41500,41500,41500,41500,0
20230809,152800,5270656200,41500,41500,41500,41500,0
20230809,152700,5270656200,41500,41500,41500,41500,0
20230809,152600,5270656200,41500,41500,41500,41500,0
20230809,152500,5270656200,41500,41500,41500,41500,0
20230809,152400,5270656200,41500,41500,41500,41500,0
20230809,152300,5270656200,41500,41500,41500,41500,0
20230809,152200,5270656200,41500,41500,41500,41500,0
20230809,152100,5270656200,41500,41500,41500,41500,0
20230809,152000,5270656200,41500,41500,41500,41500,0
20230809,151900,5270656200,41500,41500,41500,41450,316
20230809,151800,5257552100,41450,41500,41500,41450,547
20230809,151700,5234868900,41450,41500,41500,41450,622
20230809,151600,5209066850,41500,41450,41500,41450,573
20230809,151500,5185287450,41500,41450,41500,41450,860
20230809,151400,5149597500,41500,41500,41500,41450,975
20230809,151300,5109155600,41500,41450,41500,41400,1479
20230809,151200,5047852900,41450,41400,41450,41400,1513
20230809,151100,4985205200,41400,41350,41400,41300,749
20230809,151000,4954209750,41350,41350,41350,41300,689
20230809,150900,4925725900,41350,41350,41350,41300,1102
20230809,150800,4880158800,41350,41350,41350,41350,751
20230809,150700,4849104950,41350,41350,41350,41300,669
20230809,150600,4821445250,41350,41300,41350,41250,693
20230809,150500,4792813850,41300,41300,41300,41250,559
20230809,150400,4769727300,41300,41300,41300,41200,1012
20230809,150300,4727960200,41300,41250,41300,41250,690
20230809,150200,4699467400,41300,41250,41300,41250,830
20230809,150100,4665217550,41250,41250,41250,41200,1878
20230809,150000,4587750100,41250,41200,41250,41150,841
20230809,145900,4553092800,41200,41200,41200,41200,777
20230809,145800,4521080400,41200,41200,41200,41150,801
20230809,145700,4488080050,41200,41200,41200,41150,574
20230809,145600,4464433250,41200,41200,41200,41150,700
20230809,145500,4435604250,41200,41200,41200,41150,577
20230809,145400,4411832000,41200,41150,41200,41150,548
20230809,145300,4389268550,41150,41100,41150,41050,470
20230809,145200,4369935700,41050,41150,41150,41050,183
20230809,145100,4362421500,41150,41150,41200,41050,574
20230809,145000,4338805850,41150,41050,41150,41050,202
20230809,144900,4330507750,41100,41050,41150,41050,172
20230809,144800,4323439750,41150,41150,41150,41050,196
20230809,144700,4315381550,41100,41100,41150,41100,158
20230809,144600,4308882800,41100,41200,41200,41100,2003
20230809,144500,4226440600,41200,41200,41200,41150,203
20230809,144400,4218078250,41150,41150,41200,41150,50
20230809,144300,4216018600,41200,41150,41200,41150,562
20230809,144200,4192886750,41150,41150,41150,41150,79
20230809,144100,4189635900,41150,41150,41150,41150,160
20230809,144000,4183051900,41150,41100,41150,41050,312
20230809,143900,4170227050,41100,41100,41100,41100,42
20230809,143800,4168500850,41100,41100,41100,41100,490
20230809,143700,4148361850,41100,41050,41100,41050,169
20230809,143600,4141416450,41100,41100,41100,41100,104
20230809,143500,4137142050,41100,41100,41100,41100,75
20230809,143400,4134059550,41100,41100,41100,41100,452
20230809,143300,4115482350,41100,41100,41100,41100,96
20230809,143200,4111536750,41100,41100,41100,41050,170
20230809,143100,4104551550,41100,41100,41100,41100,80
20230809,143000,4101263550,41100,41100,41100,41100,87
20230809,142900,4097687850,41100,41050,41100,41050,507
20230809,142800,4076875200,41050,41050,41050,41050,174
20230809,142700,4069732500,41050,41100,41100,41050,146
20230809,142600,4063736900,41100,41100,41100,41100,49
20230809,142500,4061723000,41100,41050,41100,41050,195
20230809,142400,4053715700,41100,41050,41100,41050,21
20230809,142300,4052853600,41100,41050,41100,41050,218
20230809,142200,4043901850,41000,41000,41000,41000,0
20230809,142100,4043901850,41000,41050,41050,41000,70
20230809,142000,4041029350,41050,41050,41050,41050,79
20230809,141900,4037786400,41050,41000,41050,41000,180
20230809,141800,4030403800,41000,40950,41000,40950,80
20230809,141700,4027126800,41000,40950,41000,40950,57
20230809,141600,4024789950,41000,41000,41000,40950,171
20230809,141500,4017780950,40950,40950,40950,40950,12
20230809,141400,4017289550,41000,41000,41000,41000,184
20230809,141300,4009745550,41000,41050,41050,41000,253
20230809,141200,3999367400,41000,41050,41050,41000,49
20230809,141100,3997356100,41000,41000,41000,41000,0
20230809,141000,3997356100,41000,41000,41000,41000,62
20230809,140900,3994814100,41000,41000,41000,41000,16
20230809,140800,3994158100,41000,41000,41000,41000,142
20230809,140700,3988336100,41000,41050,41050,41000,68
20230809,140600,3985547300,41050,41000,41050,41000,187
20230809,140500,3977873100,41000,41000,41050,41000,370
20230809,140400,3962692650,41050,41050,41050,41050,71
20230809,140300,3959778100,41050,41050,41050,41050,63
20230809,140200,3957191950,41050,41050,41050,41000,174
20230809,140100,3950055150,41050,41000,41050,41000,152
20230809,140000,3943820000,41000,41000,41000,41000,55
20230809,135900,3941565000,41000,41000,41000,40950,123
20230809,135800,3936522250,41000,41000,41000,41000,238
20230809,135700,3926764250,41050,41050,41050,41050,54
20230809,135600,3924547550,41000,41000,41000,41000,33
20230809,135500,3923194550,41000,40950,41000,40950,100
20230809,135400,3919094600,41000,41000,41000,41000,10
20230809,135300,3918684600,41000,41000,41000,41000,119
20230809,135200,3913805600,41000,41000,41000,41000,175
20230809,135100,3906630600,41000,41000,41000,41000,10
20230809,135000,3906220600,41000,41000,41000,41000,47
20230809,134900,3904293600,41000,40950,41000,40950,46
20230809,134800,3902408600,41000,41000,41000,41000,76
20230809,134700,3899292600,41000,41000,41000,41000,0
20230809,134600,3899292600,41000,40950,41000,40950,428
20230809,134500,3881744700,41000,41000,41000,41000,0
20230809,134400,3881744700,41000,41000,41000,40850,2691
20230809,134300,3771707650,41000,41000,41000,41000,70
20230809,134200,3768837650,41000,40950,41000,40950,98
20230809,134100,3764822150,40950,41000,41000,40950,31
20230809,134000,3763551250,41000,41000,41000,41000,60
20230809,133900,3761091250,40950,41000,41000,40950,176
20230809,133800,3753881700,40950,40950,40950,40950,233
20230809,133700,3744340350,41000,41000,41000,40950,191
20230809,133600,3736514350,40950,40950,40950,40950,52
20230809,133500,3734384950,41000,41000,41000,40950,66
20230809,133400,3731679650,41000,41000,41000,41000,60
20230809,133300,3729219650,41000,41000,41000,41000,52
20230809,133200,3727087650,41000,40950,41000,40950,33
20230809,133100,3725734700,41000,41000,41000,41000,48
20230809,133000,3723766700,41000,41000,41000,41000,20
20230809,132900,3722946700,41000,41000,41000,40950,84
20230809,132800,3719502950,41000,41000,41000,41000,290
20230809,132700,3707612950,41050,41000,41050,41000,73
20230809,132600,3704616850,41050,41050,41050,41000,151
20230809,132500,3698418350,41050,41000,41050,41000,130
20230809,132400,3693087250,40950,40950,41000,40950,436
20230809,132300,3675230700,41000,41000,41000,41000,281
20230809,132200,3663709700,41000,41100,41100,41000,381
20230809,132100,3648068900,41100,41050,41100,41050,36
20230809,132000,3646591000,41100,41100,41100,41050,108
20230809,131900,3642154700,41100,41100,41100,41100,111
20230809,131800,3637592600,41100,41050,41100,41050,232
20230809,131700,3628068950,41000,41000,41050,41000,66
20230809,131600,3625362450,41000,41050,41050,41000,468
20230809,131500,3606151550,41100,41100,41100,41100,56
20230809,131400,3603849950,41100,41050,41100,41050,101
20230809,131300,3599703850,41050,41100,41100,41050,203
20230809,131200,3591363400,41050,41100,41100,41050,337
20230809,131100,3577514450,41100,41100,41100,41100,350
20230809,131000,3563129450,41100,41050,41100,41050,14
20230809,130900,3562554200,41050,41050,41050,41050,409
20230809,130800,3545764750,41050,41050,41050,41050,0
20230809,130700,3545764750,41050,41050,41050,41050,63
20230809,130600,3543178600,41050,41050,41050,41000,76
20230809,130500,3540059550,41000,41050,41050,41000,108
20230809,130400,3535628800,41050,41000,41050,41000,116
20230809,130300,3530872650,41050,41050,41050,41050,58
20230809,130200,3528491750,41050,41050,41050,41000,156
20230809,130100,3522091300,41050,41050,41050,41050,78
20230809,130000,3518889400,41050,41050,41050,41050,82
20230809,125900,3515523300,41050,41050,41050,41050,10
20230809,125800,3515112800,41050,41000,41050,41000,803
20230809,125700,3482185400,41000,40950,41000,40950,2
20230809,125600,3482103450,41000,41000,41000,41000,791
20230809,125500,3449672450,41050,41100,41100,41050,493
20230809,125400,3429433800,41100,41050,41100,41050,116
20230809,125300,3424669650,41100,41100,41100,41100,1
20230809,125200,3424628550,41050,41100,41100,41050,201
20230809,125100,3416367850,41100,41100,41100,41100,26
20230809,125000,3415299250,41100,41050,41100,41050,98
20230809,124900,3411273950,41050,41100,41100,41050,116
20230809,124800,3406507100,41100,41100,41100,41100,39
20230809,124700,3404904200,41100,41100,41100,41100,65
20230809,124600,3402232700,41100,41100,41100,41050,34
20230809,124500,3400835800,41100,41100,41100,41100,107
20230809,124400,3396438100,41100,41100,41100,41100,158
20230809,124300,3389944300,41100,41100,41100,41050,566
20230809,124200,3366685450,41150,41150,41150,41150,3
20230809,124100,3366562000,41150,41100,41150,41100,510
20230809,124000,3345593050,41100,41150,41150,41100,33
20230809,123900,3344235200,41150,41150,41150,41150,316
20230809,123800,3331231800,41150,41150,41150,41150,364
20230809,123700,3316253200,41100,41150,41150,41100,34
20230809,123600,3314855500,41150,41150,41150,41150,46
20230809,123500,3312962600,41150,41150,41150,41150,13
20230809,123400,3312427650,41150,41150,41150,41150,51
20230809,123300,3310329000,41150,41150,41150,41150,1
20230809,123200,3310287850,41150,41150,41150,41100,272
20230809,123100,3299105050,41100,41150,41150,41100,130
20230809,123000,3293760050,41150,41150,41150,41150,188
20230809,122900,3286023850,41100,41150,41150,41100,104
20230809,122800,3281749350,41150,41150,41150,41150,57
20230809,122700,3279403800,41150,41150,41150,41150,33
20230809,122600,3278045850,41150,41150,41150,41100,277
20230809,122500,3266657350,41150,41150,41150,41150,62
20230809,122400,3264106050,41150,41150,41150,41150,27
20230809,122300,3262995000,41150,41200,41200,41150,467
20230809,122200,3243775200,41200,41150,41200,41150,1204
20230809,122100,3194225400,41200,41150,41200,41100,154
20230809,122000,3187887900,41150,41150,41150,41150,41
20230809,121900,3186200750,41100,41200,41200,41100,212
20230809,121800,3177480600,41150,41150,41150,41150,277
20230809,121700,3166082050,41150,41150,41150,41150,615
20230809,121600,3140774800,41150,41150,41150,41150,40
20230809,121500,3139128800,41100,41100,41150,41100,126
20230809,121400,3133947500,41100,41100,41100,41100,72
20230809,121300,3130988300,41100,41100,41100,41100,47
20230809,121200,3129056600,41100,41050,41100,41050,356
20230809,121100,3114440550,41000,41050,41050,41000,34
20230809,121000,3113045500,41050,41050,41050,41050,230
20230809,120900,3103604000,41050,41050,41050,41050,2
20230809,120800,3103521900,41000,41050,41050,41000,64
20230809,120700,3100894750,41050,41000,41050,41000,217
20230809,120600,3091996000,41000,41000,41000,41000,48
20230809,120500,3090028000,41000,41000,41000,41000,47
20230809,120400,3088101000,41000,40900,41000,40900,1268
20230809,120300,3036193100,40900,40900,40950,40900,471
20230809,120200,3016928500,40950,40900,40950,40900,68
20230809,120100,3014144900,40950,41000,41000,40950,983
20230809,120000,2973888400,40950,40950,40950,40950,85
20230809,115900,2970407650,40950,41000,41000,40950,87
20230809,115800,2966841950,40950,41000,41000,40950,7
20230809,115700,2966555000,41000,41000,41050,41000,621
20230809,115600,2941091350,41000,41000,41000,41000,2
20230809,115500,2941009350,41000,41050,41100,41000,484
20230809,115400,2921145800,41100,41100,41100,41100,63
20230809,115300,2918556500,41100,41100,41100,41100,62
20230809,115200,2916008300,41100,41050,41100,41050,34
20230809,115100,2914611000,41100,41150,41150,41050,401
20230809,115000,2898126200,41150,41150,41150,41150,17
20230809,114900,2897426650,41150,41150,41150,41150,247
20230809,114800,2887262600,41100,41150,41150,41100,263
20230809,114700,2876450250,41150,41150,41150,41150,180
20230809,114600,2869043250,41150,41150,41150,41150,51
20230809,114500,2866944600,41100,41100,41100,41100,1
20230809,114400,2866903500,41150,41100,41150,41100,83
20230809,114300,2863489600,41150,41150,41150,41150,3
20230809,114200,2863366150,41150,41150,41150,41150,80
20230809,114100,2860074150,41100,41100,41100,41100,36
20230809,114000,2858594550,41100,41150,41150,41100,47
20230809,113900,2856660600,41100,41100,41100,41100,52
20230809,113800,2854523400,41150,41100,41150,41100,154
20230809,113700,2848187250,41150,41150,41150,41100,159
20230809,113600,2841647850,41150,41150,41150,41150,50
20230809,113500,2839590350,41100,41150,41150,41100,407
20230809,113400,2822845550,41100,41150,41150,41100,5
20230809,113300,2822639850,41150,41150,41150,41150,100
20230809,113200,2818524850,41150,41200,41200,41100,92
20230809,113100,2814740950,41200,41150,41200,41150,193
20230809,113000,2806794350,41150,41150,41150,41150,68
20230809,112900,2803996150,41150,41150,41150,41100,680
20230809,112800,2776015150,41150,41100,41150,41100,41
20230809,112700,2774329850,41150,41150,41150,41100,134
20230809,112600,2768815800,41150,41150,41150,41100,91
20230809,112500,2765071250,41200,41150,41200,41150,56
20230809,112400,2762764500,41200,41200,41200,41150,107
20230809,112300,2758356950,41150,41150,41150,41150,21
20230809,112200,2757492800,41150,41150,41150,41150,1005
20230809,112100,2716137050,41100,41100,41100,41100,419
20230809,112000,2698916150,41150,41150,41150,41150,301
20230809,111900,2686530000,41100,41150,41150,41100,668
20230809,111800,2659054600,41150,41000,41150,41000,3308
20230809,111700,2523171900,41050,41050,41050,41050,22
20230809,111600,2522268800,41050,41000,41050,41000,2129
20230809,111500,2434971350,41000,41000,41000,41000,78
20230809,111400,2431773350,41000,41000,41000,41000,198
20230809,111300,2423655350,40950,40950,40950,40950,17
20230809,111200,2422959200,40950,40950,40950,40950,51
20230809,111100,2420870750,40950,40950,40950,40950,55
20230809,111000,2418618500,40950,40900,40950,40900,115
20230809,110900,2413911300,40900,40850,40900,40850,122
20230809,110800,2408923900,40850,40850,40850,40850,212
20230809,110700,2400263700,40900,40900,40900,40900,46
20230809,110600,2398382300,40900,40900,40900,40900,0
20230809,110500,2398382300,40900,40900,40900,40900,123
20230809,110400,2393351600,40950,40900,40950,40900,102
20230809,110300,2389177750,40950,40900,40950,40900,773
20230809,110200,2357557700,40900,40900,40900,40900,6
20230809,110100,2357312300,41000,41000,41000,41000,188
20230809,110000,2349604300,41000,41000,41000,41000,4
20230809,105900,2349440300,41000,40950,41000,40900,122
20230809,105800,2344442650,40950,40950,41000,40950,110
20230809,105700,2339935450,41000,41000,41000,41000,39
20230809,105600,2338336450,40900,41000,41000,40900,91
20230809,105500,2334607950,41000,41000,41000,41000,32
20230809,105400,2333295950,40900,40900,40900,40900,984
20230809,105300,2293050350,41000,40950,41000,40950,302
20230809,105200,2280683400,41000,41000,41000,41000,99
20230809,105100,2276624400,41000,41050,41050,41000,541
20230809,105000,2254442900,41050,41050,41050,41000,63
20230809,104900,2251856800,41050,41050,41050,41050,8
20230809,104800,2251528400,41050,41000,41050,41000,127
20230809,104700,2246316750,41000,41050,41050,41000,102
20230809,104600,2242132250,41000,41050,41050,41000,344
20230809,104500,2228026100,41050,41050,41050,41000,131
20230809,104400,2222648750,41050,41050,41050,41000,575
20230809,104300,2199045050,41000,41000,41000,41000,1046
20230809,104200,2156159050,41000,41000,41000,41000,49
20230809,104100,2154150050,41000,40950,41000,40950,101
20230809,104000,2150009250,40950,40950,40950,40950,72
20230809,103900,2147060850,40950,40950,40950,40900,284
20230809,103800,2135431550,40950,40950,40950,40950,0
20230809,103700,2135431550,40950,40900,40950,40900,257
20230809,103600,2124912700,40950,40950,40950,40950,37
20230809,103500,2123397550,40950,40950,40950,40900,287
20230809,103400,2111652650,40950,40950,41000,40950,62
20230809,103300,2109111300,41000,40900,41000,40900,170
20230809,103200,2102148900,40950,40900,40950,40900,116
20230809,103100,2097398750,40900,40950,40950,40900,216
20230809,103000,2088559350,40950,40950,40950,40950,50
20230809,102900,2086511850,40950,40950,40950,40950,26
20230809,102800,2085447150,40950,40900,40950,40900,262
20230809,102700,2074730000,40900,40900,40900,40900,10
20230809,102600,2074321000,40900,40900,40900,40800,563
20230809,102500,2051325450,40900,40950,40950,40850,247
20230809,102400,2041230850,40950,40900,40950,40900,69
20230809,102300,2038406050,40900,40900,40950,40900,165
20230809,102200,2031657350,40900,40950,40950,40900,574
20230809,102100,2008163550,41000,41000,41000,40950,61
20230809,102000,2005662600,41000,40950,41000,40950,153
20230809,101900,1999390100,40950,41000,41000,40950,254
20230809,101800,1988977250,41000,41000,41000,41000,184
20230809,101700,1981433250,41000,40950,41000,40950,258
20230809,101600,1970860900,41000,40950,41000,40950,861
20230809,101500,1935600200,40900,40900,40950,40900,222
20230809,101400,1926513550,40900,40900,40900,40850,694
20230809,101300,1898129200,40900,40850,40900,40850,137
20230809,101200,1892528900,40900,40850,40900,40850,108
20230809,101100,1888111950,40900,40850,40900,40850,288
20230809,101000,1876344800,40850,40900,40900,40800,342
20230809,100900,1862378550,40900,40900,40950,40900,680
20230809,100800,1834548600,40900,40900,40950,40800,132
20230809,100700,1829145250,40850,40900,40950,40850,733
20230809,100600,1799176500,41000,40950,41000,40900,296
20230809,100500,1787056800,41000,40950,41000,40950,135
20230809,100400,1781522050,41000,40900,41000,40900,1103
20230809,100300,1736335050,40950,41050,41050,40900,984
20230809,100200,1696012450,41050,40850,41100,40850,7293
20230809,100100,1397148800,40850,40700,40850,40700,2026
20230809,100000,1314537300,40700,40700,40700,40650,44
20230809,095900,1312747300,40700,40750,40750,40700,723
20230809,095800,1283310250,40750,40700,40750,40700,416
20230809,095700,1266373750,40700,40700,40700,40650,654
20230809,095600,1239757550,40650,40650,40650,40650,203
20230809,095500,1231505600,40700,40750,40750,40700,125
20230809,095400,1226413700,40650,40700,40750,40600,960
20230809,095300,1187336300,40700,40750,40800,40700,964
20230809,095200,1148054800,40750,40650,40750,40650,834
20230809,095100,1114109400,40650,40650,40700,40600,735
20230809,095000,1084229200,40650,40650,40650,40650,432
20230809,094900,1066668400,40650,40600,40650,40550,276
20230809,094800,1055460500,40600,40500,40600,40500,1056
20230809,094700,1012643400,40550,40450,40550,40450,327
20230809,094600,999394650,40500,40500,40500,40500,125
20230809,094500,994332150,40500,40500,40500,40500,50
20230809,094400,992307150,40500,40500,40500,40400,149
20230809,094300,986273000,40500,40500,40500,40500,1
20230809,094200,986232500,40450,40500,40500,40450,98
20230809,094100,982265600,40500,40450,40500,40400,99
20230809,094000,978259100,40500,40350,40500,40350,103
20230809,093900,974097700,40350,40350,40350,40300,396
20230809,093800,958120700,40300,40250,40350,40250,159
20230809,093700,951707200,40300,40250,40300,40250,262
20230809,093600,941161100,40250,40350,40350,40250,58
20230809,093500,938820950,40250,40300,40350,40250,28
20230809,093400,937691750,40350,40300,40350,40300,143
20230809,093300,931926600,40350,40300,40350,40300,47
20230809,093200,930032300,40300,40400,40400,40300,397
20230809,093100,914004100,40450,40700,40700,40450,1225
20230809,093000,864374650,40700,40550,40700,40500,1249
20230809,092900,813695150,40550,40250,40550,40200,1701
20230809,092800,744904800,40200,40200,40200,40200,2
20230809,092700,744824400,40200,40100,40200,40050,317
20230809,092600,732116750,40200,40200,40200,40200,42
20230809,092500,730428350,40150,40050,40150,40000,122
20230809,092400,725533700,40050,40050,40050,40050,25
20230809,092300,724532450,40300,40100,40300,40000,130
20230809,092200,719309150,40200,40100,40200,40050,481
20230809,092100,700026900,40150,40150,40200,40150,144
20230809,092000,694243050,40200,40200,40200,40200,98
20230809,091900,690303450,40200,40200,40200,40200,102
20230809,091800,686203050,40200,40350,40350,40200,171
20230809,091700,679311700,40300,40350,40450,40300,860
20230809,091600,644609450,40350,40600,40600,40350,932
20230809,091500,606934350,40500,40500,40500,40500,59
20230809,091400,604544850,40500,40700,40750,40500,836
20230809,091300,570548200,40550,40600,40750,40500,1224
20230809,091200,520856950,40600,40600,40750,40450,1173
20230809,091100,473225100,40600,40350,40900,40350,1115
20230809,091000,428032100,40350,40200,40350,40200,649
20230809,090900,401892100,40200,39950,40200,39950,5949
20230809,090800,163923350,39950,39950,39950,39950,87
20230809,090700,160447700,39950,39900,39950,39800,679
20230809,090600,133406550,39800,39800,39800,39800,300
20230809,090500,121466550,39800,39800,39800,39800,0
20230809,090400,121466550,39800,39800,39800,39800,192
20230809,090300,113824950,39800,39700,39950,39550,790
20230809,090200,82392350,39600,39850,39850,39600,872
20230809,090100,47762150,39800,39950,40000,39800,686
20230809,090000,20418500,39950,39750,39950,39750,513