KissMeData/298540/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,203000,1311073850,21050,21050,21050,21050,1012
20230809,202900,1311073850,21050,21050,21050,21050,0
20230809,202800,1311073850,21050,21050,21050,21050,0
20230809,202700,1311073850,21050,21050,21050,21050,0
20230809,202600,1311073850,21050,21050,21050,21050,0
20230809,202500,1311073850,21050,21050,21050,21050,0
20230809,202400,1311073850,21050,21050,21050,21050,0
20230809,202300,1311073850,21050,21050,21050,21050,0
20230809,202200,1311073850,21050,21050,21050,21050,0
20230809,202100,1311073850,21050,21050,21050,21050,0
20230809,202000,1311073850,21050,21050,21050,21050,0
20230809,201900,1311073850,21050,21050,21050,21050,0
20230809,201800,1311073850,21050,21050,21050,21050,0
20230809,201700,1311073850,21050,21050,21050,21050,0
20230809,201600,1311073850,21050,21050,21050,21050,0
20230809,201500,1311073850,21050,21050,21050,21050,0
20230809,201400,1311073850,21050,21050,21050,21050,0
20230809,201300,1311073850,21050,21050,21050,21050,0
20230809,201200,1311073850,21050,21050,21050,21050,0
20230809,201100,1311073850,21050,21050,21050,21050,0
20230809,201000,1311073850,21050,21050,21050,21050,0
20230809,200900,1311073850,21050,21050,21050,21050,0
20230809,200800,1311073850,21050,21050,21050,21050,0
20230809,200700,1311073850,21050,21050,21050,21050,0
20230809,200600,1311073850,21050,21050,21050,21050,0
20230809,200500,1311073850,21050,21050,21050,21050,0
20230809,200400,1311073850,21050,21050,21050,21050,0
20230809,200300,1311073850,21050,21050,21050,21050,0
20230809,200200,1311073850,21050,21050,21050,21050,0
20230809,200100,1311073850,21050,21050,21050,21050,0
20230809,200000,1311073850,21050,21050,21050,21050,1012
20230809,195900,1311073850,21050,21050,21050,21050,0
20230809,195800,1311073850,21050,21050,21050,21050,0
20230809,195700,1311073850,21050,21050,21050,21050,0
20230809,195600,1311073850,21050,21050,21050,21050,0
20230809,195500,1311073850,21050,21050,21050,21050,0
20230809,195400,1311073850,21050,21050,21050,21050,0
20230809,195300,1311073850,21050,21050,21050,21050,0
20230809,195200,1311073850,21050,21050,21050,21050,0
20230809,195100,1311073850,21050,21050,21050,21050,0
20230809,195000,1311073850,21050,21050,21050,21050,0
20230809,194900,1311073850,21050,21050,21050,21050,0
20230809,194800,1311073850,21050,21050,21050,21050,0
20230809,194700,1311073850,21050,21050,21050,21050,0
20230809,194600,1311073850,21050,21050,21050,21050,0
20230809,194500,1311073850,21050,21050,21050,21050,0
20230809,194400,1311073850,21050,21050,21050,21050,0
20230809,194300,1311073850,21050,21050,21050,21050,0
20230809,194200,1311073850,21050,21050,21050,21050,0
20230809,194100,1311073850,21050,21050,21050,21050,0
20230809,194000,1311073850,21050,21050,21050,21050,0
20230809,193900,1311073850,21050,21050,21050,21050,0
20230809,193800,1311073850,21050,21050,21050,21050,0
20230809,193700,1311073850,21050,21050,21050,21050,0
20230809,193600,1311073850,21050,21050,21050,21050,0
20230809,193500,1311073850,21050,21050,21050,21050,0
20230809,193400,1311073850,21050,21050,21050,21050,0
20230809,193300,1311073850,21050,21050,21050,21050,0
20230809,193200,1311073850,21050,21050,21050,21050,0
20230809,193100,1311073850,21050,21050,21050,21050,0
20230809,193000,1311073850,21050,21050,21050,21050,1012
20230809,192900,1311073850,21050,21050,21050,21050,0
20230809,192800,1311073850,21050,21050,21050,21050,0
20230809,192700,1311073850,21050,21050,21050,21050,0
20230809,192600,1311073850,21050,21050,21050,21050,0
20230809,192500,1311073850,21050,21050,21050,21050,0
20230809,192400,1311073850,21050,21050,21050,21050,0
20230809,192300,1311073850,21050,21050,21050,21050,0
20230809,192200,1311073850,21050,21050,21050,21050,0
20230809,192100,1311073850,21050,21050,21050,21050,0
20230809,192000,1311073850,21050,21050,21050,21050,0
20230809,191900,1311073850,21050,21050,21050,21050,0
20230809,191800,1311073850,21050,21050,21050,21050,0
20230809,191700,1311073850,21050,21050,21050,21050,0
20230809,191600,1311073850,21050,21050,21050,21050,0
20230809,191500,1311073850,21050,21050,21050,21050,0
20230809,191400,1311073850,21050,21050,21050,21050,0
20230809,191300,1311073850,21050,21050,21050,21050,0
20230809,191200,1311073850,21050,21050,21050,21050,0
20230809,191100,1311073850,21050,21050,21050,21050,0
20230809,191000,1311073850,21050,21050,21050,21050,0
20230809,190900,1311073850,21050,21050,21050,21050,0
20230809,190800,1311073850,21050,21050,21050,21050,0
20230809,190700,1311073850,21050,21050,21050,21050,0
20230809,190600,1311073850,21050,21050,21050,21050,0
20230809,190500,1311073850,21050,21050,21050,21050,0
20230809,190400,1311073850,21050,21050,21050,21050,0
20230809,190300,1311073850,21050,21050,21050,21050,0
20230809,190200,1311073850,21050,21050,21050,21050,0
20230809,190100,1311073850,21050,21050,21050,21050,0
20230809,190000,1311073850,21050,21050,21050,21050,1012
20230809,185900,1311073850,21050,21050,21050,21050,0
20230809,185800,1311073850,21050,21050,21050,21050,0
20230809,185700,1311073850,21050,21050,21050,21050,0
20230809,185600,1311073850,21050,21050,21050,21050,0
20230809,185500,1311073850,21050,21050,21050,21050,0
20230809,185400,1311073850,21050,21050,21050,21050,0
20230809,185300,1311073850,21050,21050,21050,21050,0
20230809,185200,1311073850,21050,21050,21050,21050,0
20230809,185100,1311073850,21050,21050,21050,21050,0
20230809,185000,1311073850,21050,21050,21050,21050,0
20230809,184900,1311073850,21050,21050,21050,21050,0
20230809,184800,1311073850,21050,21050,21050,21050,0
20230809,184700,1311073850,21050,21050,21050,21050,0
20230809,184600,1311073850,21050,21050,21050,21050,0
20230809,184500,1311073850,21050,21050,21050,21050,0
20230809,184400,1311073850,21050,21050,21050,21050,0
20230809,184300,1311073850,21050,21050,21050,21050,0
20230809,184200,1311073850,21050,21050,21050,21050,0
20230809,184100,1311073850,21050,21050,21050,21050,0
20230809,184000,1311073850,21050,21050,21050,21050,0
20230809,183900,1311073850,21050,21050,21050,21050,0
20230809,183800,1311073850,21050,21050,21050,21050,0
20230809,183700,1311073850,21050,21050,21050,21050,0
20230809,183600,1311073850,21050,21050,21050,21050,0
20230809,183500,1311073850,21050,21050,21050,21050,0
20230809,183400,1311073850,21050,21050,21050,21050,0
20230809,183300,1311073850,21050,21050,21050,21050,0
20230809,183200,1311073850,21050,21050,21050,21050,0
20230809,183100,1311073850,21050,21050,21050,21050,0
20230809,183000,1311073850,21050,21050,21050,21050,1012
20230809,182900,1311073850,21050,21050,21050,21050,0
20230809,182800,1311073850,21050,21050,21050,21050,0
20230809,182700,1311073850,21050,21050,21050,21050,0
20230809,182600,1311073850,21050,21050,21050,21050,0
20230809,182500,1311073850,21050,21050,21050,21050,0
20230809,182400,1311073850,21050,21050,21050,21050,0
20230809,182300,1311073850,21050,21050,21050,21050,0
20230809,182200,1311073850,21050,21050,21050,21050,0
20230809,182100,1311073850,21050,21050,21050,21050,0
20230809,182000,1311073850,21050,21050,21050,21050,0
20230809,181900,1311073850,21050,21050,21050,21050,0
20230809,181800,1311073850,21050,21050,21050,21050,0
20230809,181700,1311073850,21050,21050,21050,21050,0
20230809,181600,1311073850,21050,21050,21050,21050,0
20230809,181500,1311073850,21050,21050,21050,21050,0
20230809,181400,1311073850,21050,21050,21050,21050,0
20230809,181300,1311073850,21050,21050,21050,21050,0
20230809,181200,1311073850,21050,21050,21050,21050,0
20230809,181100,1311073850,21050,21050,21050,21050,0
20230809,181000,1311073850,21050,21050,21050,21050,0
20230809,180900,1311073850,21050,21050,21050,21050,0
20230809,180800,1311073850,21050,21050,21050,21050,0
20230809,180700,1311073850,21050,21050,21050,21050,0
20230809,180600,1311073850,21050,21050,21050,21050,0
20230809,180500,1311073850,21050,21050,21050,21050,0
20230809,180400,1311073850,21050,21050,21050,21050,0
20230809,180300,1311073850,21050,21050,21050,21050,0
20230809,180200,1311073850,21050,21050,21050,21050,0
20230809,180100,1311073850,21050,21050,21050,21050,0
20230809,180000,1311073850,21050,21050,21050,21050,1012
20230809,175900,1311073850,21050,21050,21050,21050,0
20230809,175800,1311073850,21050,21050,21050,21050,0
20230809,175700,1311073850,21050,21050,21050,21050,0
20230809,175600,1311073850,21050,21050,21050,21050,0
20230809,175500,1311073850,21050,21050,21050,21050,0
20230809,175400,1311073850,21050,21050,21050,21050,0
20230809,175300,1311073850,21050,21050,21050,21050,0
20230809,175200,1311073850,21050,21050,21050,21050,0
20230809,175100,1311073850,21050,21050,21050,21050,0
20230809,175000,1311073850,21050,21050,21050,21050,0
20230809,174900,1311073850,21050,21050,21050,21050,0
20230809,174800,1311073850,21050,21050,21050,21050,0
20230809,174700,1311073850,21050,21050,21050,21050,0
20230809,174600,1311073850,21050,21050,21050,21050,0
20230809,174500,1311073850,21050,21050,21050,21050,0
20230809,174400,1311073850,21050,21050,21050,21050,0
20230809,174300,1311073850,21050,21050,21050,21050,0
20230809,174200,1311073850,21050,21050,21050,21050,0
20230809,174100,1311073850,21050,21050,21050,21050,0
20230809,174000,1311073850,21050,21050,21050,21050,0
20230809,173900,1311073850,21050,21050,21050,21050,0
20230809,173800,1311073850,21050,21050,21050,21050,0
20230809,173700,1311073850,21050,21050,21050,21050,0
20230809,173600,1311073850,21050,21050,21050,21050,0
20230809,173500,1311073850,21050,21050,21050,21050,0
20230809,173400,1311073850,21050,21050,21050,21050,0
20230809,173300,1311073850,21050,21050,21050,21050,0
20230809,173200,1311073850,21050,21050,21050,21050,0
20230809,173100,1311073850,21050,21050,21050,21050,0
20230809,173000,1311073850,21050,21050,21050,21050,1012
20230809,172900,1311073850,21050,21050,21050,21050,0
20230809,172800,1311073850,21050,21050,21050,21050,0
20230809,172700,1311073850,21050,21050,21050,21050,0
20230809,172600,1311073850,21050,21050,21050,21050,0
20230809,172500,1311073850,21050,21050,21050,21050,0
20230809,172400,1311073850,21050,21050,21050,21050,0
20230809,172300,1311073850,21050,21050,21050,21050,0
20230809,172200,1311073850,21050,21050,21050,21050,0
20230809,172100,1311073850,21050,21050,21050,21050,0
20230809,172000,1311073850,21050,21050,21050,21050,0
20230809,171900,1311073850,21050,21050,21050,21050,0
20230809,171800,1311073850,21050,21050,21050,21050,0
20230809,171700,1311073850,21050,21050,21050,21050,0
20230809,171600,1311073850,21050,21050,21050,21050,0
20230809,171500,1311073850,21050,21050,21050,21050,0
20230809,171400,1311073850,21050,21050,21050,21050,0
20230809,171300,1311073850,21050,21050,21050,21050,0
20230809,171200,1311073850,21050,21050,21050,21050,0
20230809,171100,1311073850,21050,21050,21050,21050,0
20230809,171000,1311073850,21050,21050,21050,21050,0
20230809,170900,1311073850,21050,21050,21050,21050,0
20230809,170800,1311073850,21050,21050,21050,21050,0
20230809,170700,1311073850,21050,21050,21050,21050,0
20230809,170600,1311073850,21050,21050,21050,21050,0
20230809,170500,1311073850,21050,21050,21050,21050,0
20230809,170400,1311073850,21050,21050,21050,21050,0
20230809,170300,1311073850,21050,21050,21050,21050,0
20230809,170200,1311073850,21050,21050,21050,21050,0
20230809,170100,1311073850,21050,21050,21050,21050,0
20230809,170000,1311073850,21050,21050,21050,21050,1012
20230809,165900,1311073850,21050,21050,21050,21050,0
20230809,165800,1311073850,21050,21050,21050,21050,0
20230809,165700,1311073850,21050,21050,21050,21050,0
20230809,165600,1311073850,21050,21050,21050,21050,0
20230809,165500,1311073850,21050,21050,21050,21050,0
20230809,165400,1311073850,21050,21050,21050,21050,0
20230809,165300,1311073850,21050,21050,21050,21050,0
20230809,165200,1311073850,21050,21050,21050,21050,0
20230809,165100,1311073850,21050,21050,21050,21050,0
20230809,165000,1311073850,21050,21050,21050,21050,0
20230809,164900,1311073850,21050,21050,21050,21050,0
20230809,164800,1311073850,21050,21050,21050,21050,0
20230809,164700,1311073850,21050,21050,21050,21050,0
20230809,164600,1311073850,21050,21050,21050,21050,0
20230809,164500,1311073850,21050,21050,21050,21050,0
20230809,164400,1311073850,21050,21050,21050,21050,0
20230809,164300,1311073850,21050,21050,21050,21050,0
20230809,164200,1311073850,21050,21050,21050,21050,0
20230809,164100,1311073850,21050,21050,21050,21050,0
20230809,164000,1311073850,21050,21050,21050,21050,0
20230809,163900,1311073850,21050,21050,21050,21050,0
20230809,163800,1311073850,21050,21050,21050,21050,0
20230809,163700,1311073850,21050,21050,21050,21050,0
20230809,163600,1311073850,21050,21050,21050,21050,0
20230809,163500,1311073850,21050,21050,21050,21050,0
20230809,163400,1311073850,21050,21050,21050,21050,0
20230809,163300,1311073850,21050,21050,21050,21050,0
20230809,163200,1311073850,21050,21050,21050,21050,0
20230809,163100,1311073850,21050,21050,21050,21050,0
20230809,163000,1311073850,21050,21050,21050,21050,1012
20230809,162900,1311073850,21050,21050,21050,21050,0
20230809,162800,1311073850,21050,21050,21050,21050,0
20230809,162700,1311073850,21050,21050,21050,21050,0
20230809,162600,1311073850,21050,21050,21050,21050,0
20230809,162500,1311073850,21050,21050,21050,21050,0
20230809,162400,1311073850,21050,21050,21050,21050,0
20230809,162300,1311073850,21050,21050,21050,21050,0
20230809,162200,1311073850,21050,21050,21050,21050,0
20230809,162100,1311073850,21050,21050,21050,21050,0
20230809,162000,1311073850,21050,21050,21050,21050,0
20230809,161900,1311073850,21050,21050,21050,21050,0
20230809,161800,1311073850,21050,21050,21050,21050,0
20230809,161700,1311073850,21050,21050,21050,21050,0
20230809,161600,1311073850,21050,21050,21050,21050,0
20230809,161500,1311073850,21050,21050,21050,21050,0
20230809,161400,1311073850,21050,21050,21050,21050,0
20230809,161300,1311073850,21050,21050,21050,21050,0
20230809,161200,1311073850,21050,21050,21050,21050,0
20230809,161100,1311073850,21050,21050,21050,21050,0
20230809,161000,1311073850,21050,21050,21050,21050,0
20230809,160900,1311073850,21050,21050,21050,21050,0
20230809,160800,1311073850,21050,21050,21050,21050,0
20230809,160700,1311073850,21050,21050,21050,21050,0
20230809,160600,1311073850,21050,21050,21050,21050,0
20230809,160500,1311073850,21050,21050,21050,21050,0
20230809,160400,1311073850,21050,21050,21050,21050,0
20230809,160300,1311073850,21050,21050,21050,21050,0
20230809,160200,1311073850,21050,21050,21050,21050,0
20230809,160100,1311073850,21050,21050,21050,21050,0
20230809,160000,1311073850,21050,21050,21050,21050,1012
20230809,155900,1311073850,21050,21050,21050,21050,0
20230809,155800,1311073850,21050,21050,21050,21050,0
20230809,155700,1311073850,21050,21050,21050,21050,0
20230809,155600,1311073850,21050,21050,21050,21050,0
20230809,155500,1311073850,21050,21050,21050,21050,0
20230809,155400,1311073850,21050,21050,21050,21050,0
20230809,155300,1311073850,21050,21050,21050,21050,0
20230809,155200,1311073850,21050,21050,21050,21050,0
20230809,155100,1311073850,21050,21050,21050,21050,0
20230809,155000,1311073850,21050,21050,21050,21050,0
20230809,154900,1311073850,21050,21050,21050,21050,0
20230809,154800,1311073850,21050,21050,21050,21050,0
20230809,154700,1311073850,21050,21050,21050,21050,0
20230809,154600,1311073850,21050,21050,21050,21050,0
20230809,154500,1311073850,21050,21050,21050,21050,0
20230809,154400,1311073850,21050,21050,21050,21050,0
20230809,154300,1311073850,21050,21050,21050,21050,0
20230809,154200,1311073850,21050,21050,21050,21050,0
20230809,154100,1311073850,21050,21050,21050,21050,0
20230809,154000,1311073850,21050,21050,21050,21050,0
20230809,153900,1311073850,21050,21050,21050,21050,0
20230809,153800,1311073850,21050,21050,21050,21050,0
20230809,153700,1311073850,21050,21050,21050,21050,0
20230809,153600,1311073850,21050,21050,21050,21050,0
20230809,153500,1311073850,21050,21050,21050,21050,0
20230809,153400,1311073850,21050,21050,21050,21050,0
20230809,153300,1311073850,21050,21050,21050,21050,0
20230809,153200,1311073850,21050,21050,21050,21050,0
20230809,153100,1311073850,21050,21050,21050,21050,0
20230809,153000,1311073850,21050,21050,21050,21050,2024
20230809,152900,1289771250,21000,21000,21000,21000,0
20230809,152800,1289771250,21000,21000,21000,21000,0
20230809,152700,1289771250,21000,21000,21000,21000,0
20230809,152600,1289771250,21000,21000,21000,21000,0
20230809,152500,1289771250,21000,21000,21000,21000,0
20230809,152400,1289771250,21000,21000,21000,21000,0
20230809,152300,1289771250,21000,21000,21000,21000,0
20230809,152200,1289771250,21000,21000,21000,21000,0
20230809,152100,1289771250,21000,21000,21000,21000,0
20230809,152000,1289771250,21000,21000,21000,21000,0
20230809,151900,1289771250,21000,20850,21000,20850,296
20230809,151800,1283596550,20800,20850,20850,20800,448
20230809,151700,1274257050,20850,20850,20850,20850,122
20230809,151600,1271713350,20900,20850,20900,20850,107
20230809,151500,1269482350,20850,20850,20900,20850,11
20230809,151400,1269252850,20900,20900,20900,20900,140
20230809,151300,1266326850,20900,20950,20950,20900,660
20230809,151200,1252532800,20950,20950,20950,20950,10
20230809,151100,1252323300,20950,20950,20950,20950,0
20230809,151000,1252323300,20950,20950,21000,20950,384
20230809,150900,1244278000,20950,20950,20950,20950,36
20230809,150800,1243523800,20950,20950,20950,20950,255
20230809,150700,1238181550,20950,20950,20950,20950,5
20230809,150600,1238076800,20950,20900,20950,20900,15
20230809,150500,1237762850,20950,20950,20950,20950,2
20230809,150400,1237720950,20950,20950,20950,20950,289
20230809,150300,1231666400,20950,20950,20950,20950,220
20230809,150200,1227057400,20950,20950,20950,20950,52
20230809,150100,1225968000,21000,21000,21000,21000,712
20230809,150000,1211016000,20950,20950,20950,20950,688
20230809,145900,1196602400,20950,20950,20950,20950,12
20230809,145800,1196351000,20900,20950,20950,20900,9
20230809,145700,1196162550,20900,20900,20900,20900,8
20230809,145600,1195995350,20950,20900,20950,20900,393
20230809,145500,1187762400,20950,20950,20950,20950,5
20230809,145400,1187657650,20950,20950,20950,20900,137
20230809,145300,1184788100,20900,20900,20900,20900,12
20230809,145200,1184537300,20900,20900,20900,20900,0
20230809,145100,1184537300,20900,20900,20900,20900,146
20230809,145000,1181485900,20950,20950,20950,20900,14
20230809,144900,1181193200,20950,20950,20950,20950,1
20230809,144800,1181172250,20900,20900,20900,20900,12
20230809,144700,1180921450,20950,20900,20950,20900,13
20230809,144600,1180649700,20950,20950,20950,20950,36
20230809,144500,1179895500,20900,20900,20900,20900,181
20230809,144400,1176112600,20950,20900,20950,20900,174
20230809,144300,1172475900,20900,20850,20900,20850,420
20230809,144200,1163703100,20850,20800,20850,20800,59
20230809,144100,1162473550,20850,20850,20850,20800,14
20230809,144000,1162182250,20850,20850,20850,20850,103
20230809,143900,1160034700,20850,20850,20850,20800,105
20230809,143800,1157846050,20850,20800,20850,20800,21
20230809,143700,1157408800,20850,20850,20850,20850,100
20230809,143600,1155323800,20800,20800,20800,20800,12
20230809,143500,1155074200,20800,20850,20850,20800,59
20230809,143400,1153844650,20850,20850,20850,20850,0
20230809,143300,1153844650,20850,20800,20850,20800,132
20230809,143200,1151093050,20850,20850,20850,20850,12
20230809,143100,1150842850,20850,20850,20900,20850,191
20230809,143000,1146860000,20850,20800,20850,20800,85
20230809,142900,1145088350,20800,20850,20850,20800,651
20230809,142800,1131515600,20900,20900,20900,20900,0
20230809,142700,1131515600,20900,20850,20900,20850,33
20230809,142600,1130826550,20900,20850,20900,20850,13
20230809,142500,1130555450,20900,20900,20900,20900,1
20230809,142400,1130534550,20850,20900,20900,20850,178
20230809,142300,1126814950,20900,20900,20900,20850,23
20230809,142200,1126334850,20900,20900,20900,20900,1
20230809,142100,1126313950,20900,20900,20900,20850,18
20230809,142000,1125938350,20850,20900,20900,20850,32
20230809,141900,1125270150,20900,20900,20900,20900,17
20230809,141800,1124914850,20900,20850,20900,20850,112
20230809,141700,1122574650,20900,20850,20900,20850,28
20230809,141600,1121990050,20900,20900,20900,20900,1
20230809,141500,1121969150,20850,20850,20850,20850,12
20230809,141400,1121718950,20850,20850,20850,20850,12
20230809,141300,1121468750,20850,20900,20900,20850,110
20230809,141200,1119172900,20900,20900,20900,20850,148
20230809,141100,1116086850,20850,20850,20900,20850,27
20230809,141000,1115523850,20900,20900,20900,20900,0
20230809,140900,1115523850,20900,20850,20900,20850,13
20230809,140800,1115252750,20850,20900,20900,20850,14
20230809,140700,1114960750,20900,20900,20900,20900,2
20230809,140600,1114918950,20850,20850,20850,20850,61
20230809,140500,1113647100,20850,20850,20850,20850,1
20230809,140400,1113626250,20900,20850,20900,20850,2
20230809,140300,1113584500,20850,20900,20900,20850,40
20230809,140200,1112749550,20900,20850,20900,20850,30
20230809,140100,1112124000,20900,20850,20900,20850,24
20230809,140000,1111623550,20850,20850,20850,20800,410
20230809,135900,1103093300,20900,20850,20900,20850,21
20230809,135800,1102655400,20900,20900,20900,20900,1
20230809,135700,1102634500,20850,20850,20850,20850,12
20230809,135600,1102384300,20850,20850,20850,20850,28
20230809,135500,1101800500,20850,20850,20850,20850,0
20230809,135400,1101800500,20850,20850,20850,20850,85
20230809,135300,1100028250,20850,20850,20850,20850,12
20230809,135200,1099778050,20850,20850,20850,20850,0
20230809,135100,1099778050,20850,20850,20900,20850,71
20230809,135000,1098296300,20900,20900,20900,20900,0
20230809,134900,1098296300,20900,20900,20900,20900,1
20230809,134800,1098275400,20900,20850,20950,20850,142
20230809,134700,1095307950,20900,20800,20900,20800,472
20230809,134600,1085466450,20850,20850,20850,20850,0
20230809,134500,1085466450,20850,20800,20850,20800,32
20230809,134400,1084799850,20850,20850,20850,20850,4
20230809,134300,1084716450,20850,20900,20900,20850,393
20230809,134200,1076502800,20900,20900,20900,20900,211
20230809,134100,1072092900,20950,20950,20950,20900,23
20230809,134000,1071611650,20950,20900,20950,20900,2
20230809,133900,1071569800,20900,20900,20900,20900,32
20230809,133800,1070901000,20900,20900,20900,20900,12
20230809,133700,1070650200,20900,20900,20900,20900,0
20230809,133600,1070650200,20900,20900,20900,20900,12
20230809,133500,1070399400,20900,20900,20900,20900,12
20230809,133400,1070148600,20900,20900,20900,20900,0
20230809,133300,1070148600,20900,20850,20900,20850,118
20230809,133200,1067683000,20850,20800,20850,20800,91
20230809,133100,1065786250,20850,20850,20850,20850,122
20230809,133000,1063242550,20850,20850,20850,20800,107
20230809,132900,1061012200,20800,20800,20800,20800,12
20230809,132800,1060762600,20850,20850,20850,20850,123
20230809,132700,1058198050,20850,20800,20850,20800,157
20230809,132600,1054925200,20850,20850,20850,20850,10
20230809,132500,1054716700,20850,20850,20850,20850,285
20230809,132400,1048774450,20850,20800,20850,20800,61
20230809,132300,1047503200,20850,20850,20850,20850,1
20230809,132200,1047482350,20850,20850,20850,20850,39
20230809,132100,1046669200,20850,20850,20850,20850,9
20230809,132000,1046481550,20850,20900,20900,20850,745
20230809,131900,1030948250,20900,20900,20950,20900,75
20230809,131800,1029380600,20900,20850,20900,20850,67
20230809,131700,1027981150,20900,20850,20900,20850,439
20230809,131600,1018806650,20900,20900,20900,20900,10
20230809,131500,1018597650,20900,20850,20900,20850,43
20230809,131400,1017700200,20850,20850,20900,20850,25
20230809,131300,1017178900,20900,20900,20900,20900,41
20230809,131200,1016322000,20850,20850,20850,20850,12
20230809,131100,1016071800,20850,20850,20850,20850,12
20230809,131000,1015821600,20900,20900,20900,20900,51
20230809,130900,1014755700,20850,20850,20850,20850,12
20230809,130800,1014505500,20850,20850,20850,20850,62
20230809,130700,1013212800,20900,20900,20900,20900,360
20230809,130600,1005688800,20900,20900,20900,20900,46
20230809,130500,1004727400,20900,20900,20900,20900,106
20230809,130400,1002512000,20900,20950,20950,20900,352
20230809,130300,995146350,20900,20900,20900,20900,12
20230809,130200,994895550,20900,20900,20900,20900,24
20230809,130100,994393950,20900,20900,20900,20900,10
20230809,130000,994184950,20900,20850,20900,20850,72
20230809,125900,992680750,20850,20850,20850,20850,13
20230809,125800,992409700,20900,20850,20900,20850,51
20230809,125700,991343850,20850,20850,20850,20850,211
20230809,125600,986944500,20850,20850,20850,20850,522
20230809,125500,976060800,20900,20900,20900,20900,338
20230809,125400,968996600,20850,20850,20850,20850,12
20230809,125300,968746400,20900,20850,20900,20850,112
20230809,125200,966411150,20850,20850,20850,20850,65
20230809,125100,965055900,20850,20900,20900,20850,20
20230809,125000,964638850,20900,20900,20900,20900,46
20230809,124900,963677450,20850,20850,20850,20850,0
20230809,124800,963677450,20850,20850,20850,20850,0
20230809,124700,963677450,20850,20900,20900,20850,187
20230809,124600,959778450,20900,20900,20900,20900,1
20230809,124500,959757550,20900,20900,20900,20900,0
20230809,124400,959757550,20900,20900,20900,20900,1
20230809,124300,959736650,20900,20900,20900,20900,11
20230809,124200,959506750,20900,20900,20900,20900,349
20230809,124100,952212650,20900,20900,20900,20900,202
20230809,124000,947990850,20900,20900,20900,20900,4
20230809,123900,947907250,20850,20850,20850,20850,53
20230809,123800,946802200,20850,20850,20850,20850,7
20230809,123700,946656250,20800,20800,20800,20800,200
20230809,123600,942496250,20800,20800,20800,20800,26
20230809,123500,941955450,20900,20850,20900,20850,625
20230809,123400,928923250,20850,20850,20850,20850,0
20230809,123300,928923250,20850,20900,20900,20850,54
20230809,123200,927794950,20900,20900,20900,20900,0
20230809,123100,927794950,20900,20900,20900,20900,2
20230809,123000,927753150,20850,20850,20850,20850,0
20230809,122900,927753150,20850,20850,20850,20850,112
20230809,122800,925417950,20900,20900,20900,20900,1
20230809,122700,925397050,20900,20900,20900,20900,1
20230809,122600,925376150,20900,20900,20900,20900,6
20230809,122500,925250750,20900,20900,20900,20900,1
20230809,122400,925229850,20900,20900,20900,20900,9
20230809,122300,925041750,20900,20900,20900,20900,1
20230809,122200,925020850,20900,20900,20900,20900,1
20230809,122100,924999950,20900,20900,20900,20900,4
20230809,122000,924916350,20850,20850,20850,20850,190
20230809,121900,920954850,20850,20850,20850,20850,1
20230809,121800,920934000,20850,20850,20850,20850,0
20230809,121700,920934000,20850,20850,20850,20850,27
20230809,121600,920371050,20850,20850,20850,20850,0
20230809,121500,920371050,20850,20850,20850,20850,1
20230809,121400,920350200,20850,20850,20850,20850,115
20230809,121300,917952450,20850,20850,20850,20850,10
20230809,121200,917743950,20850,20850,20850,20850,115
20230809,121100,915346200,20850,20850,20850,20850,0
20230809,121000,915346200,20850,20850,20850,20850,9
20230809,120900,915158550,20850,20850,20850,20850,7
20230809,120800,915012600,20850,20850,20850,20850,6
20230809,120700,914887500,20850,20850,20850,20850,0
20230809,120600,914887500,20850,20850,20850,20850,20
20230809,120500,914470500,20850,20850,20850,20850,8
20230809,120400,914303700,20850,20850,20850,20850,30
20230809,120300,913678200,20850,20850,20850,20850,4
20230809,120200,913594800,20850,20850,20850,20850,124
20230809,120100,911009400,20850,20850,20850,20850,200
20230809,120000,906839400,20850,20850,20850,20850,0
20230809,115900,906839400,20850,20850,20850,20850,0
20230809,115800,906839400,20850,20850,20850,20850,62
20230809,115700,905546700,20850,20850,20850,20800,41
20230809,115600,904693200,20850,20850,20850,20850,58
20230809,115500,903483900,20800,20800,20800,20800,1
20230809,115400,903463100,20850,20850,20850,20850,20
20230809,115300,903046100,20850,20850,20850,20850,0
20230809,115200,903046100,20850,20850,20850,20850,66
20230809,115100,901670000,20850,20850,20850,20850,55
20230809,115000,900523250,20850,20850,20850,20850,22
20230809,114900,900064550,20850,20850,20850,20850,60
20230809,114800,898813550,20850,20850,20850,20850,201
20230809,114700,894622700,20850,20850,20850,20850,1
20230809,114600,894601850,20850,20900,20900,20850,107
20230809,114500,892370800,20900,20900,20900,20900,0
20230809,114400,892370800,20900,20900,20900,20900,0
20230809,114300,892370800,20900,20900,20900,20900,0
20230809,114200,892370800,20900,20900,20900,20900,0
20230809,114100,892370800,20900,20900,20900,20900,0
20230809,114000,892370800,20900,20900,20900,20850,4
20230809,113900,892287250,20900,20900,20900,20900,62
20230809,113800,890991450,20900,20900,20900,20900,20
20230809,113700,890573450,20900,20900,20900,20900,111
20230809,113600,888253550,20900,20900,20900,20900,3
20230809,113500,888190850,20900,20900,20900,20900,0
20230809,113400,888190850,20900,20850,20900,20850,982
20230809,113300,867699450,20800,20800,20800,20800,0
20230809,113200,867699450,20800,20800,20800,20800,0
20230809,113100,867699450,20800,20800,20800,20800,16
20230809,113000,867366650,20850,20850,20850,20850,3
20230809,112900,867304100,20850,20850,20850,20850,30
20230809,112800,866678600,20850,20850,20850,20850,71
20230809,112700,865198250,20800,20800,20800,20800,3
20230809,112600,865135850,20800,20850,20850,20800,76
20230809,112500,863554850,20850,20850,20850,20850,90
20230809,112400,861678350,20850,20850,20850,20850,2
20230809,112300,861636650,20850,20850,20850,20850,100
20230809,112200,859551650,20800,20800,20800,20800,0
20230809,112100,859551650,20800,20800,20800,20800,0
20230809,112000,859551650,20800,20850,20850,20800,41
20230809,111900,858698800,20850,20850,20850,20850,0
20230809,111800,858698800,20850,20850,20850,20850,6
20230809,111700,858573700,20850,20850,20850,20850,100
20230809,111600,856488700,20800,20800,20800,20800,1
20230809,111500,856467900,20850,20850,20850,20850,30
20230809,111400,855842400,20850,20850,20850,20850,0
20230809,111300,855842400,20850,20800,20850,20800,101
20230809,111200,853741550,20800,20800,20800,20800,0
20230809,111100,853741550,20800,20800,20850,20800,172
20230809,111000,850156600,20800,20800,20800,20800,0
20230809,110900,850156600,20800,20800,20800,20800,25
20230809,110800,849636600,20800,20800,20800,20800,0
20230809,110700,849636600,20800,20850,20850,20800,1680
20230809,110600,814687600,20800,20800,20800,20800,10
20230809,110500,814479600,20850,20850,20850,20850,1300
20230809,110400,787374600,20900,20900,20900,20900,1
20230809,110300,787353700,20900,20900,20900,20900,100
20230809,110200,785263700,20900,20900,20900,20900,1
20230809,110100,785242800,20850,20850,20850,20850,8
20230809,110000,785076000,20900,20900,20900,20900,80
20230809,105900,783404000,20900,20900,20900,20900,40
20230809,105800,782568000,20900,20900,20900,20900,9
20230809,105700,782379900,20900,20900,20900,20900,15
20230809,105600,782066400,20900,20900,20900,20900,40
20230809,105500,781230400,20900,20850,20900,20850,49
20230809,105400,780206350,20900,20900,20900,20900,3
20230809,105300,780143650,20900,20900,20900,20900,63
20230809,105200,778826950,20900,20900,20900,20850,140
20230809,105100,775903550,20900,20900,20900,20900,77
20230809,105000,774294250,20900,20900,20900,20900,423
20230809,104900,765453550,20950,20950,20950,20950,0
20230809,104800,765453550,20950,20950,20950,20950,10
20230809,104700,765244050,20950,20900,20950,20900,364
20230809,104600,757628250,20900,20900,20900,20900,67
20230809,104500,756227950,20900,20950,20950,20900,39
20230809,104400,755412050,20900,20900,20900,20900,0
20230809,104300,755412050,20900,20900,20900,20900,36
20230809,104200,754659650,20850,20850,20850,20850,20
20230809,104100,754242650,20900,20900,20900,20900,21
20230809,104000,753803750,20900,20900,20900,20900,1
20230809,103900,753782850,20850,20850,20850,20850,15
20230809,103800,753470100,20900,20900,20900,20900,1
20230809,103700,753449200,20900,20900,20900,20900,77
20230809,103600,751839900,20900,20900,20900,20900,218
20230809,103500,747283700,20950,20950,20950,20900,127
20230809,103400,744628050,20950,20950,20950,20900,15
20230809,103300,744314150,20950,20900,20950,20900,104
20230809,103200,742140400,20950,20950,20950,20950,2
20230809,103100,742098500,20950,20950,20950,20950,64
20230809,103000,740757700,20950,20950,20950,20950,34
20230809,102900,740045400,20950,20950,20950,20950,0
20230809,102800,740045400,20950,20900,20950,20900,19
20230809,102700,739648100,20950,20900,20950,20900,51
20230809,102600,738582150,20900,20900,20900,20900,0
20230809,102500,738582150,20900,20900,20900,20900,3
20230809,102400,738519450,20900,20900,20950,20900,121
20230809,102300,735990450,20950,20900,20950,20900,302
20230809,102200,729678600,20850,20850,20850,20850,28
20230809,102100,729094800,20850,20850,20850,20850,54
20230809,102000,727968900,20800,20850,20900,20800,295
20230809,101900,721827000,20850,20850,20850,20850,12
20230809,101800,721576800,20850,20850,20850,20850,0
20230809,101700,721576800,20850,20850,20850,20850,31
20230809,101600,720930450,20850,20850,20850,20850,321
20230809,101500,714237600,20900,20900,20900,20850,824
20230809,101400,697056150,20900,20900,20900,20900,437
20230809,101300,687922850,20950,20950,20950,20950,11
20230809,101200,687692400,20950,20950,20950,20950,2
20230809,101100,687650500,20950,20900,20950,20900,402
20230809,101000,679248600,20950,20850,20950,20850,393
20230809,100900,671052900,20750,20800,20800,20750,298
20230809,100800,664857000,20800,20800,20800,20800,4
20230809,100700,664773800,20750,20750,20750,20750,0
20230809,100600,664773800,20750,20800,20800,20750,105
20230809,100500,662590050,20800,20800,20800,20750,290
20230809,100400,656567450,20850,20800,20850,20800,117
20230809,100300,654132900,20850,20850,20850,20850,38
20230809,100200,653340600,20750,20750,20750,20750,100
20230809,100100,651265600,20750,20750,20750,20750,184
20230809,100000,647447600,20800,20800,20800,20800,100
20230809,095900,645367600,20800,20800,20850,20800,105
20230809,095800,643183500,20900,20900,20900,20900,5
20230809,095700,643079000,20850,20850,20850,20850,78
20230809,095600,641452700,20800,20750,20800,20750,317
20230809,095500,634859200,20750,20750,20750,20750,34
20230809,095400,634153700,20750,20700,20750,20700,26
20230809,095300,633614900,20750,20750,20800,20750,122
20230809,095200,631083150,20750,20750,20750,20750,38
20230809,095100,630294650,20750,20750,20750,20750,6
20230809,095000,630170150,20750,20750,20750,20750,41
20230809,094900,629319400,20800,20750,20800,20750,39
20230809,094800,628509400,20750,20750,20800,20700,505
20230809,094700,618030800,20800,20800,20800,20800,6
20230809,094600,617906000,20800,20750,20800,20750,69
20230809,094500,616473450,20700,20700,20700,20700,1
20230809,094400,616452750,20750,20750,20750,20750,65
20230809,094300,615104000,20750,20750,20750,20750,37
20230809,094200,614336250,20750,20750,20750,20750,1
20230809,094100,614315500,20650,20650,20650,20650,160
20230809,094000,611011500,20650,20750,20750,20650,727
20230809,093900,595973650,20750,20750,20750,20700,82
20230809,093800,594272200,20700,20750,20800,20700,465
20230809,093700,584621300,20700,20700,20700,20700,112
20230809,093600,582302900,20650,20650,20650,20650,0
20230809,093500,582302900,20650,20650,20700,20650,62
20230809,093400,581022550,20650,20700,20700,20650,2072
20230809,093300,538208850,20700,20700,20700,20700,162
20230809,093200,534855450,20700,20700,20700,20700,119
20230809,093100,532392150,20700,20700,20700,20650,281
20230809,093000,526586000,20700,20700,20700,20700,61
20230809,092900,525323300,20700,20700,20750,20700,277
20230809,092800,519579250,20700,20700,20700,20700,353
20230809,092700,512272150,20700,20650,20700,20600,161
20230809,092600,508946300,20650,20650,20650,20600,1221
20230809,092500,483746250,20650,20650,20650,20650,103
20230809,092400,481619300,20650,20700,20700,20600,3597
20230809,092300,407384800,20750,20750,20800,20700,650
20230809,092200,393909450,20750,20800,20800,20750,283
20230809,092100,388035300,20800,20850,20850,20750,1507
20230809,092000,356679200,20850,20900,20900,20850,56
20230809,091900,355510950,20950,20900,20950,20900,171
20230809,091800,351936950,20900,20950,21000,20900,194
20230809,091700,347870400,20900,20850,20900,20850,416
20230809,091600,339179350,20900,20850,20900,20850,343
20230809,091500,332027750,20900,20900,20950,20850,191
20230809,091400,328037600,20950,21100,21100,20900,965
20230809,091300,307838850,21100,21050,21100,21000,622
20230809,091200,294770900,21100,21150,21150,21000,171
20230809,091100,291171350,21100,21200,21300,21100,1068
20230809,091000,268561200,21200,21100,21200,21100,213
20230809,090900,264057300,21150,21200,21200,21100,1302
20230809,090800,236584000,21200,21250,21250,21150,986
20230809,090700,215696750,21250,21100,21250,21100,1854
20230809,090600,176482350,21150,21150,21250,21100,140
20230809,090500,173521500,21250,21300,21300,21200,449
20230809,090400,163999050,21300,21250,21300,21250,39
20230809,090300,163169550,21250,21400,21450,21250,1592
20230809,090200,129141900,21400,21300,21450,21300,433
20230809,090100,119897450,21350,21450,21450,21350,1906
20230809,090000,79113100,21450,21250,21500,21250,3700