KissMeData/344820/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,204700,554541550,43350,43350,43350,43350,621
20230801,204600,554541550,43350,43350,43350,43350,0
20230801,204500,554541550,43350,43350,43350,43350,0
20230801,204400,554541550,43350,43350,43350,43350,0
20230801,204300,554541550,43350,43350,43350,43350,0
20230801,204200,554541550,43350,43350,43350,43350,0
20230801,204100,554541550,43350,43350,43350,43350,0
20230801,204000,554541550,43350,43350,43350,43350,0
20230801,203900,554541550,43350,43350,43350,43350,0
20230801,203800,554541550,43350,43350,43350,43350,0
20230801,203700,554541550,43350,43350,43350,43350,0
20230801,203600,554541550,43350,43350,43350,43350,0
20230801,203500,554541550,43350,43350,43350,43350,0
20230801,203400,554541550,43350,43350,43350,43350,0
20230801,203300,554541550,43350,43350,43350,43350,0
20230801,203200,554541550,43350,43350,43350,43350,0
20230801,203100,554541550,43350,43350,43350,43350,0
20230801,203000,554541550,43350,43350,43350,43350,0
20230801,202900,554541550,43350,43350,43350,43350,0
20230801,202800,554541550,43350,43350,43350,43350,0
20230801,202700,554541550,43350,43350,43350,43350,0
20230801,202600,554541550,43350,43350,43350,43350,0
20230801,202500,554541550,43350,43350,43350,43350,0
20230801,202400,554541550,43350,43350,43350,43350,0
20230801,202300,554541550,43350,43350,43350,43350,0
20230801,202200,554541550,43350,43350,43350,43350,0
20230801,202100,554541550,43350,43350,43350,43350,0
20230801,202000,554541550,43350,43350,43350,43350,0
20230801,201900,554541550,43350,43350,43350,43350,0
20230801,201800,554541550,43350,43350,43350,43350,0
20230801,201700,554541550,43350,43350,43350,43350,621
20230801,201600,554541550,43350,43350,43350,43350,0
20230801,201500,554541550,43350,43350,43350,43350,0
20230801,201400,554541550,43350,43350,43350,43350,0
20230801,201300,554541550,43350,43350,43350,43350,0
20230801,201200,554541550,43350,43350,43350,43350,0
20230801,201100,554541550,43350,43350,43350,43350,0
20230801,201000,554541550,43350,43350,43350,43350,0
20230801,200900,554541550,43350,43350,43350,43350,0
20230801,200800,554541550,43350,43350,43350,43350,0
20230801,200700,554541550,43350,43350,43350,43350,0
20230801,200600,554541550,43350,43350,43350,43350,0
20230801,200500,554541550,43350,43350,43350,43350,0
20230801,200400,554541550,43350,43350,43350,43350,0
20230801,200300,554541550,43350,43350,43350,43350,0
20230801,200200,554541550,43350,43350,43350,43350,0
20230801,200100,554541550,43350,43350,43350,43350,0
20230801,200000,554541550,43350,43350,43350,43350,0
20230801,195900,554541550,43350,43350,43350,43350,0
20230801,195800,554541550,43350,43350,43350,43350,0
20230801,195700,554541550,43350,43350,43350,43350,0
20230801,195600,554541550,43350,43350,43350,43350,0
20230801,195500,554541550,43350,43350,43350,43350,0
20230801,195400,554541550,43350,43350,43350,43350,0
20230801,195300,554541550,43350,43350,43350,43350,0
20230801,195200,554541550,43350,43350,43350,43350,0
20230801,195100,554541550,43350,43350,43350,43350,0
20230801,195000,554541550,43350,43350,43350,43350,0
20230801,194900,554541550,43350,43350,43350,43350,0
20230801,194800,554541550,43350,43350,43350,43350,0
20230801,194700,554541550,43350,43350,43350,43350,621
20230801,194600,554541550,43350,43350,43350,43350,0
20230801,194500,554541550,43350,43350,43350,43350,0
20230801,194400,554541550,43350,43350,43350,43350,0
20230801,194300,554541550,43350,43350,43350,43350,0
20230801,194200,554541550,43350,43350,43350,43350,0
20230801,194100,554541550,43350,43350,43350,43350,0
20230801,194000,554541550,43350,43350,43350,43350,0
20230801,193900,554541550,43350,43350,43350,43350,0
20230801,193800,554541550,43350,43350,43350,43350,0
20230801,193700,554541550,43350,43350,43350,43350,0
20230801,193600,554541550,43350,43350,43350,43350,0
20230801,193500,554541550,43350,43350,43350,43350,0
20230801,193400,554541550,43350,43350,43350,43350,0
20230801,193300,554541550,43350,43350,43350,43350,0
20230801,193200,554541550,43350,43350,43350,43350,0
20230801,193100,554541550,43350,43350,43350,43350,0
20230801,193000,554541550,43350,43350,43350,43350,0
20230801,192900,554541550,43350,43350,43350,43350,0
20230801,192800,554541550,43350,43350,43350,43350,0
20230801,192700,554541550,43350,43350,43350,43350,0
20230801,192600,554541550,43350,43350,43350,43350,0
20230801,192500,554541550,43350,43350,43350,43350,0
20230801,192400,554541550,43350,43350,43350,43350,0
20230801,192300,554541550,43350,43350,43350,43350,0
20230801,192200,554541550,43350,43350,43350,43350,0
20230801,192100,554541550,43350,43350,43350,43350,0
20230801,192000,554541550,43350,43350,43350,43350,0
20230801,191900,554541550,43350,43350,43350,43350,0
20230801,191800,554541550,43350,43350,43350,43350,0
20230801,191700,554541550,43350,43350,43350,43350,621
20230801,191600,554541550,43350,43350,43350,43350,0
20230801,191500,554541550,43350,43350,43350,43350,0
20230801,191400,554541550,43350,43350,43350,43350,0
20230801,191300,554541550,43350,43350,43350,43350,0
20230801,191200,554541550,43350,43350,43350,43350,0
20230801,191100,554541550,43350,43350,43350,43350,0
20230801,191000,554541550,43350,43350,43350,43350,0
20230801,190900,554541550,43350,43350,43350,43350,0
20230801,190800,554541550,43350,43350,43350,43350,0
20230801,190700,554541550,43350,43350,43350,43350,0
20230801,190600,554541550,43350,43350,43350,43350,0
20230801,190500,554541550,43350,43350,43350,43350,0
20230801,190400,554541550,43350,43350,43350,43350,0
20230801,190300,554541550,43350,43350,43350,43350,0
20230801,190200,554541550,43350,43350,43350,43350,0
20230801,190100,554541550,43350,43350,43350,43350,0
20230801,190000,554541550,43350,43350,43350,43350,0
20230801,185900,554541550,43350,43350,43350,43350,0
20230801,185800,554541550,43350,43350,43350,43350,0
20230801,185700,554541550,43350,43350,43350,43350,0
20230801,185600,554541550,43350,43350,43350,43350,0
20230801,185500,554541550,43350,43350,43350,43350,0
20230801,185400,554541550,43350,43350,43350,43350,0
20230801,185300,554541550,43350,43350,43350,43350,0
20230801,185200,554541550,43350,43350,43350,43350,0
20230801,185100,554541550,43350,43350,43350,43350,0
20230801,185000,554541550,43350,43350,43350,43350,0
20230801,184900,554541550,43350,43350,43350,43350,0
20230801,184800,554541550,43350,43350,43350,43350,0
20230801,184700,554541550,43350,43350,43350,43350,621
20230801,184600,554541550,43350,43350,43350,43350,0
20230801,184500,554541550,43350,43350,43350,43350,0
20230801,184400,554541550,43350,43350,43350,43350,0
20230801,184300,554541550,43350,43350,43350,43350,0
20230801,184200,554541550,43350,43350,43350,43350,0
20230801,184100,554541550,43350,43350,43350,43350,0
20230801,184000,554541550,43350,43350,43350,43350,0
20230801,183900,554541550,43350,43350,43350,43350,0
20230801,183800,554541550,43350,43350,43350,43350,0
20230801,183700,554541550,43350,43350,43350,43350,0
20230801,183600,554541550,43350,43350,43350,43350,0
20230801,183500,554541550,43350,43350,43350,43350,0
20230801,183400,554541550,43350,43350,43350,43350,0
20230801,183300,554541550,43350,43350,43350,43350,0
20230801,183200,554541550,43350,43350,43350,43350,0
20230801,183100,554541550,43350,43350,43350,43350,0
20230801,183000,554541550,43350,43350,43350,43350,0
20230801,182900,554541550,43350,43350,43350,43350,0
20230801,182800,554541550,43350,43350,43350,43350,0
20230801,182700,554541550,43350,43350,43350,43350,0
20230801,182600,554541550,43350,43350,43350,43350,0
20230801,182500,554541550,43350,43350,43350,43350,0
20230801,182400,554541550,43350,43350,43350,43350,0
20230801,182300,554541550,43350,43350,43350,43350,0
20230801,182200,554541550,43350,43350,43350,43350,0
20230801,182100,554541550,43350,43350,43350,43350,0
20230801,182000,554541550,43350,43350,43350,43350,0
20230801,181900,554541550,43350,43350,43350,43350,0
20230801,181800,554541550,43350,43350,43350,43350,0
20230801,181700,554541550,43350,43350,43350,43350,621
20230801,181600,554541550,43350,43350,43350,43350,0
20230801,181500,554541550,43350,43350,43350,43350,0
20230801,181400,554541550,43350,43350,43350,43350,0
20230801,181300,554541550,43350,43350,43350,43350,0
20230801,181200,554541550,43350,43350,43350,43350,0
20230801,181100,554541550,43350,43350,43350,43350,0
20230801,181000,554541550,43350,43350,43350,43350,0
20230801,180900,554541550,43350,43350,43350,43350,0
20230801,180800,554541550,43350,43350,43350,43350,0
20230801,180700,554541550,43350,43350,43350,43350,0
20230801,180600,554541550,43350,43350,43350,43350,0
20230801,180500,554541550,43350,43350,43350,43350,0
20230801,180400,554541550,43350,43350,43350,43350,0
20230801,180300,554541550,43350,43350,43350,43350,0
20230801,180200,554541550,43350,43350,43350,43350,0
20230801,180100,554541550,43350,43350,43350,43350,0
20230801,180000,554541550,43350,43350,43350,43350,0
20230801,175900,554541550,43350,43350,43350,43350,0
20230801,175800,554541550,43350,43350,43350,43350,0
20230801,175700,554541550,43350,43350,43350,43350,0
20230801,175600,554541550,43350,43350,43350,43350,0
20230801,175500,554541550,43350,43350,43350,43350,0
20230801,175400,554541550,43350,43350,43350,43350,0
20230801,175300,554541550,43350,43350,43350,43350,0
20230801,175200,554541550,43350,43350,43350,43350,0
20230801,175100,554541550,43350,43350,43350,43350,0
20230801,175000,554541550,43350,43350,43350,43350,0
20230801,174900,554541550,43350,43350,43350,43350,0
20230801,174800,554541550,43350,43350,43350,43350,0
20230801,174700,554541550,43350,43350,43350,43350,621
20230801,174600,554541550,43350,43350,43350,43350,0
20230801,174500,554541550,43350,43350,43350,43350,0
20230801,174400,554541550,43350,43350,43350,43350,0
20230801,174300,554541550,43350,43350,43350,43350,0
20230801,174200,554541550,43350,43350,43350,43350,0
20230801,174100,554541550,43350,43350,43350,43350,0
20230801,174000,554541550,43350,43350,43350,43350,0
20230801,173900,554541550,43350,43350,43350,43350,0
20230801,173800,554541550,43350,43350,43350,43350,0
20230801,173700,554541550,43350,43350,43350,43350,0
20230801,173600,554541550,43350,43350,43350,43350,0
20230801,173500,554541550,43350,43350,43350,43350,0
20230801,173400,554541550,43350,43350,43350,43350,0
20230801,173300,554541550,43350,43350,43350,43350,0
20230801,173200,554541550,43350,43350,43350,43350,0
20230801,173100,554541550,43350,43350,43350,43350,0
20230801,173000,554541550,43350,43350,43350,43350,0
20230801,172900,554541550,43350,43350,43350,43350,0
20230801,172800,554541550,43350,43350,43350,43350,0
20230801,172700,554541550,43350,43350,43350,43350,0
20230801,172600,554541550,43350,43350,43350,43350,0
20230801,172500,554541550,43350,43350,43350,43350,0
20230801,172400,554541550,43350,43350,43350,43350,0
20230801,172300,554541550,43350,43350,43350,43350,0
20230801,172200,554541550,43350,43350,43350,43350,0
20230801,172100,554541550,43350,43350,43350,43350,0
20230801,172000,554541550,43350,43350,43350,43350,0
20230801,171900,554541550,43350,43350,43350,43350,0
20230801,171800,554541550,43350,43350,43350,43350,0
20230801,171700,554541550,43350,43350,43350,43350,621
20230801,171600,554541550,43350,43350,43350,43350,0
20230801,171500,554541550,43350,43350,43350,43350,0
20230801,171400,554541550,43350,43350,43350,43350,0
20230801,171300,554541550,43350,43350,43350,43350,0
20230801,171200,554541550,43350,43350,43350,43350,0
20230801,171100,554541550,43350,43350,43350,43350,0
20230801,171000,554541550,43350,43350,43350,43350,0
20230801,170900,554541550,43350,43350,43350,43350,0
20230801,170800,554541550,43350,43350,43350,43350,0
20230801,170700,554541550,43350,43350,43350,43350,0
20230801,170600,554541550,43350,43350,43350,43350,0
20230801,170500,554541550,43350,43350,43350,43350,0
20230801,170400,554541550,43350,43350,43350,43350,0
20230801,170300,554541550,43350,43350,43350,43350,0
20230801,170200,554541550,43350,43350,43350,43350,0
20230801,170100,554541550,43350,43350,43350,43350,0
20230801,170000,554541550,43350,43350,43350,43350,0
20230801,165900,554541550,43350,43350,43350,43350,0
20230801,165800,554541550,43350,43350,43350,43350,0
20230801,165700,554541550,43350,43350,43350,43350,0
20230801,165600,554541550,43350,43350,43350,43350,0
20230801,165500,554541550,43350,43350,43350,43350,0
20230801,165400,554541550,43350,43350,43350,43350,0
20230801,165300,554541550,43350,43350,43350,43350,0
20230801,165200,554541550,43350,43350,43350,43350,0
20230801,165100,554541550,43350,43350,43350,43350,0
20230801,165000,554541550,43350,43350,43350,43350,0
20230801,164900,554541550,43350,43350,43350,43350,0
20230801,164800,554541550,43350,43350,43350,43350,0
20230801,164700,554541550,43350,43350,43350,43350,621
20230801,164600,554541550,43350,43350,43350,43350,0
20230801,164500,554541550,43350,43350,43350,43350,0
20230801,164400,554541550,43350,43350,43350,43350,0
20230801,164300,554541550,43350,43350,43350,43350,0
20230801,164200,554541550,43350,43350,43350,43350,0
20230801,164100,554541550,43350,43350,43350,43350,0
20230801,164000,554541550,43350,43350,43350,43350,0
20230801,163900,554541550,43350,43350,43350,43350,0
20230801,163800,554541550,43350,43350,43350,43350,0
20230801,163700,554541550,43350,43350,43350,43350,0
20230801,163600,554541550,43350,43350,43350,43350,0
20230801,163500,554541550,43350,43350,43350,43350,0
20230801,163400,554541550,43350,43350,43350,43350,0
20230801,163300,554541550,43350,43350,43350,43350,0
20230801,163200,554541550,43350,43350,43350,43350,0
20230801,163100,554541550,43350,43350,43350,43350,0
20230801,163000,554541550,43350,43350,43350,43350,0
20230801,162900,554541550,43350,43350,43350,43350,0
20230801,162800,554541550,43350,43350,43350,43350,0
20230801,162700,554541550,43350,43350,43350,43350,0
20230801,162600,554541550,43350,43350,43350,43350,0
20230801,162500,554541550,43350,43350,43350,43350,0
20230801,162400,554541550,43350,43350,43350,43350,0
20230801,162300,554541550,43350,43350,43350,43350,0
20230801,162200,554541550,43350,43350,43350,43350,0
20230801,162100,554541550,43350,43350,43350,43350,0
20230801,162000,554541550,43350,43350,43350,43350,0
20230801,161900,554541550,43350,43350,43350,43350,0
20230801,161800,554541550,43350,43350,43350,43350,0
20230801,161700,554541550,43350,43350,43350,43350,621
20230801,161600,554541550,43350,43350,43350,43350,0
20230801,161500,554541550,43350,43350,43350,43350,0
20230801,161400,554541550,43350,43350,43350,43350,0
20230801,161300,554541550,43350,43350,43350,43350,0
20230801,161200,554541550,43350,43350,43350,43350,0
20230801,161100,554541550,43350,43350,43350,43350,0
20230801,161000,554541550,43350,43350,43350,43350,0
20230801,160900,554541550,43350,43350,43350,43350,0
20230801,160800,554541550,43350,43350,43350,43350,0
20230801,160700,554541550,43350,43350,43350,43350,0
20230801,160600,554541550,43350,43350,43350,43350,0
20230801,160500,554541550,43350,43350,43350,43350,0
20230801,160400,554541550,43350,43350,43350,43350,0
20230801,160300,554541550,43350,43350,43350,43350,0
20230801,160200,554541550,43350,43350,43350,43350,0
20230801,160100,554541550,43350,43350,43350,43350,0
20230801,160000,554541550,43350,43350,43350,43350,0
20230801,155900,554541550,43350,43350,43350,43350,0
20230801,155800,554541550,43350,43350,43350,43350,0
20230801,155700,554541550,43350,43350,43350,43350,0
20230801,155600,554541550,43350,43350,43350,43350,0
20230801,155500,554541550,43350,43350,43350,43350,0
20230801,155400,554541550,43350,43350,43350,43350,0
20230801,155300,554541550,43350,43350,43350,43350,0
20230801,155200,554541550,43350,43350,43350,43350,0
20230801,155100,554541550,43350,43350,43350,43350,0
20230801,155000,554541550,43350,43350,43350,43350,0
20230801,154900,554541550,43350,43350,43350,43350,0
20230801,154800,554541550,43350,43350,43350,43350,0
20230801,154700,554541550,43350,43350,43350,43350,621
20230801,154600,554541550,43350,43350,43350,43350,0
20230801,154500,554541550,43350,43350,43350,43350,0
20230801,154400,554541550,43350,43350,43350,43350,0
20230801,154300,554541550,43350,43350,43350,43350,0
20230801,154200,554541550,43350,43350,43350,43350,0
20230801,154100,554541550,43350,43350,43350,43350,0
20230801,154000,554541550,43350,43350,43350,43350,0
20230801,153900,554541550,43350,43350,43350,43350,0
20230801,153800,554541550,43350,43350,43350,43350,0
20230801,153700,554541550,43350,43350,43350,43350,0
20230801,153600,554541550,43350,43350,43350,43350,0
20230801,153500,554541550,43350,43350,43350,43350,0
20230801,153400,554541550,43350,43350,43350,43350,0
20230801,153300,554541550,43350,43350,43350,43350,0
20230801,153200,554541550,43350,43350,43350,43350,0
20230801,153100,554541550,43350,43350,43350,43350,0
20230801,153000,554541550,43350,43350,43350,43350,621
20230801,152900,527621200,43400,43400,43400,43400,0
20230801,152800,527621200,43400,43400,43400,43400,0
20230801,152700,527621200,43400,43400,43400,43400,0
20230801,152600,527621200,43400,43400,43400,43400,0
20230801,152500,527621200,43400,43400,43400,43400,0
20230801,152400,527621200,43400,43400,43400,43400,0
20230801,152300,527621200,43400,43400,43400,43400,0
20230801,152200,527621200,43400,43400,43400,43400,0
20230801,152100,527621200,43400,43400,43400,43400,0
20230801,152000,527621200,43400,43400,43400,43400,0
20230801,151900,527621200,43400,43400,43400,43350,26
20230801,151800,526493350,43400,43350,43400,43350,27
20230801,151700,525322450,43350,43350,43400,43350,31
20230801,151600,523977450,43350,43400,43400,43250,104
20230801,151500,519469400,43400,43250,43400,43250,12
20230801,151400,518949850,43250,43400,43400,43250,88
20230801,151300,515137900,43350,43350,43450,43350,15
20230801,151200,514487000,43350,43400,43450,43350,14
20230801,151100,513879250,43350,43350,43400,43350,81
20230801,151000,510364500,43350,43400,43400,43350,12
20230801,150900,509844250,43350,43400,43450,43350,54
20230801,150800,507500100,43400,43400,43400,43400,8
20230801,150700,507152900,43400,43400,43500,43400,5
20230801,150600,506935700,43400,43400,43500,43400,4
20230801,150500,506762000,43500,43450,43500,43400,125
20230801,150400,501334550,43500,43450,43500,43450,13
20230801,150300,500769250,43500,43500,43500,43450,8
20230801,150200,500421300,43450,43450,43500,43450,46
20230801,150100,498422250,43450,43450,43450,43450,10
20230801,150000,497987750,43450,43550,43550,43450,28
20230801,145900,496768950,43500,43500,43550,43500,66
20230801,145800,493895900,43450,43500,43500,43450,6
20230801,145700,493635050,43500,43500,43550,43500,27
20230801,145600,492459950,43500,43500,43550,43500,15
20230801,145500,491807200,43500,43500,43500,43500,18
20230801,145400,491024200,43500,43500,43550,43500,23
20230801,145300,490022950,43550,43500,43550,43500,38
20230801,145200,488368700,43550,43550,43550,43500,53
20230801,145100,486060900,43500,43550,43550,43500,40
20230801,145000,484319650,43500,43500,43500,43500,5
20230801,144900,484102150,43500,43450,43550,43450,23
20230801,144800,483101550,43500,43550,43550,43500,24
20230801,144700,482057250,43450,43500,43550,43450,18
20230801,144600,481274050,43550,43550,43550,43550,34
20230801,144500,479793350,43550,43500,43550,43500,10
20230801,144400,479357900,43500,43550,43550,43500,16
20230801,144300,478661150,43500,43450,43500,43450,26
20230801,144200,477530200,43450,43500,43550,43450,46
20230801,144100,475529050,43500,43500,43500,43500,15
20230801,144000,474876550,43500,43500,43500,43500,17
20230801,143900,474137050,43500,43500,43500,43500,4
20230801,143800,473963050,43500,43500,43500,43400,23
20230801,143700,472962850,43500,43500,43500,43450,12
20230801,143600,472440900,43450,43450,43450,43450,20
20230801,143500,471571900,43450,43500,43500,43450,42
20230801,143400,469746200,43500,43500,43500,43450,10
20230801,143300,469311250,43500,43500,43500,43500,15
20230801,143200,468658750,43500,43500,43500,43450,48
20230801,143100,466570850,43500,43500,43500,43500,22
20230801,143000,465613850,43500,43500,43500,43450,22
20230801,142900,464656900,43500,43500,43500,43500,0
20230801,142800,464656900,43500,43400,43500,43400,26
20230801,142700,463526000,43450,43450,43450,43450,20
20230801,142600,462657000,43450,43450,43450,43450,15
20230801,142500,462005250,43450,43450,43450,43400,17
20230801,142400,461266800,43400,43400,43400,43350,39
20230801,142300,459574600,43450,43450,43450,43400,32
20230801,142200,458184450,43450,43400,43450,43400,34
20230801,142100,456707800,43450,43400,43450,43400,11
20230801,142000,456230050,43450,43450,43450,43400,53
20230801,141900,453927500,43450,43450,43450,43400,27
20230801,141800,452754750,43450,43400,43450,43400,9
20230801,141700,452363950,43450,43450,43450,43400,46
20230801,141600,450365400,43450,43450,43450,43450,6
20230801,141500,450104700,43450,43500,43500,43450,27
20230801,141400,448930400,43450,43450,43500,43400,32
20230801,141300,447539500,43450,43450,43500,43450,27
20230801,141200,446366100,43500,43450,43500,43450,41
20230801,141100,444583050,43450,43450,43450,43450,3
20230801,141000,444452700,43450,43450,43500,43450,23
20230801,140900,443452500,43500,43450,43500,43450,63
20230801,140800,440714150,43400,43400,43400,43400,9
20230801,140700,440323550,43400,43400,43450,43400,21
20230801,140600,439411400,43400,43450,43500,43400,25
20230801,140500,438325800,43450,43450,43500,43450,8
20230801,140400,437978150,43500,43450,43500,43450,36
20230801,140300,436412850,43450,43450,43500,43450,21
20230801,140200,435499650,43500,43450,43500,43450,57
20230801,140100,433021200,43500,43500,43500,43500,37
20230801,140000,431411700,43500,43500,43500,43500,0
20230801,135900,431411700,43500,43450,43500,43450,17
20230801,135800,430672250,43500,43450,43500,43450,14
20230801,135700,430063400,43450,43450,43500,43450,9
20230801,135600,429672150,43450,43400,43450,43400,31
20230801,135500,428326250,43350,43400,43400,43350,16
20230801,135400,427632350,43400,43500,43500,43400,27
20230801,135300,426458850,43500,43500,43500,43500,25
20230801,135200,425371350,43500,43500,43500,43500,0
20230801,135100,425371350,43500,43400,43500,43400,38
20230801,135000,423719450,43450,43450,43450,43450,10
20230801,134900,423284950,43450,43450,43450,43450,15
20230801,134800,422633200,43450,43450,43450,43450,26
20230801,134700,421503500,43450,43450,43450,43450,13
20230801,134600,420938650,43450,43500,43500,43400,40
20230801,134500,419199950,43450,43450,43450,43450,14
20230801,134400,418591650,43500,43400,43500,43400,15
20230801,134300,417939250,43400,43450,43500,43400,62
20230801,134200,415243500,43500,43500,43500,43500,95
20230801,134100,411111000,43550,43600,43600,43500,99
20230801,134000,406800950,43550,43600,43600,43500,51
20230801,133900,404577600,43600,43550,43600,43550,8
20230801,133800,404228950,43550,43550,43550,43550,29
20230801,133700,402966000,43550,43450,43550,43450,25
20230801,133600,401877800,43500,43500,43500,43500,14
20230801,133500,401268800,43450,43500,43500,43450,18
20230801,133400,400485850,43500,43550,43550,43450,10
20230801,133300,400050950,43550,43500,43550,43500,32
20230801,133200,398658200,43450,43450,43500,43450,44
20230801,133100,396744500,43450,43450,43450,43450,5
20230801,133000,396527250,43500,43500,43500,43450,42
20230801,132900,394700550,43500,43500,43500,43500,1
20230801,132800,394657050,43500,43500,43500,43500,13
20230801,132700,394091550,43500,43500,43500,43500,47
20230801,132600,392047050,43500,43500,43500,43500,8
20230801,132500,391699050,43550,43550,43600,43400,190
20230801,132400,383444850,43500,43550,43550,43500,184
20230801,132300,375435800,43650,43650,43650,43600,29
20230801,132200,374170950,43650,43650,43700,43650,71
20230801,132100,371070300,43650,43600,43650,43600,47
20230801,132000,369020600,43650,43650,43700,43600,55
20230801,131900,366619350,43650,43600,43650,43600,29
20230801,131800,365354650,43650,43650,43650,43650,24
20230801,131700,364307050,43700,43700,43700,43700,19
20230801,131600,363476750,43650,43750,43750,43650,59
20230801,131500,360898650,43750,43700,43750,43700,51
20230801,131400,358669150,43700,43700,43700,43700,54
20230801,131300,356309350,43700,43700,43700,43700,3
20230801,131200,356178250,43700,43700,43700,43700,22
20230801,131100,355216850,43700,43700,43700,43700,23
20230801,131000,354211750,43650,43600,43650,43600,22
20230801,130900,353251900,43700,43750,43750,43650,50
20230801,130800,351067400,43750,43750,43750,43750,10
20230801,130700,350629900,43700,43800,43800,43700,27
20230801,130600,349448600,43800,43800,43800,43800,51
20230801,130500,347214800,43800,43800,43800,43800,5
20230801,130400,346995800,43800,43800,43800,43800,50
20230801,130300,344805800,43800,43800,43800,43800,12
20230801,130200,344280200,43800,43800,43800,43800,0
20230801,130100,344280200,43800,43750,43800,43750,38
20230801,130000,342615850,43750,43750,43750,43750,48
20230801,125900,340515850,43750,43750,43800,43750,23
20230801,125800,339508700,43800,43800,43800,43800,24
20230801,125700,338457500,43800,43800,43800,43800,11
20230801,125600,337975700,43800,43800,43800,43800,41
20230801,125500,336179900,43800,43800,43800,43750,20
20230801,125400,335304200,43800,43800,43800,43800,2
20230801,125300,335216600,43800,43750,43800,43750,45
20230801,125200,333247150,43750,43750,43750,43750,9
20230801,125100,332853400,43750,43750,43750,43700,20
20230801,125000,331978500,43750,43750,43750,43750,26
20230801,124900,330841000,43750,43750,43750,43750,16
20230801,124800,330141000,43750,43700,43750,43700,57
20230801,124700,327649350,43700,43700,43700,43700,9
20230801,124600,327256050,43700,43700,43700,43700,10
20230801,124500,326819050,43700,43700,43700,43700,50
20230801,124400,324634050,43700,43700,43700,43700,2
20230801,124300,324546650,43700,43700,43700,43700,29
20230801,124200,323279350,43700,43700,43700,43700,16
20230801,124100,322580150,43700,43750,43750,43700,51
20230801,124000,320350900,43750,43750,43750,43750,42
20230801,123900,318513400,43750,43800,43800,43700,136
20230801,123800,312557000,43800,43750,43800,43750,36
20230801,123700,310981300,43700,43700,43700,43700,11
20230801,123600,310500600,43700,43700,43700,43700,40
20230801,123500,308752600,43700,43700,43700,43700,45
20230801,123400,306786100,43700,43700,43700,43700,7
20230801,123300,306480200,43700,43700,43700,43650,10
20230801,123200,306043300,43700,43700,43700,43700,56
20230801,123100,303596100,43700,43700,43700,43700,8
20230801,123000,303246500,43650,43650,43700,43650,31
20230801,122900,301893000,43650,43650,43650,43650,33
20230801,122800,300452550,43650,43650,43650,43650,7
20230801,122700,300147000,43650,43650,43650,43600,47
20230801,122600,298095550,43650,43650,43650,43550,13
20230801,122500,297528800,43650,43650,43650,43650,3
20230801,122400,297397850,43650,43650,43650,43650,59
20230801,122300,294822500,43650,43600,43650,43600,120
20230801,122200,289589750,43600,43600,43650,43600,57
20230801,122100,287104050,43600,43600,43600,43600,9
20230801,122000,286711650,43600,43600,43600,43600,8
20230801,121900,286362850,43650,43600,43650,43600,59
20230801,121800,283789600,43600,43550,43600,43550,12
20230801,121700,283266650,43600,43600,43600,43550,109
20230801,121600,278517000,43600,43600,43600,43600,22
20230801,121500,277557800,43600,43600,43600,43550,63
20230801,121400,274813500,43600,43600,43600,43600,36
20230801,121300,273243900,43600,43600,43600,43600,7
20230801,121200,272938700,43550,43550,43600,43550,10
20230801,121100,272503050,43600,43600,43600,43600,39
20230801,121000,270802650,43550,43600,43600,43550,20
20230801,120900,269931200,43600,43650,43650,43600,47
20230801,120800,267880900,43600,43650,43650,43600,15
20230801,120700,267226650,43650,43650,43650,43600,3
20230801,120600,267095750,43600,43600,43650,43600,42
20230801,120500,265264050,43600,43600,43600,43600,15
20230801,120400,264610050,43600,43600,43600,43550,13
20230801,120300,264043600,43600,43600,43600,43600,41
20230801,120200,262256000,43600,43600,43600,43600,23
20230801,120100,261253200,43600,43600,43600,43600,40
20230801,120000,259509200,43600,43600,43600,43600,11
20230801,115900,259029600,43600,43600,43600,43600,6
20230801,115800,258768000,43550,43650,43650,43550,85
20230801,115700,255060900,43650,43700,43700,43650,14
20230801,115600,254449150,43700,43700,43700,43700,2
20230801,115500,254361750,43700,43600,43700,43600,31
20230801,115400,253008300,43700,43700,43700,43650,15
20230801,115300,252352950,43650,43650,43700,43650,50
20230801,115200,250169450,43650,43700,43700,43650,38
20230801,115100,248508950,43650,43700,43700,43650,24
20230801,115000,247460250,43700,43700,43700,43650,35
20230801,114900,245931100,43700,43700,43700,43700,6
20230801,114800,245668900,43700,43700,43700,43700,34
20230801,114700,244183100,43700,43700,43700,43700,19
20230801,114600,243352800,43600,43650,43650,43600,3
20230801,114500,243221900,43700,43700,43700,43650,44
20230801,114400,241299200,43700,43700,43700,43700,2
20230801,114300,241211800,43700,43700,43700,43700,9
20230801,114200,240818500,43650,43650,43650,43650,46
20230801,114100,238810600,43650,43650,43650,43650,25
20230801,114000,237719350,43600,43650,43650,43600,70
20230801,113900,234666300,43650,43600,43650,43600,36
20230801,113800,233094950,43650,43600,43650,43600,6
20230801,113700,232833150,43650,43650,43650,43600,50
20230801,113600,230650750,43650,43550,43650,43550,250
20230801,113500,219750400,43550,43550,43550,43550,41
20230801,113400,217964850,43550,43500,43550,43500,24
20230801,113300,216919850,43550,43550,43550,43550,9
20230801,113200,216527900,43550,43600,43600,43550,42
20230801,113100,214696800,43600,43600,43600,43600,9
20230801,113000,214304400,43600,43600,43600,43550,32
20230801,112900,212909550,43550,43600,43600,43550,23
20230801,112800,211906900,43600,43600,43600,43550,26
20230801,112700,210773600,43600,43600,43600,43600,33
20230801,112600,209334800,43600,43600,43600,43550,14
20230801,112500,208724650,43600,43600,43600,43600,2
20230801,112400,208637450,43600,43600,43600,43600,45
20230801,112300,206675450,43600,43600,43600,43600,5
20230801,112200,206457450,43600,43550,43600,43550,32
20230801,112100,205062350,43550,43550,43550,43550,35
20230801,112000,203538100,43550,43550,43550,43550,27
20230801,111900,202362250,43600,43600,43600,43600,37
20230801,111800,200749050,43600,43600,43600,43550,26
20230801,111700,199615500,43550,43550,43600,43550,4
20230801,111600,199441250,43600,43600,43600,43600,34
20230801,111500,197958850,43600,43550,43600,43550,42
20230801,111400,196129200,43550,43550,43550,43550,23
20230801,111300,195127550,43550,43550,43550,43550,15
20230801,111200,194474300,43550,43550,43550,43550,10
20230801,111100,194038800,43550,43550,43550,43550,33
20230801,111000,192601650,43550,43500,43550,43500,44
20230801,110900,190687050,43500,43500,43500,43500,7
20230801,110800,190382550,43550,43550,43550,43550,42
20230801,110700,188553450,43550,43550,43550,43500,35
20230801,110600,187030200,43550,43550,43550,43550,39
20230801,110500,185331750,43550,43550,43550,43550,6
20230801,110400,185070450,43550,43550,43550,43550,15
20230801,110300,184417200,43550,43550,43550,43550,39
20230801,110200,182718750,43550,43550,43550,43550,4
20230801,110100,182544550,43550,43550,43550,43550,9
20230801,110000,182152600,43550,43550,43550,43550,45
20230801,105900,180192850,43550,43550,43550,43550,11
20230801,105800,179713800,43550,43550,43550,43500,44
20230801,105700,177797700,43550,43550,43550,43550,14
20230801,105600,177188000,43550,43550,43550,43550,6
20230801,105500,176926700,43550,43550,43550,43550,37
20230801,105400,175315350,43600,43600,43600,43600,0
20230801,105300,175315350,43600,43550,43600,43550,37
20230801,105200,173702950,43550,43550,43550,43550,15
20230801,105100,173049700,43550,43550,43600,43550,45
20230801,105000,171089000,43550,43550,43550,43500,26
20230801,104900,169956950,43550,43550,43550,43550,3
20230801,104800,169826300,43550,43550,43550,43550,0
20230801,104700,169826300,43550,43500,43550,43500,45
20230801,104600,167868550,43500,43500,43500,43500,2
20230801,104500,167781550,43500,43500,43500,43500,32
20230801,104400,166389550,43500,43450,43500,43450,29
20230801,104300,165128500,43500,43600,43600,43500,23
20230801,104200,164127200,43550,43550,43650,43550,70
20230801,104100,161076650,43600,43400,43600,43400,420
20230801,104000,142824450,43350,43300,43350,43300,290
20230801,103900,130257400,43300,43250,43300,43250,26
20230801,103800,129132800,43250,43250,43250,43250,2
20230801,103700,129046300,43250,43200,43250,43200,10
20230801,103600,128613950,43250,43200,43250,43200,183
20230801,103500,120706150,43200,43200,43200,43200,8
20230801,103400,120360550,43200,43200,43200,43200,1
20230801,103300,120317350,43200,43200,43200,43200,1
20230801,103200,120274150,43200,43200,43200,43200,21
20230801,103100,119366950,43200,43150,43200,43150,11
20230801,103000,118892250,43150,43150,43150,43150,4
20230801,102900,118719650,43150,43150,43150,43150,8
20230801,102800,118374450,43150,43150,43150,43150,6
20230801,102700,118115550,43150,43150,43150,43150,34
20230801,102600,116648450,43150,43150,43200,43150,16
20230801,102500,115957550,43150,43150,43150,43150,5
20230801,102400,115741800,43150,43150,43150,43150,6
20230801,102300,115482900,43200,43200,43200,43200,52
20230801,102200,113236500,43200,43200,43200,43200,25
20230801,102100,112156500,43250,43200,43250,43200,14
20230801,102000,111551100,43200,43300,43300,43200,14
20230801,101900,110945700,43250,43300,43300,43250,15
20230801,101800,110296250,43200,43200,43200,43200,0
20230801,101700,110296250,43200,43250,43250,43200,5
20230801,101600,110080100,43250,43300,43300,43250,9
20230801,101500,109690550,43350,43350,43350,43350,0
20230801,101400,109690550,43350,43350,43350,43250,8
20230801,101300,109344300,43350,43300,43350,43300,32
20230801,101200,107958600,43300,43300,43300,43300,18
20230801,101100,107179200,43300,43300,43300,43300,6
20230801,101000,106919400,43300,43300,43300,43300,0
20230801,100900,106919400,43300,43300,43300,43300,8
20230801,100800,106573000,43250,43250,43250,43250,0
20230801,100700,106573000,43250,43250,43250,43250,5
20230801,100600,106356750,43300,43200,43350,43200,49
20230801,100500,104238050,43150,43150,43150,43150,205
20230801,100400,95392300,43200,43200,43300,43200,32
20230801,100300,94009300,43250,43250,43300,43250,8
20230801,100200,93663200,43300,43250,43300,43250,15
20230801,100100,93014250,43250,43250,43350,43250,18
20230801,100000,92235350,43300,43300,43300,43200,10
20230801,095900,91802650,43350,43100,43350,43100,119
20230801,095800,86664550,43150,43100,43150,43100,7
20230801,095700,86362700,43100,43150,43200,43100,51
20230801,095600,84162200,43150,43150,43200,43150,9
20230801,095500,83773700,43150,43150,43150,43150,13
20230801,095400,83212750,43150,43150,43150,43150,7
20230801,095300,82910700,43150,43150,43150,43150,4
20230801,095200,82738100,43200,43200,43200,43200,48
20230801,095100,80664500,43250,43250,43250,43200,19
20230801,095000,79843050,43200,43250,43250,43200,130
20230801,094900,74223500,43250,43250,43250,43250,6
20230801,094800,73964000,43300,43300,43300,43250,7
20230801,094700,73661050,43350,43350,43350,43300,16
20230801,094600,72967650,43300,43250,43350,43250,122
20230801,094500,67690000,43200,43200,43200,43200,15
20230801,094400,67042000,43250,43200,43250,43200,9
20230801,094300,66652950,43200,43250,43250,43200,32
20230801,094200,65269100,43300,43250,43300,43250,13
20230801,094100,64706500,43250,43250,43250,43250,4
20230801,094000,64533500,43250,43300,43300,43250,13
20230801,093900,63971100,43300,43350,43350,43300,195
20230801,093800,55525200,43350,43400,43400,43350,9
20230801,093700,55134950,43350,43400,43400,43350,5
20230801,093600,54918050,43400,43350,43400,43350,2
20230801,093500,54831300,43400,43350,43400,43350,4
20230801,093400,54657850,43400,43350,43400,43350,31
20230801,093300,53313400,43350,43350,43350,43350,8
20230801,093200,52966600,43350,43350,43350,43300,6
20230801,093100,52706650,43350,43400,43400,43350,14
20230801,093000,52099650,43400,43400,43400,43400,0
20230801,092900,52099650,43400,43400,43400,43400,1
20230801,092800,52056250,43400,43400,43400,43400,5
20230801,092700,51839250,43400,43400,43400,43400,0
20230801,092600,51839250,43400,43400,43400,43400,11
20230801,092500,51361850,43400,43400,43400,43400,4
20230801,092400,51188250,43400,43400,43400,43400,20
20230801,092300,50320250,43400,43400,43400,43400,8
20230801,092200,49973050,43400,43300,43400,43300,85
20230801,092100,46290500,43300,43300,43300,43300,5
20230801,092000,46074000,43350,43400,43450,43350,12
20230801,091900,45552750,43350,43400,43600,43350,136
20230801,091800,39647800,43600,43100,43650,43100,237
20230801,091700,29388250,43150,43150,43150,43100,16
20230801,091600,28698050,43100,43050,43100,43050,152
20230801,091500,22151250,43050,43050,43050,43050,1
20230801,091400,22108200,43050,43000,43050,43000,8
20230801,091300,21763850,43000,43000,43000,43000,10
20230801,091200,21333850,42950,42950,42950,42950,23
20230801,091100,20346000,42950,42950,42950,42950,6
20230801,091000,20088300,42950,42950,42950,42950,7
20230801,090900,19787650,42950,43000,43000,42950,4
20230801,090800,19615750,42950,42950,42950,42950,26
20230801,090700,18499050,42950,42950,43000,42950,8
20230801,090600,18155400,42950,42950,43000,42950,32
20230801,090500,16780950,43000,42950,43000,42950,6
20230801,090400,16523150,42950,42950,42950,42950,40
20230801,090300,14805150,43000,43000,43000,42950,20
20230801,090200,13945300,43000,43100,43100,43000,247
20230801,090100,3319050,43100,43150,43150,43100,9
20230801,090000,2930900,43150,43100,43150,43100,68