KissMeData/344820/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,203800,606352450,41350,41350,41350,41350,168
20230809,203700,606352450,41350,41350,41350,41350,0
20230809,203600,606352450,41350,41350,41350,41350,0
20230809,203500,606352450,41350,41350,41350,41350,0
20230809,203400,606352450,41350,41350,41350,41350,0
20230809,203300,606352450,41350,41350,41350,41350,0
20230809,203200,606352450,41350,41350,41350,41350,0
20230809,203100,606352450,41350,41350,41350,41350,0
20230809,203000,606352450,41350,41350,41350,41350,0
20230809,202900,606352450,41350,41350,41350,41350,0
20230809,202800,606352450,41350,41350,41350,41350,0
20230809,202700,606352450,41350,41350,41350,41350,0
20230809,202600,606352450,41350,41350,41350,41350,0
20230809,202500,606352450,41350,41350,41350,41350,0
20230809,202400,606352450,41350,41350,41350,41350,0
20230809,202300,606352450,41350,41350,41350,41350,0
20230809,202200,606352450,41350,41350,41350,41350,0
20230809,202100,606352450,41350,41350,41350,41350,0
20230809,202000,606352450,41350,41350,41350,41350,0
20230809,201900,606352450,41350,41350,41350,41350,0
20230809,201800,606352450,41350,41350,41350,41350,0
20230809,201700,606352450,41350,41350,41350,41350,0
20230809,201600,606352450,41350,41350,41350,41350,0
20230809,201500,606352450,41350,41350,41350,41350,0
20230809,201400,606352450,41350,41350,41350,41350,0
20230809,201300,606352450,41350,41350,41350,41350,0
20230809,201200,606352450,41350,41350,41350,41350,0
20230809,201100,606352450,41350,41350,41350,41350,0
20230809,201000,606352450,41350,41350,41350,41350,0
20230809,200900,606352450,41350,41350,41350,41350,0
20230809,200800,606352450,41350,41350,41350,41350,168
20230809,200700,606352450,41350,41350,41350,41350,0
20230809,200600,606352450,41350,41350,41350,41350,0
20230809,200500,606352450,41350,41350,41350,41350,0
20230809,200400,606352450,41350,41350,41350,41350,0
20230809,200300,606352450,41350,41350,41350,41350,0
20230809,200200,606352450,41350,41350,41350,41350,0
20230809,200100,606352450,41350,41350,41350,41350,0
20230809,200000,606352450,41350,41350,41350,41350,0
20230809,195900,606352450,41350,41350,41350,41350,0
20230809,195800,606352450,41350,41350,41350,41350,0
20230809,195700,606352450,41350,41350,41350,41350,0
20230809,195600,606352450,41350,41350,41350,41350,0
20230809,195500,606352450,41350,41350,41350,41350,0
20230809,195400,606352450,41350,41350,41350,41350,0
20230809,195300,606352450,41350,41350,41350,41350,0
20230809,195200,606352450,41350,41350,41350,41350,0
20230809,195100,606352450,41350,41350,41350,41350,0
20230809,195000,606352450,41350,41350,41350,41350,0
20230809,194900,606352450,41350,41350,41350,41350,0
20230809,194800,606352450,41350,41350,41350,41350,0
20230809,194700,606352450,41350,41350,41350,41350,0
20230809,194600,606352450,41350,41350,41350,41350,0
20230809,194500,606352450,41350,41350,41350,41350,0
20230809,194400,606352450,41350,41350,41350,41350,0
20230809,194300,606352450,41350,41350,41350,41350,0
20230809,194200,606352450,41350,41350,41350,41350,0
20230809,194100,606352450,41350,41350,41350,41350,0
20230809,194000,606352450,41350,41350,41350,41350,0
20230809,193900,606352450,41350,41350,41350,41350,0
20230809,193800,606352450,41350,41350,41350,41350,168
20230809,193700,606352450,41350,41350,41350,41350,0
20230809,193600,606352450,41350,41350,41350,41350,0
20230809,193500,606352450,41350,41350,41350,41350,0
20230809,193400,606352450,41350,41350,41350,41350,0
20230809,193300,606352450,41350,41350,41350,41350,0
20230809,193200,606352450,41350,41350,41350,41350,0
20230809,193100,606352450,41350,41350,41350,41350,0
20230809,193000,606352450,41350,41350,41350,41350,0
20230809,192900,606352450,41350,41350,41350,41350,0
20230809,192800,606352450,41350,41350,41350,41350,0
20230809,192700,606352450,41350,41350,41350,41350,0
20230809,192600,606352450,41350,41350,41350,41350,0
20230809,192500,606352450,41350,41350,41350,41350,0
20230809,192400,606352450,41350,41350,41350,41350,0
20230809,192300,606352450,41350,41350,41350,41350,0
20230809,192200,606352450,41350,41350,41350,41350,0
20230809,192100,606352450,41350,41350,41350,41350,0
20230809,192000,606352450,41350,41350,41350,41350,0
20230809,191900,606352450,41350,41350,41350,41350,0
20230809,191800,606352450,41350,41350,41350,41350,0
20230809,191700,606352450,41350,41350,41350,41350,0
20230809,191600,606352450,41350,41350,41350,41350,0
20230809,191500,606352450,41350,41350,41350,41350,0
20230809,191400,606352450,41350,41350,41350,41350,0
20230809,191300,606352450,41350,41350,41350,41350,0
20230809,191200,606352450,41350,41350,41350,41350,0
20230809,191100,606352450,41350,41350,41350,41350,0
20230809,191000,606352450,41350,41350,41350,41350,0
20230809,190900,606352450,41350,41350,41350,41350,0
20230809,190800,606352450,41350,41350,41350,41350,168
20230809,190700,606352450,41350,41350,41350,41350,0
20230809,190600,606352450,41350,41350,41350,41350,0
20230809,190500,606352450,41350,41350,41350,41350,0
20230809,190400,606352450,41350,41350,41350,41350,0
20230809,190300,606352450,41350,41350,41350,41350,0
20230809,190200,606352450,41350,41350,41350,41350,0
20230809,190100,606352450,41350,41350,41350,41350,0
20230809,190000,606352450,41350,41350,41350,41350,0
20230809,185900,606352450,41350,41350,41350,41350,0
20230809,185800,606352450,41350,41350,41350,41350,0
20230809,185700,606352450,41350,41350,41350,41350,0
20230809,185600,606352450,41350,41350,41350,41350,0
20230809,185500,606352450,41350,41350,41350,41350,0
20230809,185400,606352450,41350,41350,41350,41350,0
20230809,185300,606352450,41350,41350,41350,41350,0
20230809,185200,606352450,41350,41350,41350,41350,0
20230809,185100,606352450,41350,41350,41350,41350,0
20230809,185000,606352450,41350,41350,41350,41350,0
20230809,184900,606352450,41350,41350,41350,41350,0
20230809,184800,606352450,41350,41350,41350,41350,0
20230809,184700,606352450,41350,41350,41350,41350,0
20230809,184600,606352450,41350,41350,41350,41350,0
20230809,184500,606352450,41350,41350,41350,41350,0
20230809,184400,606352450,41350,41350,41350,41350,0
20230809,184300,606352450,41350,41350,41350,41350,0
20230809,184200,606352450,41350,41350,41350,41350,0
20230809,184100,606352450,41350,41350,41350,41350,0
20230809,184000,606352450,41350,41350,41350,41350,0
20230809,183900,606352450,41350,41350,41350,41350,0
20230809,183800,606352450,41350,41350,41350,41350,168
20230809,183700,606352450,41350,41350,41350,41350,0
20230809,183600,606352450,41350,41350,41350,41350,0
20230809,183500,606352450,41350,41350,41350,41350,0
20230809,183400,606352450,41350,41350,41350,41350,0
20230809,183300,606352450,41350,41350,41350,41350,0
20230809,183200,606352450,41350,41350,41350,41350,0
20230809,183100,606352450,41350,41350,41350,41350,0
20230809,183000,606352450,41350,41350,41350,41350,0
20230809,182900,606352450,41350,41350,41350,41350,0
20230809,182800,606352450,41350,41350,41350,41350,0
20230809,182700,606352450,41350,41350,41350,41350,0
20230809,182600,606352450,41350,41350,41350,41350,0
20230809,182500,606352450,41350,41350,41350,41350,0
20230809,182400,606352450,41350,41350,41350,41350,0
20230809,182300,606352450,41350,41350,41350,41350,0
20230809,182200,606352450,41350,41350,41350,41350,0
20230809,182100,606352450,41350,41350,41350,41350,0
20230809,182000,606352450,41350,41350,41350,41350,0
20230809,181900,606352450,41350,41350,41350,41350,0
20230809,181800,606352450,41350,41350,41350,41350,0
20230809,181700,606352450,41350,41350,41350,41350,0
20230809,181600,606352450,41350,41350,41350,41350,0
20230809,181500,606352450,41350,41350,41350,41350,0
20230809,181400,606352450,41350,41350,41350,41350,0
20230809,181300,606352450,41350,41350,41350,41350,0
20230809,181200,606352450,41350,41350,41350,41350,0
20230809,181100,606352450,41350,41350,41350,41350,0
20230809,181000,606352450,41350,41350,41350,41350,0
20230809,180900,606352450,41350,41350,41350,41350,0
20230809,180800,606352450,41350,41350,41350,41350,168
20230809,180700,606352450,41350,41350,41350,41350,0
20230809,180600,606352450,41350,41350,41350,41350,0
20230809,180500,606352450,41350,41350,41350,41350,0
20230809,180400,606352450,41350,41350,41350,41350,0
20230809,180300,606352450,41350,41350,41350,41350,0
20230809,180200,606352450,41350,41350,41350,41350,0
20230809,180100,606352450,41350,41350,41350,41350,0
20230809,180000,606352450,41350,41350,41350,41350,0
20230809,175900,606352450,41350,41350,41350,41350,0
20230809,175800,606352450,41350,41350,41350,41350,0
20230809,175700,606352450,41350,41350,41350,41350,0
20230809,175600,606352450,41350,41350,41350,41350,0
20230809,175500,606352450,41350,41350,41350,41350,0
20230809,175400,606352450,41350,41350,41350,41350,0
20230809,175300,606352450,41350,41350,41350,41350,0
20230809,175200,606352450,41350,41350,41350,41350,0
20230809,175100,606352450,41350,41350,41350,41350,0
20230809,175000,606352450,41350,41350,41350,41350,0
20230809,174900,606352450,41350,41350,41350,41350,0
20230809,174800,606352450,41350,41350,41350,41350,0
20230809,174700,606352450,41350,41350,41350,41350,0
20230809,174600,606352450,41350,41350,41350,41350,0
20230809,174500,606352450,41350,41350,41350,41350,0
20230809,174400,606352450,41350,41350,41350,41350,0
20230809,174300,606352450,41350,41350,41350,41350,0
20230809,174200,606352450,41350,41350,41350,41350,0
20230809,174100,606352450,41350,41350,41350,41350,0
20230809,174000,606352450,41350,41350,41350,41350,0
20230809,173900,606352450,41350,41350,41350,41350,0
20230809,173800,606352450,41350,41350,41350,41350,168
20230809,173700,606352450,41350,41350,41350,41350,0
20230809,173600,606352450,41350,41350,41350,41350,0
20230809,173500,606352450,41350,41350,41350,41350,0
20230809,173400,606352450,41350,41350,41350,41350,0
20230809,173300,606352450,41350,41350,41350,41350,0
20230809,173200,606352450,41350,41350,41350,41350,0
20230809,173100,606352450,41350,41350,41350,41350,0
20230809,173000,606352450,41350,41350,41350,41350,0
20230809,172900,606352450,41350,41350,41350,41350,0
20230809,172800,606352450,41350,41350,41350,41350,0
20230809,172700,606352450,41350,41350,41350,41350,0
20230809,172600,606352450,41350,41350,41350,41350,0
20230809,172500,606352450,41350,41350,41350,41350,0
20230809,172400,606352450,41350,41350,41350,41350,0
20230809,172300,606352450,41350,41350,41350,41350,0
20230809,172200,606352450,41350,41350,41350,41350,0
20230809,172100,606352450,41350,41350,41350,41350,0
20230809,172000,606352450,41350,41350,41350,41350,0
20230809,171900,606352450,41350,41350,41350,41350,0
20230809,171800,606352450,41350,41350,41350,41350,0
20230809,171700,606352450,41350,41350,41350,41350,0
20230809,171600,606352450,41350,41350,41350,41350,0
20230809,171500,606352450,41350,41350,41350,41350,0
20230809,171400,606352450,41350,41350,41350,41350,0
20230809,171300,606352450,41350,41350,41350,41350,0
20230809,171200,606352450,41350,41350,41350,41350,0
20230809,171100,606352450,41350,41350,41350,41350,0
20230809,171000,606352450,41350,41350,41350,41350,0
20230809,170900,606352450,41350,41350,41350,41350,0
20230809,170800,606352450,41350,41350,41350,41350,168
20230809,170700,606352450,41350,41350,41350,41350,0
20230809,170600,606352450,41350,41350,41350,41350,0
20230809,170500,606352450,41350,41350,41350,41350,0
20230809,170400,606352450,41350,41350,41350,41350,0
20230809,170300,606352450,41350,41350,41350,41350,0
20230809,170200,606352450,41350,41350,41350,41350,0
20230809,170100,606352450,41350,41350,41350,41350,0
20230809,170000,606352450,41350,41350,41350,41350,0
20230809,165900,606352450,41350,41350,41350,41350,0
20230809,165800,606352450,41350,41350,41350,41350,0
20230809,165700,606352450,41350,41350,41350,41350,0
20230809,165600,606352450,41350,41350,41350,41350,0
20230809,165500,606352450,41350,41350,41350,41350,0
20230809,165400,606352450,41350,41350,41350,41350,0
20230809,165300,606352450,41350,41350,41350,41350,0
20230809,165200,606352450,41350,41350,41350,41350,0
20230809,165100,606352450,41350,41350,41350,41350,0
20230809,165000,606352450,41350,41350,41350,41350,0
20230809,164900,606352450,41350,41350,41350,41350,0
20230809,164800,606352450,41350,41350,41350,41350,0
20230809,164700,606352450,41350,41350,41350,41350,0
20230809,164600,606352450,41350,41350,41350,41350,0
20230809,164500,606352450,41350,41350,41350,41350,0
20230809,164400,606352450,41350,41350,41350,41350,0
20230809,164300,606352450,41350,41350,41350,41350,0
20230809,164200,606352450,41350,41350,41350,41350,0
20230809,164100,606352450,41350,41350,41350,41350,0
20230809,164000,606352450,41350,41350,41350,41350,0
20230809,163900,606352450,41350,41350,41350,41350,0
20230809,163800,606352450,41350,41350,41350,41350,168
20230809,163700,606352450,41350,41350,41350,41350,0
20230809,163600,606352450,41350,41350,41350,41350,0
20230809,163500,606352450,41350,41350,41350,41350,0
20230809,163400,606352450,41350,41350,41350,41350,0
20230809,163300,606352450,41350,41350,41350,41350,0
20230809,163200,606352450,41350,41350,41350,41350,0
20230809,163100,606352450,41350,41350,41350,41350,0
20230809,163000,606352450,41350,41350,41350,41350,0
20230809,162900,606352450,41350,41350,41350,41350,0
20230809,162800,606352450,41350,41350,41350,41350,0
20230809,162700,606352450,41350,41350,41350,41350,0
20230809,162600,606352450,41350,41350,41350,41350,0
20230809,162500,606352450,41350,41350,41350,41350,0
20230809,162400,606352450,41350,41350,41350,41350,0
20230809,162300,606352450,41350,41350,41350,41350,0
20230809,162200,606352450,41350,41350,41350,41350,0
20230809,162100,606352450,41350,41350,41350,41350,0
20230809,162000,606352450,41350,41350,41350,41350,0
20230809,161900,606352450,41350,41350,41350,41350,0
20230809,161800,606352450,41350,41350,41350,41350,0
20230809,161700,606352450,41350,41350,41350,41350,0
20230809,161600,606352450,41350,41350,41350,41350,0
20230809,161500,606352450,41350,41350,41350,41350,0
20230809,161400,606352450,41350,41350,41350,41350,0
20230809,161300,606352450,41350,41350,41350,41350,0
20230809,161200,606352450,41350,41350,41350,41350,0
20230809,161100,606352450,41350,41350,41350,41350,0
20230809,161000,606352450,41350,41350,41350,41350,0
20230809,160900,606352450,41350,41350,41350,41350,0
20230809,160800,606352450,41350,41350,41350,41350,168
20230809,160700,606352450,41350,41350,41350,41350,0
20230809,160600,606352450,41350,41350,41350,41350,0
20230809,160500,606352450,41350,41350,41350,41350,0
20230809,160400,606352450,41350,41350,41350,41350,0
20230809,160300,606352450,41350,41350,41350,41350,0
20230809,160200,606352450,41350,41350,41350,41350,0
20230809,160100,606352450,41350,41350,41350,41350,0
20230809,160000,606352450,41350,41350,41350,41350,0
20230809,155900,606352450,41350,41350,41350,41350,0
20230809,155800,606352450,41350,41350,41350,41350,0
20230809,155700,606352450,41350,41350,41350,41350,0
20230809,155600,606352450,41350,41350,41350,41350,0
20230809,155500,606352450,41350,41350,41350,41350,0
20230809,155400,606352450,41350,41350,41350,41350,0
20230809,155300,606352450,41350,41350,41350,41350,0
20230809,155200,606352450,41350,41350,41350,41350,0
20230809,155100,606352450,41350,41350,41350,41350,0
20230809,155000,606352450,41350,41350,41350,41350,0
20230809,154900,606352450,41350,41350,41350,41350,0
20230809,154800,606352450,41350,41350,41350,41350,0
20230809,154700,606352450,41350,41350,41350,41350,0
20230809,154600,606352450,41350,41350,41350,41350,0
20230809,154500,606352450,41350,41350,41350,41350,0
20230809,154400,606352450,41350,41350,41350,41350,0
20230809,154300,606352450,41350,41350,41350,41350,0
20230809,154200,606352450,41350,41350,41350,41350,0
20230809,154100,606352450,41350,41350,41350,41350,0
20230809,154000,606352450,41350,41350,41350,41350,0
20230809,153900,606352450,41350,41350,41350,41350,0
20230809,153800,606352450,41350,41350,41350,41350,168
20230809,153700,606352450,41350,41350,41350,41350,0
20230809,153600,606352450,41350,41350,41350,41350,0
20230809,153500,606352450,41350,41350,41350,41350,0
20230809,153400,606352450,41350,41350,41350,41350,0
20230809,153300,606352450,41350,41350,41350,41350,0
20230809,153200,606352450,41350,41350,41350,41350,0
20230809,153100,606352450,41350,41350,41350,41350,0
20230809,153000,606352450,41350,41350,41350,41350,168
20230809,152900,599405650,41300,41300,41300,41300,0
20230809,152800,599405650,41300,41300,41300,41300,0
20230809,152700,599405650,41300,41300,41300,41300,0
20230809,152600,599405650,41300,41300,41300,41300,0
20230809,152500,599405650,41300,41300,41300,41300,0
20230809,152400,599405650,41300,41300,41300,41300,0
20230809,152300,599405650,41300,41300,41300,41300,0
20230809,152200,599405650,41300,41300,41300,41300,0
20230809,152100,599405650,41300,41300,41300,41300,0
20230809,152000,599405650,41300,41300,41300,41300,0
20230809,151900,599405650,41300,41250,41300,41250,7
20230809,151800,599116600,41200,41250,41250,41200,69
20230809,151700,596273450,41250,41300,41350,41250,67
20230809,151600,593507700,41250,41250,41250,41250,8
20230809,151500,593177700,41300,41300,41300,41300,31
20230809,151400,591897400,41350,41350,41350,41350,10
20230809,151300,591483900,41350,41250,41350,41250,23
20230809,151200,590533900,41250,41300,41300,41250,4
20230809,151100,590368800,41250,41300,41300,41250,12
20230809,151000,589873700,41300,41300,41300,41250,43
20230809,150900,588098350,41250,41300,41300,41250,5
20230809,150800,587892000,41250,41300,41300,41250,37
20230809,150700,586364000,41250,41300,41300,41250,7
20230809,150600,586075200,41250,41250,41250,41250,10
20230809,150500,585662700,41300,41250,41300,41250,6
20230809,150400,585415050,41350,41250,41350,41250,7
20230809,150300,585126100,41250,41400,41400,41250,105
20230809,150200,580790500,41400,41350,41400,41300,9
20230809,150100,580418400,41350,41350,41350,41350,9
20230809,150000,580046250,41400,41400,41400,41350,21
20230809,145900,579177050,41350,41350,41350,41350,27
20230809,145800,578060600,41300,41250,41350,41250,38
20230809,145700,576489900,41300,41350,41400,41300,181
20230809,145600,569005700,41400,41400,41400,41400,17
20230809,145500,568301900,41350,41350,41400,41350,26
20230809,145400,567225950,41350,41400,41400,41350,22
20230809,145300,566315450,41400,41400,41400,41400,11
20230809,145200,565860050,41450,41400,41450,41400,25
20230809,145100,564824250,41450,41400,41500,41400,49
20230809,145000,562792650,41400,41400,41400,41400,13
20230809,144900,562254450,41400,41400,41450,41400,26
20230809,144800,561177050,41400,41500,41500,41400,58
20230809,144700,558772350,41500,41450,41550,41450,265
20230809,144600,547774450,41500,41450,41500,41450,30
20230809,144500,546530100,41450,41400,41450,41400,146
20230809,144400,540483900,41400,41350,41400,41350,23
20230809,144300,539532050,41350,41400,41400,41350,34
20230809,144200,538125100,41400,41450,41450,41400,142
20230809,144100,532245350,41400,41350,41400,41300,331
20230809,144000,518546900,41350,41300,41350,41250,18
20230809,143900,517803550,41300,41150,41300,41150,369
20230809,143800,502613750,41150,41150,41150,41100,33
20230809,143700,501256600,41100,41100,41100,41100,9
20230809,143600,500886700,41100,41150,41150,41100,25
20230809,143500,499858050,41150,41100,41150,41100,24
20230809,143400,498871250,41100,41050,41100,41050,11
20230809,143300,498419350,41100,41050,41100,41050,25
20230809,143200,497392300,41100,41100,41100,41100,16
20230809,143100,496734700,41100,41050,41100,41050,33
20230809,143000,495378750,41050,41000,41050,41000,18
20230809,142900,494640550,41100,41050,41100,41000,31
20230809,142800,493367400,41100,41050,41100,41050,137
20230809,142700,487737300,41000,41050,41050,41000,9
20230809,142600,487368100,41050,41050,41100,41050,39
20230809,142500,485766350,41050,41050,41050,40950,525
20230809,142400,464252600,41050,41100,41100,41000,13
20230809,142300,463718900,41050,41050,41100,41050,29
20230809,142200,462527600,41050,41050,41050,41050,61
20230809,142100,460023550,41000,41050,41050,41000,22
20230809,142000,459121000,40950,41100,41100,40950,533
20230809,141900,437277050,41050,41050,41100,41050,24
20230809,141800,436291050,41050,41050,41100,41050,22
20230809,141700,435387150,41050,41100,41100,41050,26
20230809,141600,434318950,41050,41100,41100,41050,32
20230809,141500,433004150,41050,41100,41100,41050,27
20230809,141400,431894900,41050,41050,41100,41050,14
20230809,141300,431319900,41050,41100,41100,41050,23
20230809,141200,430374900,41050,41050,41100,41050,24
20230809,141100,429388900,41050,41050,41100,41050,26
20230809,141000,428320750,41050,41050,41100,41050,24
20230809,140900,427334750,41050,41100,41100,41050,23
20230809,140800,426389750,41050,41050,41050,41050,8
20230809,140700,426061350,41050,41050,41050,41000,539
20230809,140600,403935550,41000,41000,41050,41000,25
20230809,140500,402909750,41000,40950,41000,40950,8
20230809,140400,402581900,41000,41000,41050,41000,22
20230809,140300,401679100,41000,41050,41050,41000,25
20230809,140200,400653250,41000,41000,41000,40950,296
20230809,140100,388517700,40950,40950,40950,40950,8
20230809,140000,388190100,40950,40950,40950,40950,8
20230809,135900,387862500,40950,40950,40950,40950,6
20230809,135800,387616800,40950,40950,40950,40950,9
20230809,135700,387248250,41000,40950,41000,40950,13
20230809,135600,386715650,40950,40950,40950,40950,8
20230809,135500,386388050,40950,40950,40950,40950,6
20230809,135400,386142350,40950,40950,40950,40950,8
20230809,135300,385814750,41000,40950,41000,40950,10
20230809,135200,385405200,40950,40950,40950,40950,8
20230809,135100,385077600,40950,40950,41000,40950,9
20230809,135000,384709000,40950,40950,40950,40950,6
20230809,134900,384463300,40950,40950,41000,40950,10
20230809,134800,384053750,40950,40950,41000,40950,9
20230809,134700,383685150,40950,40950,40950,40950,8
20230809,134600,383357550,40950,40950,40950,40950,8
20230809,134500,383029950,40950,40950,40950,40950,6
20230809,134400,382784250,41000,40950,41000,40950,14
20230809,134300,382210700,40950,40950,40950,40950,8
20230809,134200,381883100,41000,40950,41000,40950,7
20230809,134100,381596400,41000,41000,41050,41000,336
20230809,134000,367815050,41000,41000,41050,41000,10
20230809,133900,367405000,41000,41000,41000,41000,14
20230809,133800,366831000,41000,41000,41000,41000,2
20230809,133700,366749000,41050,41000,41050,41000,9
20230809,133600,366379650,41050,40950,41050,40950,72
20230809,133500,363427850,40950,40950,40950,40950,2
20230809,133400,363345950,40950,40950,40950,40950,2
20230809,133300,363264050,40950,41000,41000,40950,226
20230809,133200,354008150,41000,40950,41000,40950,5
20230809,133100,353803250,41000,41000,41000,41000,2
20230809,133000,353721250,40950,41000,41000,40950,8
20230809,132900,353393350,41000,40950,41000,40950,5
20230809,132800,353188450,40950,40950,40950,40950,2
20230809,132700,353106550,41000,40950,41000,40950,4
20230809,132600,352942650,40950,40950,40950,40950,0
20230809,132500,352942650,40950,41000,41000,40950,3
20230809,132400,352819750,40950,40950,40950,40950,2
20230809,132300,352737850,41000,41000,41000,41000,3
20230809,132200,352614850,41050,41050,41050,41050,2
20230809,132100,352532750,41000,41000,41000,41000,374
20230809,132000,337198750,41000,41000,41000,41000,2
20230809,131900,337116750,41000,41000,41000,41000,2
20230809,131800,337034750,41050,41000,41050,41000,8
20230809,131700,336706600,41050,41050,41050,41050,1
20230809,131600,336665550,41000,41050,41050,41000,3
20230809,131500,336542500,41000,41050,41050,41000,38
20230809,131400,334982750,41000,41050,41050,41000,3
20230809,131300,334859700,41000,41000,41000,41000,2
20230809,131200,334777700,41000,41000,41000,41000,0
20230809,131100,334777700,41000,41000,41000,41000,2
20230809,131000,334695700,41050,41050,41050,41000,8
20230809,130900,334367400,41000,41050,41050,41000,14
20230809,130800,333793050,41000,41000,41000,41000,0
20230809,130700,333793050,41000,41000,41000,41000,483
20230809,130600,313990050,41000,41000,41000,41000,2
20230809,130500,313908050,41000,41000,41000,41000,6
20230809,130400,313662050,41000,41000,41000,41000,2
20230809,130300,313580050,41000,41000,41000,41000,4
20230809,130200,313416050,41000,41000,41000,41000,2
20230809,130100,313334050,41000,41000,41000,41000,10
20230809,130000,312924050,40950,40950,40950,40950,0
20230809,125900,312924050,40950,40950,40950,40950,47
20230809,125800,310999400,40950,40950,40950,40950,2
20230809,125700,310917500,40950,40900,40950,40900,7
20230809,125600,310631100,40950,40950,40950,40950,338
20230809,125500,296790000,40900,40900,40900,40900,17
20230809,125400,296094700,40900,40950,40950,40900,2
20230809,125300,296012850,40950,40950,40950,40950,0
20230809,125200,296012850,40950,40950,40950,40950,1
20230809,125100,295971900,40900,40900,40900,40900,26
20230809,125000,294908500,40900,40900,40900,40900,30
20230809,124900,293681500,40950,40950,40950,40950,1
20230809,124800,293640550,40900,40950,40950,40900,6
20230809,124700,293394900,40950,40950,40950,40950,1
20230809,124600,293353950,40950,40950,40950,40950,1
20230809,124500,293313000,40950,40950,40950,40950,0
20230809,124400,293313000,40950,40950,40950,40950,22
20230809,124300,292412100,40950,40950,40950,40950,10
20230809,124200,292002600,40950,40950,40950,40950,6
20230809,124100,291756900,40950,40950,40950,40950,0
20230809,124000,291756900,40950,40950,40950,40950,6
20230809,123900,291511200,40950,40950,40950,40950,0
20230809,123800,291511200,40950,40900,40950,40900,258
20230809,123700,280958600,40850,40850,40850,40850,0
20230809,123600,280958600,40850,40900,40900,40850,16
20230809,123500,280304950,40900,40900,40900,40900,14
20230809,123400,279732350,40900,40900,40900,40900,0
20230809,123300,279732350,40900,40950,40950,40900,166
20230809,123200,272939200,41000,41000,41000,41000,1
20230809,123100,272898200,40950,41000,41000,40950,11
20230809,123000,272447700,41000,41000,41000,41000,2
20230809,122900,272365700,41000,41000,41000,41000,66
20230809,122800,269659700,41000,41000,41000,41000,3
20230809,122700,269536700,41000,41000,41000,41000,0
20230809,122600,269536700,41000,41000,41000,41000,1
20230809,122500,269495700,41000,41000,41000,41000,1
20230809,122400,269454700,41000,41000,41000,41000,4
20230809,122300,269290700,41000,41000,41000,41000,1
20230809,122200,269249700,40950,40950,40950,40950,0
20230809,122100,269249700,40950,40950,40950,40950,0
20230809,122000,269249700,40950,40950,40950,40950,2
20230809,121900,269167800,40950,40950,40950,40950,4
20230809,121800,269004000,40950,40950,40950,40950,58
20230809,121700,266628900,41000,40950,41000,40950,5
20230809,121600,266424100,41000,40950,41000,40950,3
20230809,121500,266301200,40950,40950,40950,40950,11
20230809,121400,265850750,40950,40950,40950,40950,0
20230809,121300,265850750,40950,41000,41000,40950,7
20230809,121200,265563800,41000,41000,41000,41000,10
20230809,121100,265153800,41000,41000,41000,41000,1
20230809,121000,265112800,41000,41000,41000,41000,0
20230809,120900,265112800,41000,41000,41000,41000,2
20230809,120800,265030800,41000,40950,41000,40950,3
20230809,120700,264907900,41000,40950,41000,40950,3
20230809,120600,264785000,40950,40950,40950,40950,0
20230809,120500,264785000,40950,40950,41000,40950,63
20230809,120400,262205100,40950,40950,40950,40950,0
20230809,120300,262205100,40950,40950,40950,40950,0
20230809,120200,262205100,40950,41000,41000,40950,11
20230809,120100,261754600,41000,41000,41000,41000,71
20230809,120000,258843600,41000,41000,41000,41000,0
20230809,115900,258843600,41000,40950,41000,40950,60
20230809,115800,256386550,41000,41000,41000,41000,21
20230809,115700,255525550,41000,41000,41000,41000,20
20230809,115600,254705550,41000,41000,41000,41000,1
20230809,115500,254664550,41000,40950,41000,40950,151
20230809,115400,248473600,41000,41000,41000,41000,1
20230809,115300,248432600,41000,41000,41000,41000,0
20230809,115200,248432600,41000,41000,41000,41000,26
20230809,115100,247366600,41000,41000,41000,41000,1
20230809,115000,247325600,40950,41000,41000,40950,39
20230809,114900,245728450,41000,41000,41000,41000,0
20230809,114800,245728450,41000,41000,41000,41000,17
20230809,114700,245031450,41000,41000,41000,41000,1
20230809,114600,244990450,41000,41000,41000,41000,105
20230809,114500,240685450,41000,41000,41000,41000,1
20230809,114400,240644450,40950,40950,40950,40950,0
20230809,114300,240644450,40950,40950,40950,40950,130
20230809,114200,235320950,41000,41000,41000,41000,0
20230809,114100,235320950,41000,41000,41000,41000,1
20230809,114000,235279950,41000,41000,41000,41000,26
20230809,113900,234213950,41000,41000,41000,41000,6
20230809,113800,233967950,40950,40950,40950,40950,0
20230809,113700,233967950,40950,40950,40950,40950,34
20230809,113600,232575650,40950,40950,40950,40950,1
20230809,113500,232534700,41000,41000,41000,41000,30
20230809,113400,231304700,41000,41000,41000,41000,0
20230809,113300,231304700,41000,41000,41000,41000,2
20230809,113200,231222700,41050,41050,41050,41050,1
20230809,113100,231181650,41000,41000,41000,41000,14
20230809,113000,230607650,41050,41050,41050,41050,0
20230809,112900,230607650,41050,41050,41050,41050,2
20230809,112800,230525550,41050,41050,41050,41050,0
20230809,112700,230525550,41050,40900,41050,40900,578
20230809,112600,206820050,40900,40900,40900,40900,12
20230809,112500,206329250,40900,40900,40900,40900,5
20230809,112400,206124750,40850,40850,40850,40850,115
20230809,112300,201427000,40800,40800,40800,40800,149
20230809,112200,195347800,40800,40800,40800,40800,5
20230809,112100,195143800,40800,40800,40800,40800,23
20230809,112000,194205400,40800,40800,40800,40800,0
20230809,111900,194205400,40800,40800,40800,40750,125
20230809,111800,189110400,40800,40800,40800,40800,3
20230809,111700,188988000,40800,40800,40800,40800,0
20230809,111600,188988000,40800,40800,40800,40800,11
20230809,111500,188539200,40800,40850,40850,40800,21
20230809,111400,187682350,40850,40800,40850,40800,2
20230809,111300,187600700,40850,40850,40850,40850,0
20230809,111200,187600700,40850,40800,40850,40800,10
20230809,111100,187192650,40800,40800,40800,40800,9
20230809,111000,186825450,40800,40800,40800,40800,3
20230809,110900,186703050,40850,40850,40850,40850,1
20230809,110800,186662200,40850,40850,40850,40850,11
20230809,110700,186212850,40850,40850,40850,40850,1
20230809,110600,186172000,40850,40800,40850,40800,28
20230809,110500,185029550,40800,40800,40800,40800,14
20230809,110400,184458350,40800,40800,40800,40800,1
20230809,110300,184417550,40800,40800,40800,40800,1
20230809,110200,184376750,40800,40800,40800,40800,0
20230809,110100,184376750,40800,40800,40800,40800,14
20230809,110000,183805550,40800,40800,40800,40800,3
20230809,105900,183683150,40800,40800,40800,40800,32
20230809,105800,182377550,40800,40800,40800,40800,2
20230809,105700,182295950,40800,40800,40800,40800,32
20230809,105600,180990350,40800,40800,40800,40800,1
20230809,105500,180949550,40800,40750,40800,40750,5
20230809,105400,180745650,40800,40800,40800,40750,6
20230809,105300,180500950,40750,40800,40800,40750,137
20230809,105200,174915150,40800,40800,40800,40800,4
20230809,105100,174751950,40800,40800,40800,40800,24
20230809,105000,173772750,40800,40800,40800,40800,52
20230809,104900,171651150,40800,40900,40900,40800,873
20230809,104800,136032400,40850,41000,41000,40850,827
20230809,104700,102223450,41000,41000,41000,41000,1
20230809,104600,102182450,41000,41000,41000,41000,7
20230809,104500,101895450,41000,41000,41000,41000,1
20230809,104400,101854450,40950,40950,40950,40950,5
20230809,104300,101649700,41000,41000,41000,41000,1
20230809,104200,101608700,40950,40950,40950,40950,3
20230809,104100,101485850,41000,41000,41000,41000,1
20230809,104000,101444850,40950,40950,40950,40950,0
20230809,103900,101444850,40950,41050,41050,40950,234
20230809,103800,91851800,41000,41000,41000,41000,20
20230809,103700,91031800,41050,41000,41050,41000,97
20230809,103600,87054750,41050,41000,41050,41000,67
20230809,103500,84305900,41050,41050,41050,41050,33
20230809,103400,82951250,41050,41050,41050,41050,0
20230809,103300,82951250,41050,41050,41050,41050,1
20230809,103200,82910200,41050,41050,41050,41050,0
20230809,103100,82910200,41050,41050,41050,41050,6
20230809,103000,82663900,41050,41050,41050,41050,0
20230809,102900,82663900,41050,41050,41050,41050,1
20230809,102800,82622850,41050,41000,41050,41000,34
20230809,102700,81228800,41050,41050,41050,41050,11
20230809,102600,80777250,41050,41050,41050,41050,1
20230809,102500,80736200,41050,41050,41050,41050,11
20230809,102400,80284650,41050,41000,41050,41000,5
20230809,102300,80079600,41000,41000,41000,41000,32
20230809,102200,78767600,41000,41000,41000,41000,5
20230809,102100,78562600,41000,41000,41000,41000,3
20230809,102000,78439600,41000,41000,41000,41000,0
20230809,101900,78439600,41000,41000,41000,41000,113
20230809,101800,73806600,41000,41000,41000,41000,1
20230809,101700,73765600,41000,41000,41000,41000,3
20230809,101600,73642600,41000,41000,41000,41000,4
20230809,101500,73478600,41000,41000,41000,41000,2
20230809,101400,73396600,41000,41000,41000,41000,2
20230809,101300,73314600,41000,41000,41000,41000,9
20230809,101200,72945600,41000,41000,41000,41000,0
20230809,101100,72945600,41000,41000,41000,41000,1
20230809,101000,72904600,41000,41000,41000,41000,2
20230809,100900,72822600,40950,40950,40950,40950,1
20230809,100800,72781650,40950,40950,41000,40950,4
20230809,100700,72617800,41000,41000,41000,40950,26
20230809,100600,71552800,41000,41000,41000,41000,1
20230809,100500,71511800,40950,40950,40950,40950,0
20230809,100400,71511800,40950,40950,40950,40950,12
20230809,100300,71020400,41000,41050,41050,41000,15
20230809,100200,70405350,41000,41000,41000,41000,0
20230809,100100,70405350,41000,41000,41050,41000,5
20230809,100000,70200300,41000,41000,41050,41000,14
20230809,095900,69626250,40950,40950,41000,40950,13
20230809,095800,69093650,40950,40950,40950,40950,3
20230809,095700,68970800,40950,41000,41000,40950,100
20230809,095600,64873300,41050,41050,41050,41050,1
20230809,095500,64832250,41050,41050,41050,41050,5
20230809,095400,64627000,41050,41050,41050,41050,4
20230809,095300,64462800,41050,41050,41050,41050,0
20230809,095200,64462800,41050,41050,41050,41050,1
20230809,095100,64421750,41050,41050,41050,41050,3
20230809,095000,64298600,40950,40950,40950,40950,0
20230809,094900,64298600,40950,40950,40950,40950,32
20230809,094800,62988200,40900,40900,40900,40900,0
20230809,094700,62988200,40900,40900,40900,40900,37
20230809,094600,61474900,40900,40900,40900,40900,56
20230809,094500,59184500,40900,40900,40900,40900,2
20230809,094400,59102700,40900,40900,40900,40900,0
20230809,094300,59102700,40900,40900,40900,40900,13
20230809,094200,58571000,40900,40900,40900,40900,1
20230809,094100,58530100,40850,40900,40900,40850,49
20230809,094000,56527500,40900,40900,40900,40900,36
20230809,093900,55055100,40900,40900,40900,40900,3
20230809,093800,54932400,40900,40900,40900,40900,12
20230809,093700,54441600,40900,40900,40900,40850,35
20230809,093600,53011250,40900,40900,40900,40900,1
20230809,093500,52970350,40900,40900,40900,40900,10
20230809,093400,52561350,40900,40900,40900,40900,0
20230809,093300,52561350,40900,40850,40900,40800,162
20230809,093200,45943800,40850,40950,40950,40850,148
20230809,093100,39894300,40950,41000,41000,40950,107
20230809,093000,35507600,41000,41000,41000,41000,0
20230809,092900,35507600,41000,41000,41000,41000,4
20230809,092800,35343600,41050,41050,41050,41050,2
20230809,092700,35261500,41050,41050,41050,41050,1
20230809,092600,35220450,41050,41050,41050,41050,1
20230809,092500,35179400,41050,41050,41050,41050,1
20230809,092400,35138350,41050,41050,41050,41050,10
20230809,092300,34727850,40950,41050,41050,40950,117
20230809,092200,29934450,41050,41050,41050,41050,1
20230809,092100,29893400,41050,41050,41050,41050,3
20230809,092000,29770250,41000,41000,41000,41000,2
20230809,091900,29688250,41000,41000,41000,41000,0
20230809,091800,29688250,41000,41050,41050,41000,6
20230809,091700,29442150,41000,41000,41000,41000,7
20230809,091600,29155150,41050,41050,41100,41050,107
20230809,091500,24758300,41100,40950,41100,40950,106
20230809,091400,20410600,40950,40950,40950,40950,6
20230809,091300,20164900,40950,40950,40950,40950,29
20230809,091200,18977350,40950,40950,40950,40950,6
20230809,091100,18731650,40900,40900,40900,40900,204
20230809,091000,10388050,40850,40850,40850,40850,0
20230809,090900,10388050,40850,40850,40850,40850,11
20230809,090800,9938700,40850,40850,40850,40850,21
20230809,090700,9080850,40900,40900,40900,40900,12
20230809,090600,8590050,40900,40900,40900,40900,6
20230809,090500,8344650,40900,40850,40900,40850,27
20230809,090400,7241600,40850,40850,40850,40850,1
20230809,090300,7200750,40850,40850,40850,40850,11
20230809,090200,6751400,40850,40900,40900,40850,68
20230809,090100,3973100,40950,41000,41000,40900,89
20230809,090000,328000,41000,41000,41000,41000,8