KissMeData/377300/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,204400,9293011950,48000,48000,48000,48000,9012
20230809,204300,9293011950,48000,48000,48000,48000,0
20230809,204200,9293011950,48000,48000,48000,48000,0
20230809,204100,9293011950,48000,48000,48000,48000,0
20230809,204000,9293011950,48000,48000,48000,48000,0
20230809,203900,9293011950,48000,48000,48000,48000,0
20230809,203800,9293011950,48000,48000,48000,48000,0
20230809,203700,9293011950,48000,48000,48000,48000,0
20230809,203600,9293011950,48000,48000,48000,48000,0
20230809,203500,9293011950,48000,48000,48000,48000,0
20230809,203400,9293011950,48000,48000,48000,48000,0
20230809,203300,9293011950,48000,48000,48000,48000,0
20230809,203200,9293011950,48000,48000,48000,48000,0
20230809,203100,9293011950,48000,48000,48000,48000,0
20230809,203000,9293011950,48000,48000,48000,48000,0
20230809,202900,9293011950,48000,48000,48000,48000,0
20230809,202800,9293011950,48000,48000,48000,48000,0
20230809,202700,9293011950,48000,48000,48000,48000,0
20230809,202600,9293011950,48000,48000,48000,48000,0
20230809,202500,9293011950,48000,48000,48000,48000,0
20230809,202400,9293011950,48000,48000,48000,48000,0
20230809,202300,9293011950,48000,48000,48000,48000,0
20230809,202200,9293011950,48000,48000,48000,48000,0
20230809,202100,9293011950,48000,48000,48000,48000,0
20230809,202000,9293011950,48000,48000,48000,48000,0
20230809,201900,9293011950,48000,48000,48000,48000,0
20230809,201800,9293011950,48000,48000,48000,48000,0
20230809,201700,9293011950,48000,48000,48000,48000,0
20230809,201600,9293011950,48000,48000,48000,48000,0
20230809,201500,9293011950,48000,48000,48000,48000,0
20230809,201400,9293011950,48000,48000,48000,48000,9012
20230809,201300,9293011950,48000,48000,48000,48000,0
20230809,201200,9293011950,48000,48000,48000,48000,0
20230809,201100,9293011950,48000,48000,48000,48000,0
20230809,201000,9293011950,48000,48000,48000,48000,0
20230809,200900,9293011950,48000,48000,48000,48000,0
20230809,200800,9293011950,48000,48000,48000,48000,0
20230809,200700,9293011950,48000,48000,48000,48000,0
20230809,200600,9293011950,48000,48000,48000,48000,0
20230809,200500,9293011950,48000,48000,48000,48000,0
20230809,200400,9293011950,48000,48000,48000,48000,0
20230809,200300,9293011950,48000,48000,48000,48000,0
20230809,200200,9293011950,48000,48000,48000,48000,0
20230809,200100,9293011950,48000,48000,48000,48000,0
20230809,200000,9293011950,48000,48000,48000,48000,0
20230809,195900,9293011950,48000,48000,48000,48000,0
20230809,195800,9293011950,48000,48000,48000,48000,0
20230809,195700,9293011950,48000,48000,48000,48000,0
20230809,195600,9293011950,48000,48000,48000,48000,0
20230809,195500,9293011950,48000,48000,48000,48000,0
20230809,195400,9293011950,48000,48000,48000,48000,0
20230809,195300,9293011950,48000,48000,48000,48000,0
20230809,195200,9293011950,48000,48000,48000,48000,0
20230809,195100,9293011950,48000,48000,48000,48000,0
20230809,195000,9293011950,48000,48000,48000,48000,0
20230809,194900,9293011950,48000,48000,48000,48000,0
20230809,194800,9293011950,48000,48000,48000,48000,0
20230809,194700,9293011950,48000,48000,48000,48000,0
20230809,194600,9293011950,48000,48000,48000,48000,0
20230809,194500,9293011950,48000,48000,48000,48000,0
20230809,194400,9293011950,48000,48000,48000,48000,9012
20230809,194300,9293011950,48000,48000,48000,48000,0
20230809,194200,9293011950,48000,48000,48000,48000,0
20230809,194100,9293011950,48000,48000,48000,48000,0
20230809,194000,9293011950,48000,48000,48000,48000,0
20230809,193900,9293011950,48000,48000,48000,48000,0
20230809,193800,9293011950,48000,48000,48000,48000,0
20230809,193700,9293011950,48000,48000,48000,48000,0
20230809,193600,9293011950,48000,48000,48000,48000,0
20230809,193500,9293011950,48000,48000,48000,48000,0
20230809,193400,9293011950,48000,48000,48000,48000,0
20230809,193300,9293011950,48000,48000,48000,48000,0
20230809,193200,9293011950,48000,48000,48000,48000,0
20230809,193100,9293011950,48000,48000,48000,48000,0
20230809,193000,9293011950,48000,48000,48000,48000,0
20230809,192900,9293011950,48000,48000,48000,48000,0
20230809,192800,9293011950,48000,48000,48000,48000,0
20230809,192700,9293011950,48000,48000,48000,48000,0
20230809,192600,9293011950,48000,48000,48000,48000,0
20230809,192500,9293011950,48000,48000,48000,48000,0
20230809,192400,9293011950,48000,48000,48000,48000,0
20230809,192300,9293011950,48000,48000,48000,48000,0
20230809,192200,9293011950,48000,48000,48000,48000,0
20230809,192100,9293011950,48000,48000,48000,48000,0
20230809,192000,9293011950,48000,48000,48000,48000,0
20230809,191900,9293011950,48000,48000,48000,48000,0
20230809,191800,9293011950,48000,48000,48000,48000,0
20230809,191700,9293011950,48000,48000,48000,48000,0
20230809,191600,9293011950,48000,48000,48000,48000,0
20230809,191500,9293011950,48000,48000,48000,48000,0
20230809,191400,9293011950,48000,48000,48000,48000,9012
20230809,191300,9293011950,48000,48000,48000,48000,0
20230809,191200,9293011950,48000,48000,48000,48000,0
20230809,191100,9293011950,48000,48000,48000,48000,0
20230809,191000,9293011950,48000,48000,48000,48000,0
20230809,190900,9293011950,48000,48000,48000,48000,0
20230809,190800,9293011950,48000,48000,48000,48000,0
20230809,190700,9293011950,48000,48000,48000,48000,0
20230809,190600,9293011950,48000,48000,48000,48000,0
20230809,190500,9293011950,48000,48000,48000,48000,0
20230809,190400,9293011950,48000,48000,48000,48000,0
20230809,190300,9293011950,48000,48000,48000,48000,0
20230809,190200,9293011950,48000,48000,48000,48000,0
20230809,190100,9293011950,48000,48000,48000,48000,0
20230809,190000,9293011950,48000,48000,48000,48000,0
20230809,185900,9293011950,48000,48000,48000,48000,0
20230809,185800,9293011950,48000,48000,48000,48000,0
20230809,185700,9293011950,48000,48000,48000,48000,0
20230809,185600,9293011950,48000,48000,48000,48000,0
20230809,185500,9293011950,48000,48000,48000,48000,0
20230809,185400,9293011950,48000,48000,48000,48000,0
20230809,185300,9293011950,48000,48000,48000,48000,0
20230809,185200,9293011950,48000,48000,48000,48000,0
20230809,185100,9293011950,48000,48000,48000,48000,0
20230809,185000,9293011950,48000,48000,48000,48000,0
20230809,184900,9293011950,48000,48000,48000,48000,0
20230809,184800,9293011950,48000,48000,48000,48000,0
20230809,184700,9293011950,48000,48000,48000,48000,0
20230809,184600,9293011950,48000,48000,48000,48000,0
20230809,184500,9293011950,48000,48000,48000,48000,0
20230809,184400,9293011950,48000,48000,48000,48000,9012
20230809,184300,9293011950,48000,48000,48000,48000,0
20230809,184200,9293011950,48000,48000,48000,48000,0
20230809,184100,9293011950,48000,48000,48000,48000,0
20230809,184000,9293011950,48000,48000,48000,48000,0
20230809,183900,9293011950,48000,48000,48000,48000,0
20230809,183800,9293011950,48000,48000,48000,48000,0
20230809,183700,9293011950,48000,48000,48000,48000,0
20230809,183600,9293011950,48000,48000,48000,48000,0
20230809,183500,9293011950,48000,48000,48000,48000,0
20230809,183400,9293011950,48000,48000,48000,48000,0
20230809,183300,9293011950,48000,48000,48000,48000,0
20230809,183200,9293011950,48000,48000,48000,48000,0
20230809,183100,9293011950,48000,48000,48000,48000,0
20230809,183000,9293011950,48000,48000,48000,48000,0
20230809,182900,9293011950,48000,48000,48000,48000,0
20230809,182800,9293011950,48000,48000,48000,48000,0
20230809,182700,9293011950,48000,48000,48000,48000,0
20230809,182600,9293011950,48000,48000,48000,48000,0
20230809,182500,9293011950,48000,48000,48000,48000,0
20230809,182400,9293011950,48000,48000,48000,48000,0
20230809,182300,9293011950,48000,48000,48000,48000,0
20230809,182200,9293011950,48000,48000,48000,48000,0
20230809,182100,9293011950,48000,48000,48000,48000,0
20230809,182000,9293011950,48000,48000,48000,48000,0
20230809,181900,9293011950,48000,48000,48000,48000,0
20230809,181800,9293011950,48000,48000,48000,48000,0
20230809,181700,9293011950,48000,48000,48000,48000,0
20230809,181600,9293011950,48000,48000,48000,48000,0
20230809,181500,9293011950,48000,48000,48000,48000,0
20230809,181400,9293011950,48000,48000,48000,48000,9012
20230809,181300,9293011950,48000,48000,48000,48000,0
20230809,181200,9293011950,48000,48000,48000,48000,0
20230809,181100,9293011950,48000,48000,48000,48000,0
20230809,181000,9293011950,48000,48000,48000,48000,0
20230809,180900,9293011950,48000,48000,48000,48000,0
20230809,180800,9293011950,48000,48000,48000,48000,0
20230809,180700,9293011950,48000,48000,48000,48000,0
20230809,180600,9293011950,48000,48000,48000,48000,0
20230809,180500,9293011950,48000,48000,48000,48000,0
20230809,180400,9293011950,48000,48000,48000,48000,0
20230809,180300,9293011950,48000,48000,48000,48000,0
20230809,180200,9293011950,48000,48000,48000,48000,0
20230809,180100,9293011950,48000,48000,48000,48000,0
20230809,180000,9293011950,48000,48000,48000,48000,0
20230809,175900,9293011950,48000,48000,48000,48000,0
20230809,175800,9293011950,48000,48000,48000,48000,0
20230809,175700,9293011950,48000,48000,48000,48000,0
20230809,175600,9293011950,48000,48000,48000,48000,0
20230809,175500,9293011950,48000,48000,48000,48000,0
20230809,175400,9293011950,48000,48000,48000,48000,0
20230809,175300,9293011950,48000,48000,48000,48000,0
20230809,175200,9293011950,48000,48000,48000,48000,0
20230809,175100,9293011950,48000,48000,48000,48000,0
20230809,175000,9293011950,48000,48000,48000,48000,0
20230809,174900,9293011950,48000,48000,48000,48000,0
20230809,174800,9293011950,48000,48000,48000,48000,0
20230809,174700,9293011950,48000,48000,48000,48000,0
20230809,174600,9293011950,48000,48000,48000,48000,0
20230809,174500,9293011950,48000,48000,48000,48000,0
20230809,174400,9293011950,48000,48000,48000,48000,9012
20230809,174300,9293011950,48000,48000,48000,48000,0
20230809,174200,9293011950,48000,48000,48000,48000,0
20230809,174100,9293011950,48000,48000,48000,48000,0
20230809,174000,9293011950,48000,48000,48000,48000,0
20230809,173900,9293011950,48000,48000,48000,48000,0
20230809,173800,9293011950,48000,48000,48000,48000,0
20230809,173700,9293011950,48000,48000,48000,48000,0
20230809,173600,9293011950,48000,48000,48000,48000,0
20230809,173500,9293011950,48000,48000,48000,48000,0
20230809,173400,9293011950,48000,48000,48000,48000,0
20230809,173300,9293011950,48000,48000,48000,48000,0
20230809,173200,9293011950,48000,48000,48000,48000,0
20230809,173100,9293011950,48000,48000,48000,48000,0
20230809,173000,9293011950,48000,48000,48000,48000,0
20230809,172900,9293011950,48000,48000,48000,48000,0
20230809,172800,9293011950,48000,48000,48000,48000,0
20230809,172700,9293011950,48000,48000,48000,48000,0
20230809,172600,9293011950,48000,48000,48000,48000,0
20230809,172500,9293011950,48000,48000,48000,48000,0
20230809,172400,9293011950,48000,48000,48000,48000,0
20230809,172300,9293011950,48000,48000,48000,48000,0
20230809,172200,9293011950,48000,48000,48000,48000,0
20230809,172100,9293011950,48000,48000,48000,48000,0
20230809,172000,9293011950,48000,48000,48000,48000,0
20230809,171900,9293011950,48000,48000,48000,48000,0
20230809,171800,9293011950,48000,48000,48000,48000,0
20230809,171700,9293011950,48000,48000,48000,48000,0
20230809,171600,9293011950,48000,48000,48000,48000,0
20230809,171500,9293011950,48000,48000,48000,48000,0
20230809,171400,9293011950,48000,48000,48000,48000,9012
20230809,171300,9293011950,48000,48000,48000,48000,0
20230809,171200,9293011950,48000,48000,48000,48000,0
20230809,171100,9293011950,48000,48000,48000,48000,0
20230809,171000,9293011950,48000,48000,48000,48000,0
20230809,170900,9293011950,48000,48000,48000,48000,0
20230809,170800,9293011950,48000,48000,48000,48000,0
20230809,170700,9293011950,48000,48000,48000,48000,0
20230809,170600,9293011950,48000,48000,48000,48000,0
20230809,170500,9293011950,48000,48000,48000,48000,0
20230809,170400,9293011950,48000,48000,48000,48000,0
20230809,170300,9293011950,48000,48000,48000,48000,0
20230809,170200,9293011950,48000,48000,48000,48000,0
20230809,170100,9293011950,48000,48000,48000,48000,0
20230809,170000,9293011950,48000,48000,48000,48000,0
20230809,165900,9293011950,48000,48000,48000,48000,0
20230809,165800,9293011950,48000,48000,48000,48000,0
20230809,165700,9293011950,48000,48000,48000,48000,0
20230809,165600,9293011950,48000,48000,48000,48000,0
20230809,165500,9293011950,48000,48000,48000,48000,0
20230809,165400,9293011950,48000,48000,48000,48000,0
20230809,165300,9293011950,48000,48000,48000,48000,0
20230809,165200,9293011950,48000,48000,48000,48000,0
20230809,165100,9293011950,48000,48000,48000,48000,0
20230809,165000,9293011950,48000,48000,48000,48000,0
20230809,164900,9293011950,48000,48000,48000,48000,0
20230809,164800,9293011950,48000,48000,48000,48000,0
20230809,164700,9293011950,48000,48000,48000,48000,0
20230809,164600,9293011950,48000,48000,48000,48000,0
20230809,164500,9293011950,48000,48000,48000,48000,0
20230809,164400,9293011950,48000,48000,48000,48000,9012
20230809,164300,9293011950,48000,48000,48000,48000,0
20230809,164200,9293011950,48000,48000,48000,48000,0
20230809,164100,9293011950,48000,48000,48000,48000,0
20230809,164000,9293011950,48000,48000,48000,48000,0
20230809,163900,9293011950,48000,48000,48000,48000,0
20230809,163800,9293011950,48000,48000,48000,48000,0
20230809,163700,9293011950,48000,48000,48000,48000,0
20230809,163600,9293011950,48000,48000,48000,48000,0
20230809,163500,9293011950,48000,48000,48000,48000,0
20230809,163400,9293011950,48000,48000,48000,48000,0
20230809,163300,9293011950,48000,48000,48000,48000,0
20230809,163200,9293011950,48000,48000,48000,48000,0
20230809,163100,9293011950,48000,48000,48000,48000,0
20230809,163000,9293011950,48000,48000,48000,48000,0
20230809,162900,9293011950,48000,48000,48000,48000,0
20230809,162800,9293011950,48000,48000,48000,48000,0
20230809,162700,9293011950,48000,48000,48000,48000,0
20230809,162600,9293011950,48000,48000,48000,48000,0
20230809,162500,9293011950,48000,48000,48000,48000,0
20230809,162400,9293011950,48000,48000,48000,48000,0
20230809,162300,9293011950,48000,48000,48000,48000,0
20230809,162200,9293011950,48000,48000,48000,48000,0
20230809,162100,9293011950,48000,48000,48000,48000,0
20230809,162000,9293011950,48000,48000,48000,48000,0
20230809,161900,9293011950,48000,48000,48000,48000,0
20230809,161800,9293011950,48000,48000,48000,48000,0
20230809,161700,9293011950,48000,48000,48000,48000,0
20230809,161600,9293011950,48000,48000,48000,48000,0
20230809,161500,9293011950,48000,48000,48000,48000,0
20230809,161400,9293011950,48000,48000,48000,48000,9012
20230809,161300,9293011950,48000,48000,48000,48000,0
20230809,161200,9293011950,48000,48000,48000,48000,0
20230809,161100,9293011950,48000,48000,48000,48000,0
20230809,161000,9293011950,48000,48000,48000,48000,0
20230809,160900,9293011950,48000,48000,48000,48000,0
20230809,160800,9293011950,48000,48000,48000,48000,0
20230809,160700,9293011950,48000,48000,48000,48000,0
20230809,160600,9293011950,48000,48000,48000,48000,0
20230809,160500,9293011950,48000,48000,48000,48000,0
20230809,160400,9293011950,48000,48000,48000,48000,0
20230809,160300,9293011950,48000,48000,48000,48000,0
20230809,160200,9293011950,48000,48000,48000,48000,0
20230809,160100,9293011950,48000,48000,48000,48000,0
20230809,160000,9293011950,48000,48000,48000,48000,0
20230809,155900,9293011950,48000,48000,48000,48000,0
20230809,155800,9293011950,48000,48000,48000,48000,0
20230809,155700,9293011950,48000,48000,48000,48000,0
20230809,155600,9293011950,48000,48000,48000,48000,0
20230809,155500,9293011950,48000,48000,48000,48000,0
20230809,155400,9293011950,48000,48000,48000,48000,0
20230809,155300,9293011950,48000,48000,48000,48000,0
20230809,155200,9293011950,48000,48000,48000,48000,0
20230809,155100,9293011950,48000,48000,48000,48000,0
20230809,155000,9293011950,48000,48000,48000,48000,0
20230809,154900,9293011950,48000,48000,48000,48000,0
20230809,154800,9293011950,48000,48000,48000,48000,0
20230809,154700,9293011950,48000,48000,48000,48000,0
20230809,154600,9293011950,48000,48000,48000,48000,0
20230809,154500,9293011950,48000,48000,48000,48000,0
20230809,154400,9293011950,48000,48000,48000,48000,9012
20230809,154300,9293011950,48000,48000,48000,48000,0
20230809,154200,9293011950,48000,48000,48000,48000,0
20230809,154100,9293011950,48000,48000,48000,48000,0
20230809,154000,9293011950,48000,48000,48000,48000,0
20230809,153900,9293011950,48000,48000,48000,48000,0
20230809,153800,9293011950,48000,48000,48000,48000,0
20230809,153700,9293011950,48000,48000,48000,48000,0
20230809,153600,9293011950,48000,48000,48000,48000,0
20230809,153500,9293011950,48000,48000,48000,48000,0
20230809,153400,9293011950,48000,48000,48000,48000,0
20230809,153300,9293011950,48000,48000,48000,48000,0
20230809,153200,9293011950,48000,48000,48000,48000,0
20230809,153100,9293011950,48000,48000,48000,48000,0
20230809,153000,9293011950,48000,48000,48000,48000,9012
20230809,152900,8860435950,47900,47900,47900,47900,0
20230809,152800,8860435950,47900,47900,47900,47900,0
20230809,152700,8860435950,47900,47900,47900,47900,0
20230809,152600,8860435950,47900,47900,47900,47900,0
20230809,152500,8860435950,47900,47900,47900,47900,0
20230809,152400,8860435950,47900,47900,47900,47900,0
20230809,152300,8860435950,47900,47900,47900,47900,0
20230809,152200,8860435950,47900,47900,47900,47900,0
20230809,152100,8860435950,47900,47900,47900,47900,0
20230809,152000,8860435950,47900,47900,47900,47900,0
20230809,151900,8860435950,47900,48050,48050,47900,1626
20230809,151800,8782385100,48050,48000,48050,48000,220
20230809,151700,8771814450,48000,48050,48050,48000,370
20230809,151600,8754045250,48050,48050,48050,48000,87
20230809,151500,8749865200,48050,48050,48050,48000,77
20230809,151400,8746168000,48000,48050,48050,48000,1483
20230809,151300,8674915850,48000,48000,48000,48000,153
20230809,151200,8667571850,48000,48000,48000,47950,1719
20230809,151100,8585070950,48000,48000,48050,48000,194
20230809,151000,8575751900,48050,48000,48050,48000,115
20230809,150900,8570228500,48000,47950,48000,47950,584
20230809,150800,8542196800,47950,47950,47950,47950,351
20230809,150700,8525366350,47950,48000,48000,47950,372
20230809,150600,8507513150,48000,48000,48000,47950,204
20230809,150500,8497721450,47950,48000,48000,47950,2049
20230809,150400,8399370450,47950,47900,47950,47900,699
20230809,150300,8365855600,47950,47900,47950,47900,5
20230809,150200,8365615900,47900,47950,47950,47900,720
20230809,150100,8331094050,47950,47950,47950,47950,1070
20230809,150000,8279787550,47950,47950,47950,47950,72
20230809,145900,8276335150,47950,47950,47950,47950,8
20230809,145800,8275951550,48000,48000,48050,48000,3512
20230809,145700,8107375050,48000,48050,48050,48000,74
20230809,145600,8103822100,48000,48000,48000,48000,31
20230809,145500,8102334100,48050,48000,48050,48000,226
20230809,145400,8091485850,48000,48050,48050,48000,181
20230809,145300,8082796550,48050,48000,48050,48000,25
20230809,145200,8081596050,48000,48000,48000,48000,6
20230809,145100,8081308050,48000,48000,48000,47950,1247
20230809,145000,8021452150,48000,48050,48050,48000,2475
20230809,144900,7902652100,48050,48000,48050,48000,249
20230809,144800,7890690100,48050,48000,48050,48000,68
20230809,144700,7887423900,48000,48050,48050,48000,203
20230809,144600,7877678850,48000,48000,48000,48000,13
20230809,144500,7877054850,48000,48000,48000,48000,145
20230809,144400,7870094850,48050,48050,48050,48000,263
20230809,144300,7857467700,48000,48000,48050,48000,151
20230809,144200,7850215150,48000,48050,48050,48000,73
20230809,144100,7846711100,48000,48000,48000,48000,53
20230809,144000,7844167100,48000,48050,48050,48000,70
20230809,143900,7840806050,48000,48000,48000,48000,33
20230809,143800,7839222050,48000,48000,48050,48000,19
20230809,143700,7838310000,48000,48000,48000,48000,7
20230809,143600,7837974000,48050,48000,48050,48000,22
20230809,143500,7836917900,48000,47950,48000,47950,1979
20230809,143400,7741926400,47950,47950,47950,47950,269
20230809,143300,7729027850,47950,47950,47950,47950,104
20230809,143200,7724041050,47950,48000,48000,47950,82
20230809,143100,7720108650,48000,47950,48000,47950,14
20230809,143000,7719436950,48000,48000,48000,48000,4682
20230809,142900,7494700950,48000,48000,48000,48000,43
20230809,142800,7492636950,48000,48000,48050,48000,141
20230809,142700,7485863850,48000,48050,48050,48000,55
20230809,142600,7483222550,48000,48000,48000,48000,7
20230809,142500,7482886550,48000,48000,48000,48000,67
20230809,142400,7479670550,48000,48000,48000,48000,30
20230809,142300,7478230550,48050,48050,48050,48000,31
20230809,142200,7476741300,48000,48000,48000,48000,122
20230809,142100,7470885300,48000,48050,48050,48000,88
20230809,142000,7466657550,48050,48050,48050,48050,112
20230809,141900,7461275950,48000,48050,48050,48000,33
20230809,141800,7459690950,48000,48000,48000,48000,106
20230809,141700,7454602950,48050,48050,48050,48000,18
20230809,141600,7453738350,48050,48000,48050,48000,20
20230809,141500,7452778050,48000,48000,48000,48000,6
20230809,141400,7452490050,48000,48050,48050,48000,107
20230809,141300,7447349000,48000,48000,48000,48000,6
20230809,141200,7447061000,48000,48000,48000,48000,27
20230809,141100,7445765000,48000,48000,48000,48000,31
20230809,141000,7444277000,48000,48050,48050,48000,29
20230809,140900,7442883650,48000,48000,48000,48000,7
20230809,140800,7442547650,48000,48000,48000,48000,46
20230809,140700,7440339650,48000,48050,48050,48000,24
20230809,140600,7439186750,48050,48000,48050,48000,7
20230809,140500,7438850700,48050,48050,48050,48000,36
20230809,140400,7437121650,48000,48050,48050,48000,98
20230809,140300,7432416500,48050,48000,48050,48000,37
20230809,140200,7430639500,48050,48000,48050,48000,118
20230809,140100,7424970200,48000,48000,48000,48000,238
20230809,140000,7413546200,47950,48000,48000,47950,61
20230809,135900,7410621200,48000,48000,48000,48000,1904
20230809,135800,7319229200,48000,48000,48000,48000,202
20230809,135700,7309533200,48050,48050,48050,48000,111
20230809,135600,7304204350,48050,48050,48050,48050,166
20230809,135500,7296228050,48050,48050,48050,48050,165
20230809,135400,7288299800,48050,48000,48050,48000,1259
20230809,135300,7227808350,48000,48000,48000,48000,1
20230809,135200,7227760350,48050,48000,48050,48000,85
20230809,135100,7223678150,48000,48000,48000,48000,24
20230809,135000,7222526150,48000,48000,48000,48000,145
20230809,134900,7215566150,48000,48000,48000,48000,433
20230809,134800,7194782150,48050,48050,48050,48050,33
20230809,134700,7193196500,48000,48050,48050,48000,205
20230809,134600,7183348750,48000,48000,48000,48000,74
20230809,134500,7179796750,48050,48050,48050,48050,19
20230809,134400,7178883800,48050,48050,48050,48050,0
20230809,134300,7178883800,48050,48050,48050,48000,75
20230809,134200,7175280800,48050,48050,48050,48000,1892
20230809,134100,7084451350,48100,48050,48100,48050,63
20230809,134000,7081423550,48050,48050,48100,48050,137
20230809,133900,7074837600,48050,48100,48100,48050,47
20230809,133800,7072578700,48100,48050,48100,48050,22
20230809,133700,7071521350,48050,48050,48050,48050,728
20230809,133600,7036540950,48100,48050,48100,48000,178
20230809,133500,7027986650,48050,48050,48050,48050,8
20230809,133400,7027602250,48050,48050,48100,48050,211
20230809,133300,7017463300,48050,48100,48100,48050,72
20230809,133200,7014001350,48100,48050,48100,48050,110
20230809,133100,7008714850,48050,48050,48050,48050,293
20230809,133000,6994636200,48050,48000,48100,48000,620
20230809,132900,6964845500,48000,48050,48050,48000,250
20230809,132800,6952833050,48000,48000,48000,47950,1755
20230809,132700,6868593400,48000,48050,48050,48000,2554
20230809,132600,6746000700,48050,48050,48050,48050,21
20230809,132500,6744991650,48050,48050,48050,48000,148
20230809,132400,6737881300,48050,48050,48050,48050,51
20230809,132300,6735430750,48000,48050,48050,48000,55
20230809,132200,6732789900,48050,48050,48050,48050,13
20230809,132100,6732165250,48050,48000,48050,48000,46
20230809,132000,6729955850,48050,48050,48050,48000,190
20230809,131900,6720832350,48050,48050,48050,48050,40
20230809,131800,6718910350,48050,48050,48050,48000,94
20230809,131700,6714396900,48050,48050,48050,48050,142
20230809,131600,6707573800,48050,48100,48100,48050,414
20230809,131500,6687681050,48050,48100,48100,48050,68
20230809,131400,6684412450,48100,48100,48150,48100,1225
20230809,131300,6625488700,48100,48150,48150,48100,65
20230809,131200,6622359500,48150,48150,48150,48150,80
20230809,131100,6618507500,48150,48150,48150,48100,96
20230809,131000,6613885150,48150,48150,48150,48150,347
20230809,130900,6597177100,48150,48100,48150,48100,713
20230809,130800,6562852000,48100,48150,48150,48100,1163
20230809,130700,6506854800,48150,48100,48150,48100,51
20230809,130600,6504399200,48150,48100,48150,48100,2969
20230809,130500,6361571800,48050,48050,48050,48050,673
20230809,130400,6329234150,48050,48050,48050,48050,397
20230809,130300,6310158300,48050,48050,48050,48050,110
20230809,130200,6304872800,48000,48050,48050,48000,18
20230809,130100,6304007950,48050,48000,48050,48000,37
20230809,130000,6302231250,48000,48000,48000,48000,65
20230809,125900,6299111250,48050,48000,48050,48000,47
20230809,125800,6296853050,48050,48000,48050,48000,28
20230809,125700,6295507750,48000,48000,48050,48000,183
20230809,125600,6286722750,48050,48000,48050,48000,111
20230809,125500,6281393850,48000,47950,48000,47950,70
20230809,125400,6278036050,48000,48000,48050,48000,189
20230809,125300,6268963400,48000,48000,48000,48000,0
20230809,125200,6268963400,48000,48000,48000,48000,13
20230809,125100,6268339400,48050,48000,48050,48000,2200
20230809,125000,6162737350,48000,48000,48000,48000,75
20230809,124900,6159137350,48000,48000,48050,48000,18
20230809,124800,6158272650,48000,48000,48050,48000,315
20230809,124700,6143137450,48000,48000,48000,48000,0
20230809,124600,6143137450,48000,48000,48050,48000,38
20230809,124500,6141311850,48000,48000,48050,47950,1245
20230809,124400,6081550950,48000,47950,48000,47950,73
20230809,124300,6078048200,48000,47950,48000,47950,289
20230809,124200,6064176800,48000,48050,48050,48000,1949
20230809,124100,5970624350,48050,48050,48050,48000,218
20230809,124000,5960158800,48050,48000,48050,48000,26
20230809,123900,5958909800,48050,48000,48050,48000,77
20230809,123800,5955210000,48000,48000,48000,48000,29
20230809,123700,5953818000,48000,48050,48050,48000,44
20230809,123600,5951703950,48050,48000,48050,48000,83
20230809,123500,5947717050,48050,48000,48050,48000,120
20230809,123400,5941951100,48000,48050,48050,48000,86
20230809,123300,5937820250,48000,48050,48050,48000,177
20230809,123200,5929322900,48000,48000,48000,48000,28
20230809,123100,5927978900,48050,48050,48050,48000,145
20230809,123000,5921017200,48050,48050,48050,48050,46
20230809,122900,5918806900,48050,48000,48050,48000,94
20230809,122800,5914292700,48050,48050,48050,48050,88
20230809,122700,5910064300,48050,48050,48050,48000,300
20230809,122600,5895659000,48050,48000,48050,48000,134
20230809,122500,5889226300,48050,48050,48050,48000,62
20230809,122400,5886247300,48000,48050,48050,48000,48
20230809,122300,5883942650,48000,48000,48000,48000,84
20230809,122200,5879910650,48000,48050,48050,48000,60
20230809,122100,5877028150,48050,48000,48050,48000,33
20230809,122000,5875443450,48000,48050,48050,48000,117
20230809,121900,5869826600,48050,48050,48050,48050,74
20230809,121800,5866270900,48050,48050,48050,48050,123
20230809,121700,5860360750,48050,48050,48050,48050,111
20230809,121600,5855027200,48050,48100,48100,48050,611
20230809,121500,5825667400,48050,48050,48050,48050,212
20230809,121400,5815480800,48100,48050,48100,48050,67
20230809,121300,5812259250,48050,48100,48100,48050,42
20230809,121200,5810240650,48100,48050,48100,48050,24
20230809,121100,5809087400,48000,48050,48100,48000,236
20230809,121000,5797753300,48100,48050,48100,48050,501
20230809,120900,5773679150,48000,48050,48050,48000,28
20230809,120800,5772334300,48050,48100,48100,48050,72
20230809,120700,5768874450,48050,48050,48100,48050,375
20230809,120600,5750842700,48050,48050,48050,48050,175
20230809,120500,5742433950,48050,48050,48050,48050,0
20230809,120400,5742433950,48050,48000,48050,48000,411
20230809,120300,5722690600,48050,48050,48050,48000,1086
20230809,120200,5670557950,48050,48100,48100,48050,351
20230809,120100,5653689850,48100,48050,48100,48050,59
20230809,120000,5650853850,48050,48100,48100,48050,12
20230809,115900,5650276800,48100,48100,48100,48050,65
20230809,115800,5647151000,48100,48050,48100,48050,68
20230809,115700,5643881900,48100,48050,48100,48050,802
20230809,115600,5605345500,48050,48050,48050,48050,33
20230809,115500,5603759850,48050,48000,48050,48000,61
20230809,115400,5600830800,48000,48050,48050,48000,84
20230809,115300,5596797450,48050,48000,48050,48000,48
20230809,115200,5594491450,48000,48050,48050,48000,147
20230809,115100,5587433150,48000,48050,48050,48000,27
20230809,115000,5586136350,48000,48050,48050,48000,3
20230809,114900,5585992300,48050,48000,48050,48000,139
20230809,114800,5579319300,48000,47900,48000,47900,1823
20230809,114700,5491853300,47950,47950,47950,47950,2
20230809,114600,5491757400,47950,47950,47950,47950,24
20230809,114500,5490606600,47900,47900,47900,47900,1
20230809,114400,5490558700,47950,47950,47950,47950,28
20230809,114300,5489216100,47950,48000,48000,47950,174
20230809,114200,5480871950,47950,47950,48000,47950,572
20230809,114100,5453430300,48000,48050,48050,48000,1133
20230809,114000,5399044350,48050,48000,48050,48000,45
20230809,113900,5396882850,48050,48050,48050,48050,4
20230809,113800,5396690650,48050,48050,48050,48050,40
20230809,113700,5394768650,48050,48050,48050,48050,27
20230809,113600,5393471300,48050,48000,48050,48000,3
20230809,113500,5393327250,48000,48050,48050,48000,26
20230809,113400,5392078150,48100,48100,48100,48100,274
20230809,113300,5378898750,48100,48100,48100,48050,871
20230809,113200,5337004000,48100,48000,48100,48000,1118
20230809,113100,5283311350,48000,47900,48000,47900,677
20230809,113000,5250847950,47950,47950,47950,47950,0
20230809,112900,5250847950,47950,48000,48050,47900,1284
20230809,112800,5189231150,48000,48000,48000,48000,40
20230809,112700,5187311150,48000,48000,48000,48000,515
20230809,112600,5162591150,48050,48000,48050,47950,711
20230809,112500,5128466100,47950,47950,47950,47950,141
20230809,112400,5121705150,47900,47900,47900,47900,344
20230809,112300,5105227550,47950,48000,48000,47950,930
20230809,112200,5060605800,48050,48050,48050,48000,426
20230809,112100,5040136600,48050,48000,48050,48000,51
20230809,112000,5037687900,48000,48000,48000,48000,35
20230809,111900,5036007900,48000,48000,48000,48000,18
20230809,111800,5035143900,48050,48050,48050,48050,210
20230809,111700,5025053400,48100,48100,48100,48050,321
20230809,111600,5009628200,48050,48000,48050,47950,1665
20230809,111500,4929674250,47950,47950,48000,47950,1028
20230809,111400,4880380950,47950,47950,47950,47900,147
20230809,111300,4873337650,47950,47900,47950,47900,935
20230809,111200,4828542150,47900,47950,47950,47900,7
20230809,111100,4828206650,47950,47900,47950,47900,260
20230809,111000,4815745200,47950,48000,48000,47950,1210
20230809,110900,4757725650,48000,48000,48000,48000,33
20230809,110800,4756141650,47950,48000,48000,47950,10
20230809,110700,4755661950,48000,48000,48000,48000,569
20230809,110600,4728349950,48000,48000,48000,48000,27
20230809,110500,4727053950,47950,48000,48000,47950,1322
20230809,110400,4663598950,48000,48050,48050,48000,35
20230809,110300,4661917600,48050,48000,48050,48000,40
20230809,110200,4659995650,48050,48050,48050,48000,18
20230809,110100,4659130850,48050,48050,48050,48050,18
20230809,110000,4658265950,48000,48000,48050,47950,2328
20230809,105900,4546506100,48000,48000,48050,48000,255
20230809,105800,4534264100,48000,47950,48000,47950,1254
20230809,105700,4474080600,47900,48000,48000,47900,1304
20230809,105600,4411499550,48000,48000,48050,48000,853
20230809,105500,4370553600,48000,48000,48000,47900,956
20230809,105400,4324694600,48000,48000,48000,48000,174
20230809,105300,4316342600,48000,48000,48000,48000,1821
20230809,105200,4228934600,48000,47900,48000,47800,1571
20230809,105100,4153676000,47900,47950,48000,47850,3200
20230809,105000,4000352800,48000,48000,48000,48000,24
20230809,104900,3999200800,47950,48000,48000,47950,662
20230809,104800,3967426000,48000,48050,48050,47950,2591
20230809,104700,3843043900,48000,48000,48050,48000,435
20230809,104600,3822163800,47950,47950,47950,47900,326
20230809,104500,3806533100,47950,48000,48000,47900,2833
20230809,104400,3670567850,48000,47900,48000,47900,1913
20230809,104300,3578836800,47900,47850,47900,47850,2264
20230809,104200,3470454350,47850,47800,47850,47800,1104
20230809,104100,3417634000,47850,47800,47850,47750,1043
20230809,104000,3367781100,47800,47700,47800,47700,574
20230809,103900,3340363850,47700,47650,47700,47650,366
20230809,103800,3322905750,47650,47700,47700,47600,68
20230809,103700,3319668000,47700,47600,47700,47600,132
20230809,103600,3313382200,47600,47700,47700,47600,514
20230809,103500,3288874450,47700,47750,47750,47700,446
20230809,103400,3267578000,47750,47700,47750,47700,196
20230809,103300,3258220000,47750,47700,47750,47700,106
20230809,103200,3253160050,47750,47700,47750,47700,36
20230809,103100,3251442800,47700,47750,47750,47700,530
20230809,103000,3226137100,47750,47700,47750,47700,177
20230809,102900,3217694150,47700,47700,47700,47700,393
20230809,102800,3198948050,47700,47650,47700,47650,1423
20230809,102700,3131117750,47650,47650,47650,47650,112
20230809,102600,3125780950,47600,47650,47650,47600,29
20230809,102500,3124399650,47600,47600,47600,47600,330
20230809,102400,3108691650,47550,47600,47600,47550,380
20230809,102300,3090609350,47600,47650,47650,47550,538
20230809,102200,3065006950,47650,47650,47650,47600,101
20230809,102100,3060195500,47650,47650,47700,47600,421
20230809,102000,3040126450,47650,47600,47650,47600,276
20230809,101900,3026975100,47650,47650,47650,47650,263
20230809,101800,3014443150,47650,47650,47650,47600,225
20230809,101700,3003723800,47650,47700,47700,47650,14
20230809,101600,3003056550,47700,47650,47700,47650,8
20230809,101500,3002675250,47650,47650,47700,47650,198
20230809,101400,2993239150,47650,47500,47650,47500,885
20230809,101300,2951133100,47500,47500,47500,47500,246
20230809,101200,2939448100,47500,47500,47550,47500,229
20230809,101100,2928570350,47500,47500,47600,47500,245
20230809,101000,2916924050,47500,47450,47500,47450,296
20230809,100900,2902867000,47500,47500,47500,47500,229
20230809,100800,2891989500,47550,47550,47550,47500,1123
20230809,100700,2838602450,47650,47650,47650,47600,65
20230809,100600,2835505300,47650,47700,47700,47650,211
20230809,100500,2825446050,47700,47700,47700,47500,432
20230809,100400,2804862100,47700,47600,47750,47600,1320
20230809,100300,2741990800,47550,47500,47600,47500,88
20230809,100200,2737804950,47400,47400,47600,47400,308
20230809,100100,2723174300,47450,47400,47450,47400,688
20230809,100000,2690557800,47450,47450,47450,47350,159
20230809,095900,2683017050,47400,47450,47450,47400,106
20230809,095800,2677992600,47450,47350,47450,47350,823
20230809,095700,2638998800,47350,47350,47350,47300,72
20230809,095600,2635589650,47300,47350,47350,47300,355
20230809,095500,2618787350,47350,47350,47400,47350,688
20230809,095400,2586210300,47400,47400,47400,47400,168
20230809,095300,2578247100,47450,47450,47450,47400,159
20230809,095200,2570709100,47450,47450,47450,47400,150
20230809,095100,2563595500,47400,47400,47450,47400,100
20230809,095000,2558854450,47450,47550,47550,47400,421
20230809,094900,2538875100,47650,47500,47650,47450,354
20230809,094800,2522046250,47450,47450,47450,47450,25
20230809,094700,2520860000,47500,47650,47650,47500,2073
20230809,094600,2422188250,47650,47550,47650,47500,218
20230809,094500,2411814450,47550,47500,47550,47450,163
20230809,094400,2404071600,47500,47450,47500,47450,113
20230809,094300,2398704150,47500,47450,47500,47400,316
20230809,094200,2383709150,47450,47450,47500,47450,53
20230809,094100,2381193400,47450,47500,47500,47450,236
20230809,094000,2369985800,47500,47550,47550,47500,249
20230809,093900,2358152450,47550,47600,47600,47550,133
20230809,093800,2351822150,47600,47600,47600,47550,164
20230809,093700,2344016350,47600,47650,47650,47600,156
20230809,093600,2336589800,47650,47400,47650,47400,2610
20230809,093500,2212739450,47400,47400,47400,47300,1377
20230809,093400,2147537650,47350,47350,47400,47350,287
20230809,093300,2133944450,47400,47400,47400,47350,167
20230809,093200,2126032150,47400,47500,47500,47400,356
20230809,093100,2109140550,47500,47550,47550,47500,338
20230809,093000,2093078400,47600,47600,47600,47550,142
20230809,092900,2086322650,47600,47550,47600,47550,368
20230809,092800,2068823900,47550,47600,47600,47550,489
20230809,092700,2045561250,47600,47600,47600,47550,98
20230809,092600,2040897250,47600,47600,47600,47600,294
20230809,092500,2026902850,47600,47600,47600,47550,924
20230809,092400,1982953200,47650,47750,47750,47600,962
20230809,092300,1937121400,47700,47850,47850,47700,349
20230809,092200,1920426100,47850,47750,47850,47750,115
20230809,092100,1914930650,47750,47800,47850,47750,480
20230809,092000,1891996850,47850,47800,47850,47800,1161
20230809,091900,1836483150,47750,47750,47800,47700,636
20230809,091800,1806132950,47800,47900,47900,47800,1036
20230809,091700,1756522400,47900,47950,47950,47850,876
20230809,091600,1714548750,47950,47850,48000,47850,3336
20230809,091500,1554739550,47850,47800,47900,47800,713
20230809,091400,1520607350,47800,47650,47850,47650,31
20230809,091300,1519126050,47650,47650,47850,47600,1417
20230809,091200,1451468650,47700,47550,47700,47550,386
20230809,091100,1433108400,47500,47550,47550,47500,1000
20230809,091000,1385606550,47500,47350,47500,47350,1299
20230809,090900,1323987650,47350,47500,47500,47350,1596
20230809,090800,1248310700,47500,47600,47600,47450,1449
20230809,090700,1179418700,47450,47600,47700,47450,2111
20230809,090600,1079040400,47650,47600,47750,47600,961
20230809,090500,1033228100,47650,47700,48200,47600,6629
20230809,090400,715857900,47650,47750,47750,47600,1187
20230809,090300,659224350,47700,47350,47750,47350,5010
20230809,090200,420821900,47350,47450,47600,47350,3293
20230809,090100,264362850,47450,47400,47450,47200,3612
20230809,090000,93586050,47400,47000,47400,47000,1869