KissMeData/034120/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,190700,1143505800,25600,25600,25600,25600,342
20230809,190600,1143505800,25600,25600,25600,25600,0
20230809,190500,1143505800,25600,25600,25600,25600,0
20230809,190400,1143505800,25600,25600,25600,25600,0
20230809,190300,1143505800,25600,25600,25600,25600,0
20230809,190200,1143505800,25600,25600,25600,25600,0
20230809,190100,1143505800,25600,25600,25600,25600,0
20230809,190000,1143505800,25600,25600,25600,25600,0
20230809,185900,1143505800,25600,25600,25600,25600,0
20230809,185800,1143505800,25600,25600,25600,25600,0
20230809,185700,1143505800,25600,25600,25600,25600,0
20230809,185600,1143505800,25600,25600,25600,25600,0
20230809,185500,1143505800,25600,25600,25600,25600,0
20230809,185400,1143505800,25600,25600,25600,25600,0
20230809,185300,1143505800,25600,25600,25600,25600,0
20230809,185200,1143505800,25600,25600,25600,25600,0
20230809,185100,1143505800,25600,25600,25600,25600,0
20230809,185000,1143505800,25600,25600,25600,25600,0
20230809,184900,1143505800,25600,25600,25600,25600,0
20230809,184800,1143505800,25600,25600,25600,25600,0
20230809,184700,1143505800,25600,25600,25600,25600,0
20230809,184600,1143505800,25600,25600,25600,25600,0
20230809,184500,1143505800,25600,25600,25600,25600,0
20230809,184400,1143505800,25600,25600,25600,25600,0
20230809,184300,1143505800,25600,25600,25600,25600,0
20230809,184200,1143505800,25600,25600,25600,25600,0
20230809,184100,1143505800,25600,25600,25600,25600,0
20230809,184000,1143505800,25600,25600,25600,25600,0
20230809,183900,1143505800,25600,25600,25600,25600,0
20230809,183800,1143505800,25600,25600,25600,25600,0
20230809,183700,1143505800,25600,25600,25600,25600,342
20230809,183600,1143505800,25600,25600,25600,25600,0
20230809,183500,1143505800,25600,25600,25600,25600,0
20230809,183400,1143505800,25600,25600,25600,25600,0
20230809,183300,1143505800,25600,25600,25600,25600,0
20230809,183200,1143505800,25600,25600,25600,25600,0
20230809,183100,1143505800,25600,25600,25600,25600,0
20230809,183000,1143505800,25600,25600,25600,25600,0
20230809,182900,1143505800,25600,25600,25600,25600,0
20230809,182800,1143505800,25600,25600,25600,25600,0
20230809,182700,1143505800,25600,25600,25600,25600,0
20230809,182600,1143505800,25600,25600,25600,25600,0
20230809,182500,1143505800,25600,25600,25600,25600,0
20230809,182400,1143505800,25600,25600,25600,25600,0
20230809,182300,1143505800,25600,25600,25600,25600,0
20230809,182200,1143505800,25600,25600,25600,25600,0
20230809,182100,1143505800,25600,25600,25600,25600,0
20230809,182000,1143505800,25600,25600,25600,25600,0
20230809,181900,1143505800,25600,25600,25600,25600,0
20230809,181800,1143505800,25600,25600,25600,25600,0
20230809,181700,1143505800,25600,25600,25600,25600,0
20230809,181600,1143505800,25600,25600,25600,25600,0
20230809,181500,1143505800,25600,25600,25600,25600,0
20230809,181400,1143505800,25600,25600,25600,25600,0
20230809,181300,1143505800,25600,25600,25600,25600,0
20230809,181200,1143505800,25600,25600,25600,25600,0
20230809,181100,1143505800,25600,25600,25600,25600,0
20230809,181000,1143505800,25600,25600,25600,25600,0
20230809,180900,1143505800,25600,25600,25600,25600,0
20230809,180800,1143505800,25600,25600,25600,25600,0
20230809,180700,1143505800,25600,25600,25600,25600,342
20230809,180600,1143505800,25600,25600,25600,25600,0
20230809,180500,1143505800,25600,25600,25600,25600,0
20230809,180400,1143505800,25600,25600,25600,25600,0
20230809,180300,1143505800,25600,25600,25600,25600,0
20230809,180200,1143505800,25600,25600,25600,25600,0
20230809,180100,1143505800,25600,25600,25600,25600,0
20230809,180000,1143505800,25600,25600,25600,25600,0
20230809,175900,1143505800,25600,25600,25600,25600,0
20230809,175800,1143505800,25600,25600,25600,25600,0
20230809,175700,1143505800,25600,25600,25600,25600,0
20230809,175600,1143505800,25600,25600,25600,25600,0
20230809,175500,1143505800,25600,25600,25600,25600,0
20230809,175400,1143505800,25600,25600,25600,25600,0
20230809,175300,1143505800,25600,25600,25600,25600,0
20230809,175200,1143505800,25600,25600,25600,25600,0
20230809,175100,1143505800,25600,25600,25600,25600,0
20230809,175000,1143505800,25600,25600,25600,25600,0
20230809,174900,1143505800,25600,25600,25600,25600,0
20230809,174800,1143505800,25600,25600,25600,25600,0
20230809,174700,1143505800,25600,25600,25600,25600,0
20230809,174600,1143505800,25600,25600,25600,25600,0
20230809,174500,1143505800,25600,25600,25600,25600,0
20230809,174400,1143505800,25600,25600,25600,25600,0
20230809,174300,1143505800,25600,25600,25600,25600,0
20230809,174200,1143505800,25600,25600,25600,25600,0
20230809,174100,1143505800,25600,25600,25600,25600,0
20230809,174000,1143505800,25600,25600,25600,25600,0
20230809,173900,1143505800,25600,25600,25600,25600,0
20230809,173800,1143505800,25600,25600,25600,25600,0
20230809,173700,1143505800,25600,25600,25600,25600,342
20230809,173600,1143505800,25600,25600,25600,25600,0
20230809,173500,1143505800,25600,25600,25600,25600,0
20230809,173400,1143505800,25600,25600,25600,25600,0
20230809,173300,1143505800,25600,25600,25600,25600,0
20230809,173200,1143505800,25600,25600,25600,25600,0
20230809,173100,1143505800,25600,25600,25600,25600,0
20230809,173000,1143505800,25600,25600,25600,25600,0
20230809,172900,1143505800,25600,25600,25600,25600,0
20230809,172800,1143505800,25600,25600,25600,25600,0
20230809,172700,1143505800,25600,25600,25600,25600,0
20230809,172600,1143505800,25600,25600,25600,25600,0
20230809,172500,1143505800,25600,25600,25600,25600,0
20230809,172400,1143505800,25600,25600,25600,25600,0
20230809,172300,1143505800,25600,25600,25600,25600,0
20230809,172200,1143505800,25600,25600,25600,25600,0
20230809,172100,1143505800,25600,25600,25600,25600,0
20230809,172000,1143505800,25600,25600,25600,25600,0
20230809,171900,1143505800,25600,25600,25600,25600,0
20230809,171800,1143505800,25600,25600,25600,25600,0
20230809,171700,1143505800,25600,25600,25600,25600,0
20230809,171600,1143505800,25600,25600,25600,25600,0
20230809,171500,1143505800,25600,25600,25600,25600,0
20230809,171400,1143505800,25600,25600,25600,25600,0
20230809,171300,1143505800,25600,25600,25600,25600,0
20230809,171200,1143505800,25600,25600,25600,25600,0
20230809,171100,1143505800,25600,25600,25600,25600,0
20230809,171000,1143505800,25600,25600,25600,25600,0
20230809,170900,1143505800,25600,25600,25600,25600,0
20230809,170800,1143505800,25600,25600,25600,25600,0
20230809,170700,1143505800,25600,25600,25600,25600,342
20230809,170600,1143505800,25600,25600,25600,25600,0
20230809,170500,1143505800,25600,25600,25600,25600,0
20230809,170400,1143505800,25600,25600,25600,25600,0
20230809,170300,1143505800,25600,25600,25600,25600,0
20230809,170200,1143505800,25600,25600,25600,25600,0
20230809,170100,1143505800,25600,25600,25600,25600,0
20230809,170000,1143505800,25600,25600,25600,25600,0
20230809,165900,1143505800,25600,25600,25600,25600,0
20230809,165800,1143505800,25600,25600,25600,25600,0
20230809,165700,1143505800,25600,25600,25600,25600,0
20230809,165600,1143505800,25600,25600,25600,25600,0
20230809,165500,1143505800,25600,25600,25600,25600,0
20230809,165400,1143505800,25600,25600,25600,25600,0
20230809,165300,1143505800,25600,25600,25600,25600,0
20230809,165200,1143505800,25600,25600,25600,25600,0
20230809,165100,1143505800,25600,25600,25600,25600,0
20230809,165000,1143505800,25600,25600,25600,25600,0
20230809,164900,1143505800,25600,25600,25600,25600,0
20230809,164800,1143505800,25600,25600,25600,25600,0
20230809,164700,1143505800,25600,25600,25600,25600,0
20230809,164600,1143505800,25600,25600,25600,25600,0
20230809,164500,1143505800,25600,25600,25600,25600,0
20230809,164400,1143505800,25600,25600,25600,25600,0
20230809,164300,1143505800,25600,25600,25600,25600,0
20230809,164200,1143505800,25600,25600,25600,25600,0
20230809,164100,1143505800,25600,25600,25600,25600,0
20230809,164000,1143505800,25600,25600,25600,25600,0
20230809,163900,1143505800,25600,25600,25600,25600,0
20230809,163800,1143505800,25600,25600,25600,25600,0
20230809,163700,1143505800,25600,25600,25600,25600,342
20230809,163600,1143505800,25600,25600,25600,25600,0
20230809,163500,1143505800,25600,25600,25600,25600,0
20230809,163400,1143505800,25600,25600,25600,25600,0
20230809,163300,1143505800,25600,25600,25600,25600,0
20230809,163200,1143505800,25600,25600,25600,25600,0
20230809,163100,1143505800,25600,25600,25600,25600,0
20230809,163000,1143505800,25600,25600,25600,25600,0
20230809,162900,1143505800,25600,25600,25600,25600,0
20230809,162800,1143505800,25600,25600,25600,25600,0
20230809,162700,1143505800,25600,25600,25600,25600,0
20230809,162600,1143505800,25600,25600,25600,25600,0
20230809,162500,1143505800,25600,25600,25600,25600,0
20230809,162400,1143505800,25600,25600,25600,25600,0
20230809,162300,1143505800,25600,25600,25600,25600,0
20230809,162200,1143505800,25600,25600,25600,25600,0
20230809,162100,1143505800,25600,25600,25600,25600,0
20230809,162000,1143505800,25600,25600,25600,25600,0
20230809,161900,1143505800,25600,25600,25600,25600,0
20230809,161800,1143505800,25600,25600,25600,25600,0
20230809,161700,1143505800,25600,25600,25600,25600,0
20230809,161600,1143505800,25600,25600,25600,25600,0
20230809,161500,1143505800,25600,25600,25600,25600,0
20230809,161400,1143505800,25600,25600,25600,25600,0
20230809,161300,1143505800,25600,25600,25600,25600,0
20230809,161200,1143505800,25600,25600,25600,25600,0
20230809,161100,1143505800,25600,25600,25600,25600,0
20230809,161000,1143505800,25600,25600,25600,25600,0
20230809,160900,1143505800,25600,25600,25600,25600,0
20230809,160800,1143505800,25600,25600,25600,25600,0
20230809,160700,1143505800,25600,25600,25600,25600,342
20230809,160600,1143505800,25600,25600,25600,25600,0
20230809,160500,1143505800,25600,25600,25600,25600,0
20230809,160400,1143505800,25600,25600,25600,25600,0
20230809,160300,1143505800,25600,25600,25600,25600,0
20230809,160200,1143505800,25600,25600,25600,25600,0
20230809,160100,1143505800,25600,25600,25600,25600,0
20230809,160000,1143505800,25600,25600,25600,25600,0
20230809,155900,1143505800,25600,25600,25600,25600,0
20230809,155800,1143505800,25600,25600,25600,25600,0
20230809,155700,1143505800,25600,25600,25600,25600,0
20230809,155600,1143505800,25600,25600,25600,25600,0
20230809,155500,1143505800,25600,25600,25600,25600,0
20230809,155400,1143505800,25600,25600,25600,25600,0
20230809,155300,1143505800,25600,25600,25600,25600,0
20230809,155200,1143505800,25600,25600,25600,25600,0
20230809,155100,1143505800,25600,25600,25600,25600,0
20230809,155000,1143505800,25600,25600,25600,25600,0
20230809,154900,1143505800,25600,25600,25600,25600,0
20230809,154800,1143505800,25600,25600,25600,25600,0
20230809,154700,1143505800,25600,25600,25600,25600,0
20230809,154600,1143505800,25600,25600,25600,25600,0
20230809,154500,1143505800,25600,25600,25600,25600,0
20230809,154400,1143505800,25600,25600,25600,25600,0
20230809,154300,1143505800,25600,25600,25600,25600,0
20230809,154200,1143505800,25600,25600,25600,25600,0
20230809,154100,1143505800,25600,25600,25600,25600,0
20230809,154000,1143505800,25600,25600,25600,25600,0
20230809,153900,1143505800,25600,25600,25600,25600,0
20230809,153800,1143505800,25600,25600,25600,25600,0
20230809,153700,1143505800,25600,25600,25600,25600,342
20230809,153600,1143505800,25600,25600,25600,25600,0
20230809,153500,1143505800,25600,25600,25600,25600,0
20230809,153400,1143505800,25600,25600,25600,25600,0
20230809,153300,1143505800,25600,25600,25600,25600,0
20230809,153200,1143505800,25600,25600,25600,25600,0
20230809,153100,1143505800,25600,25600,25600,25600,0
20230809,153000,1143505800,25600,25600,25600,25600,342
20230809,152900,1134750600,25550,25550,25550,25550,0
20230809,152800,1134750600,25550,25550,25550,25550,0
20230809,152700,1134750600,25550,25550,25550,25550,0
20230809,152600,1134750600,25550,25550,25550,25550,0
20230809,152500,1134750600,25550,25550,25550,25550,0
20230809,152400,1134750600,25550,25550,25550,25550,0
20230809,152300,1134750600,25550,25550,25550,25550,0
20230809,152200,1134750600,25550,25550,25550,25550,0
20230809,152100,1134750600,25550,25550,25550,25550,0
20230809,152000,1134750600,25550,25550,25550,25550,0
20230809,151900,1134750600,25550,25650,25650,25550,153
20230809,151800,1130826500,25600,25500,25600,25500,182
20230809,151700,1126170700,25550,25550,25650,25500,227
20230809,151600,1120362850,25550,25600,25600,25550,127
20230809,151500,1117112700,25600,25500,25600,25500,104
20230809,151400,1114454350,25600,25550,25600,25550,138
20230809,151300,1110923100,25550,25550,25600,25550,107
20230809,151200,1108184200,25550,25550,25600,25550,163
20230809,151100,1104014450,25550,25550,25550,25550,128
20230809,151000,1100744050,25500,25550,25550,25450,384
20230809,150900,1090955650,25600,25600,25600,25550,120
20230809,150800,1087884500,25550,25550,25600,25550,189
20230809,150700,1083047000,25550,25600,25600,25500,209
20230809,150600,1077708150,25550,25550,25550,25550,25
20230809,150500,1077069400,25550,25550,25550,25500,311
20230809,150400,1069123600,25500,25500,25550,25500,345
20230809,150300,1060312300,25500,25550,25550,25500,237
20230809,150200,1054258450,25500,25550,25600,25500,331
20230809,150100,1045802450,25500,25550,25550,25500,116
20230809,150000,1042839450,25500,25450,25500,25450,80
20230809,145900,1040799650,25450,25450,25550,25450,354
20230809,145800,1031757650,25500,25500,25500,25450,379
20230809,145700,1022103150,25550,25450,25550,25450,252
20230809,145600,1015678650,25500,25500,25500,25450,12
20230809,145500,1015372850,25450,25450,25500,25450,208
20230809,145400,1010079000,25450,25450,25500,25450,3
20230809,145300,1010002600,25400,25550,25550,25400,3701
20230809,145200,915921800,25500,25500,25550,25500,164
20230809,145100,911739500,25500,25500,25550,25500,24
20230809,145000,911127450,25500,25500,25500,25500,36
20230809,144900,910209450,25550,25550,25550,25500,71
20230809,144800,908398600,25550,25500,25550,25500,23
20230809,144700,907811050,25500,25500,25500,25500,12
20230809,144600,907505050,25500,25500,25550,25500,103
20230809,144500,904878250,25500,25500,25500,25500,6
20230809,144400,904725250,25500,25500,25500,25500,47
20230809,144300,903526750,25500,25500,25550,25500,36
20230809,144200,902608400,25500,25500,25500,25500,48
20230809,144100,901384400,25500,25500,25500,25500,61
20230809,144000,899828900,25550,25500,25550,25500,14
20230809,143900,899471550,25500,25500,25550,25500,121
20230809,143800,896384500,25500,25550,25550,25500,141
20230809,143700,892782300,25550,25550,25600,25550,18
20230809,143600,892322150,25500,25500,25550,25500,196
20230809,143500,887324050,25500,25550,25550,25500,52
20230809,143400,885997950,25500,25500,25500,25500,452
20230809,143300,874471950,25500,25500,25500,25450,6
20230809,143200,874319000,25450,25500,25500,25450,165
20230809,143100,870111550,25500,25500,25500,25500,49
20230809,143000,868862050,25550,25600,25600,25500,91
20230809,142900,866537000,25600,25550,25600,25550,45
20230809,142800,865387050,25600,25550,25600,25550,99
20230809,142700,862856600,25600,25600,25600,25550,20
20230809,142600,862345200,25550,25550,25600,25550,59
20230809,142500,860837250,25550,25550,25550,25550,53
20230809,142400,859483100,25550,25550,25600,25550,9
20230809,142300,859252850,25550,25600,25600,25550,50
20230809,142200,857975300,25550,25550,25550,25550,40
20230809,142100,856953300,25550,25550,25600,25550,78
20230809,142000,854960150,25550,25550,25600,25500,220
20230809,141900,849339400,25500,25500,25550,25500,146
20230809,141800,845610050,25550,25550,25550,25500,96
20230809,141700,843161200,25550,25550,25550,25550,50
20230809,141600,841883700,25500,25550,25550,25500,8
20230809,141500,841679650,25500,25500,25550,25500,837
20230809,141400,820336100,25450,25500,25500,25450,35
20230809,141300,819445200,25450,25450,25450,25450,1
20230809,141200,819419750,25450,25500,25500,25450,30
20230809,141100,818654850,25450,25450,25450,25450,32
20230809,141000,817840450,25500,25500,25500,25450,4
20230809,140900,817738500,25500,25500,25500,25450,5
20230809,140800,817611050,25450,25500,25500,25450,13
20230809,140700,817279650,25450,25450,25450,25450,32
20230809,140600,816465250,25450,25450,25450,25450,1
20230809,140500,816439800,25450,25500,25500,25450,32
20230809,140400,815623900,25500,25500,25500,25500,2
20230809,140300,815572900,25450,25450,25500,25450,37
20230809,140200,814631000,25450,25450,25500,25450,9
20230809,140100,814401600,25450,25500,25500,25450,104
20230809,140000,811749650,25450,25450,25500,25450,34
20230809,135900,810884250,25450,25450,25500,25450,7
20230809,135800,810705850,25450,25450,25450,25450,1
20230809,135700,810680400,25500,25500,25550,25500,62
20230809,135600,809099350,25500,25550,25550,25500,16
20230809,135500,808690900,25500,25500,25500,25500,89
20230809,135400,806421400,25550,25550,25550,25500,3
20230809,135300,806344800,25500,25550,25550,25500,53
20230809,135200,804992950,25500,25550,25600,25500,164
20230809,135100,800805150,25500,25550,25550,25500,259
20230809,135000,794188100,25550,25500,25550,25500,586
20230809,134900,779219350,25500,25500,25550,25500,127
20230809,134800,775975750,25500,25500,25550,25500,32
20230809,134700,775159700,25500,25500,25500,25500,52
20230809,134600,773833700,25500,25500,25550,25500,205
20230809,134500,768605900,25500,25450,25500,25450,3378
20230809,134400,682467000,25500,25450,25500,25450,21
20230809,134300,681932500,25450,25500,25500,25450,8
20230809,134200,681728600,25450,25500,25500,25450,49
20230809,134100,680481200,25450,25450,25450,25450,26
20230809,134000,679819500,25450,25500,25500,25450,7
20230809,133900,679641050,25450,25450,25450,25450,48
20230809,133800,678419450,25500,25500,25500,25500,0
20230809,133700,678419450,25500,25500,25500,25500,5
20230809,133600,678291950,25450,25500,25500,25450,124
20230809,133500,675130000,25500,25500,25500,25450,315
20230809,133400,667099000,25500,25500,25500,25500,8
20230809,133300,666895000,25500,25500,25500,25500,1
20230809,133200,666869500,25450,25450,25450,25450,30
20230809,133100,666106000,25450,25500,25500,25450,28
20230809,133000,665393100,25500,25500,25500,25500,30
20230809,132900,664628100,25500,25500,25500,25450,47
20230809,132800,663430550,25500,25450,25500,25400,50
20230809,132700,662158600,25450,25450,25450,25450,5
20230809,132600,662031350,25500,25500,25500,25500,2
20230809,132500,661980350,25400,25450,25450,25400,30
20230809,132400,661217400,25500,25450,25500,25400,55
20230809,132300,659818300,25450,25450,25450,25450,12
20230809,132200,659512900,25500,25450,25500,25450,23
20230809,132100,658927500,25450,25500,25500,25450,36
20230809,132000,658010950,25500,25500,25500,25500,5
20230809,131900,657883450,25500,25500,25500,25450,23
20230809,131800,657297950,25500,25500,25500,25500,6
20230809,131700,657144950,25450,25450,25450,25450,56
20230809,131600,655719750,25450,25450,25450,25450,23
20230809,131500,655134400,25500,25500,25500,25500,6
20230809,131400,654981400,25450,25500,25500,25450,49
20230809,131300,653734200,25500,25450,25500,25450,126
20230809,131200,650527450,25450,25450,25500,25450,29
20230809,131100,649789100,25500,25500,25500,25500,5
20230809,131000,649661600,25450,25450,25450,25450,28
20230809,130900,648949000,25450,25500,25500,25450,25
20230809,130800,648312500,25500,25450,25500,25450,172
20230809,130700,643934800,25450,25500,25500,25450,53
20230809,130600,642585850,25500,25500,25500,25500,8
20230809,130500,642381850,25500,25450,25500,25450,118
20230809,130400,639378550,25450,25450,25450,25450,66
20230809,130300,637698850,25500,25500,25500,25500,5
20230809,130200,637571350,25500,25500,25500,25450,29
20230809,130100,636832950,25450,25450,25450,25450,0
20230809,130000,636832950,25450,25500,25500,25450,33
20230809,125900,635993050,25450,25500,25500,25450,29
20230809,125800,635254500,25450,25450,25450,25450,0
20230809,125700,635254500,25450,25450,25450,25450,189
20230809,125600,630444450,25500,25500,25500,25500,19
20230809,125500,629959950,25500,25450,25500,25450,28
20230809,125400,629246700,25500,25500,25500,25500,2
20230809,125300,629195700,25450,25500,25500,25450,45
20230809,125200,628049700,25500,25500,25500,25450,29
20230809,125100,627311500,25500,25500,25500,25500,2
20230809,125000,627260500,25500,25500,25500,25450,44
20230809,124900,626139350,25450,25450,25450,25450,31
20230809,124800,625350400,25450,25500,25500,25450,2
20230809,124700,625299450,25450,25500,25500,25450,31
20230809,124600,624510150,25500,25500,25500,25450,31
20230809,124500,623721050,25500,25450,25500,25450,24
20230809,124400,623110150,25500,25500,25500,25500,11
20230809,124300,622829650,25450,25450,25450,25450,0
20230809,124200,622829650,25450,25500,25500,25450,63
20230809,124100,621225950,25500,25500,25500,25500,2
20230809,124000,621174950,25500,25450,25500,25450,23
20230809,123900,620589300,25450,25450,25500,25450,103
20230809,123800,617967800,25500,25500,25500,25500,1
20230809,123700,617942300,25450,25450,25500,25450,35
20230809,123600,617051100,25450,25450,25450,25450,0
20230809,123500,617051100,25450,25500,25500,25450,33
20230809,123400,616211150,25500,25500,25500,25500,64
20230809,123300,614579150,25500,25500,25500,25500,201
20230809,123200,609453650,25500,25500,25500,25450,131
20230809,123100,606114650,25500,25500,25500,25500,99
20230809,123000,603590150,25500,25500,25500,25500,0
20230809,122900,603590150,25500,25500,25500,25500,2
20230809,122800,603539150,25450,25500,25500,25450,36
20230809,122700,602622650,25450,25500,25500,25450,141
20230809,122600,599034100,25500,25500,25500,25500,101
20230809,122500,596458600,25500,25450,25500,25450,88
20230809,122400,594216100,25450,25500,25500,25450,42
20230809,122300,593147050,25500,25500,25500,25500,1
20230809,122200,593121550,25500,25500,25500,25500,26
20230809,122100,592458550,25500,25500,25500,25450,33
20230809,122000,591618600,25500,25500,25500,25500,3
20230809,121900,591542100,25500,25500,25500,25500,5
20230809,121800,591414600,25500,25450,25500,25450,36
20230809,121700,590498100,25500,25500,25500,25500,15
20230809,121600,590115600,25500,25500,25500,25500,4
20230809,121500,590013600,25500,25500,25500,25500,12
20230809,121400,589707600,25500,25450,25500,25450,31
20230809,121300,588918600,25450,25450,25450,25450,1
20230809,121200,588893150,25500,25500,25500,25500,7
20230809,121100,588714650,25450,25450,25450,25450,59
20230809,121000,587213100,25500,25500,25500,25500,1
20230809,120900,587187600,25500,25500,25500,25450,11
20230809,120800,586907300,25500,25500,25500,25500,302
20230809,120700,579206300,25400,25400,25400,25400,31
20230809,120600,578418900,25500,25500,25500,25500,7
20230809,120500,578240400,25400,25400,25400,25400,0
20230809,120400,578240400,25400,25450,25450,25400,29
20230809,120300,577503700,25500,25450,25500,25450,110
20230809,120200,574703850,25500,25450,25500,25450,912
20230809,120100,551493350,25450,25450,25450,25400,243
20230809,120000,545309050,25400,25450,25450,25400,35
20230809,115900,544419750,25450,25450,25450,25450,235
20230809,115800,538439000,25400,25400,25400,25400,27
20230809,115700,537753200,25400,25400,25400,25400,0
20230809,115600,537753200,25400,25400,25450,25400,54
20230809,115500,536381150,25450,25450,25450,25450,4
20230809,115400,536279350,25500,25450,25500,25450,101
20230809,115300,533708850,25400,25450,25450,25400,84
20230809,115200,531573900,25450,25450,25450,25450,0
20230809,115100,531573900,25450,25400,25450,25400,17
20230809,115000,531142050,25450,25450,25500,25450,924
20230809,114900,507626200,25450,25400,25450,25400,63
20230809,114800,506025500,25450,25450,25450,25450,5
20230809,114700,505898250,25450,25450,25450,25450,307
20230809,114600,498085100,25400,25400,25400,25400,48
20230809,114500,496865900,25450,25450,25450,25450,1
20230809,114400,496840450,25450,25400,25450,25400,30
20230809,114300,496078200,25450,25450,25450,25450,2
20230809,114200,496027300,25400,25400,25400,25400,35
20230809,114100,495138300,25400,25450,25450,25400,27
20230809,114000,494452000,25450,25450,25450,25450,2
20230809,113900,494401100,25450,25450,25450,25400,53
20230809,113800,493054800,25450,25450,25450,25450,6
20230809,113700,492902100,25450,25400,25450,25400,7
20230809,113600,492724000,25400,25450,25450,25400,24
20230809,113500,492114250,25450,25400,25450,25400,35
20230809,113400,491225000,25450,25450,25450,25400,30
20230809,113300,490462600,25450,25450,25450,25450,1
20230809,113200,490437150,25400,25400,25400,25400,30
20230809,113100,489675150,25400,25450,25450,25400,27
20230809,113000,488989000,25450,25450,25450,25450,1
20230809,112900,488963550,25450,25450,25450,25450,115
20230809,112800,486036800,25500,25500,25500,25450,37
20230809,112700,485094850,25500,25450,25500,25450,239
20230809,112600,479012250,25500,25500,25500,25500,2
20230809,112500,478961250,25450,25500,25500,25450,224
20230809,112400,473260150,25450,25450,25450,25450,52
20230809,112300,471936750,25500,25500,25500,25500,5
20230809,112200,471809250,25500,25500,25500,25450,34
20230809,112100,470943200,25500,25500,25500,25450,32
20230809,112000,470128700,25500,25500,25500,25500,1
20230809,111900,470103200,25450,25450,25500,25450,250
20230809,111800,463740350,25450,25450,25450,25450,0
20230809,111700,463740350,25450,25500,25500,25450,262
20230809,111600,457072400,25450,25500,25500,25450,39
20230809,111500,456079550,25450,25450,25450,25450,216
20230809,111400,450582350,25450,25450,25500,25450,161
20230809,111300,446484850,25500,25450,25500,25450,36
20230809,111200,445568600,25500,25500,25500,25450,137
20230809,111100,442081400,25500,25500,25500,25500,1
20230809,111000,442055900,25450,25450,25450,25450,139
20230809,110900,438518350,25500,25500,25500,25500,7
20230809,110800,438339850,25500,25500,25500,25500,1
20230809,110700,438314350,25500,25450,25500,25450,32
20230809,110600,437499850,25500,25500,25500,25500,107
20230809,110500,434771350,25450,25500,25500,25450,71
20230809,110400,432964350,25500,25450,25500,25450,111
20230809,110300,430139250,25450,25500,25500,25450,35
20230809,110200,429248150,25500,25500,25500,25500,32
20230809,110100,428432150,25500,25550,25550,25500,30
20230809,110000,427667050,25500,25450,25500,25450,744
20230809,105900,408696550,25450,25450,25450,25450,57
20230809,105800,407245900,25500,25500,25500,25500,200
20230809,105700,402145900,25500,25500,25500,25450,16
20230809,105600,401738300,25450,25500,25500,25450,31
20230809,105500,400949250,25500,25450,25500,25450,22
20230809,105400,400388800,25500,25500,25500,25500,8
20230809,105300,400184800,25500,25500,25500,25450,467
20230809,105200,388299300,25500,25500,25500,25500,86
20230809,105100,386106300,25500,25500,25500,25500,76
20230809,105000,384168300,25550,25500,25550,25450,713
20230809,104900,365991950,25450,25450,25450,25450,31
20230809,104800,365203000,25500,25500,25500,25500,5
20230809,104700,365075500,25500,25450,25500,25450,114
20230809,104600,362173900,25450,25450,25450,25450,30
20230809,104500,361410400,25500,25500,25500,25500,40
20230809,104400,360390400,25500,25500,25500,25500,130
20230809,104300,357075400,25500,25500,25550,25500,11
20230809,104200,356794850,25500,25500,25500,25450,1134
20230809,104100,327879300,25500,25450,25500,25450,76
20230809,104000,325944800,25500,25500,25500,25450,111
20230809,103900,323119700,25450,25450,25450,25450,108
20230809,103800,320371100,25500,25500,25500,25450,56
20230809,103700,318945100,25500,25450,25500,25450,160
20230809,103600,314873050,25500,25500,25500,25500,4
20230809,103500,314771050,25450,25500,25500,25450,38
20230809,103400,313803550,25500,25450,25500,25450,112
20230809,103300,310952950,25500,25500,25500,25500,106
20230809,103200,308249950,25500,25500,25500,25450,287
20230809,103100,300943750,25500,25500,25500,25500,0
20230809,103000,300943750,25500,25500,25500,25500,156
20230809,102900,296965750,25550,25500,25550,25500,154
20230809,102800,293038250,25550,25500,25550,25500,173
20230809,102700,288626400,25550,25500,25550,25500,110
20230809,102600,285821300,25550,25500,25550,25500,44
20230809,102500,284699200,25550,25500,25550,25500,251
20230809,102400,278298250,25500,25500,25500,25500,64
20230809,102300,276666250,25550,25500,25550,25500,52
20230809,102200,275340000,25550,25500,25550,25500,265
20230809,102100,268577100,25550,25500,25550,25500,67
20230809,102000,266867950,25550,25500,25550,25500,45
20230809,101900,265720350,25500,25500,25550,25500,227
20230809,101800,259931600,25500,25500,25500,25500,140
20230809,101700,256361600,25500,25500,25550,25500,109
20230809,101600,253582050,25500,25550,25550,25500,13
20230809,101500,253250200,25500,25500,25550,25500,160
20230809,101400,249170150,25500,25550,25550,25500,163
20230809,101300,245008100,25550,25550,25550,25500,56
20230809,101200,243579450,25500,25500,25500,25500,133
20230809,101100,240187950,25500,25500,25500,25500,75
20230809,101000,238275450,25500,25600,25600,25500,35
20230809,100900,237381450,25550,25550,25550,25550,113
20230809,100800,234494300,25550,25550,25550,25550,6
20230809,100700,234341000,25550,25600,25600,25550,203
20230809,100600,229154150,25600,25550,25600,25550,504
20230809,100500,216276500,25550,25500,25550,25500,538
20230809,100400,202532450,25500,25500,25550,25500,248
20230809,100300,196205900,25550,25500,25550,25500,55
20230809,100200,194800900,25550,25500,25550,25500,210
20230809,100100,189445400,25550,25500,25550,25500,125
20230809,100000,186252850,25500,25550,25550,25500,285
20230809,095900,178985300,25500,25550,25550,25500,11
20230809,095800,178704750,25550,25550,25550,25500,7
20230809,095700,178526150,25500,25500,25550,25500,309
20230809,095600,170646600,25500,25500,25500,25500,36
20230809,095500,169728600,25550,25550,25550,25550,5
20230809,095400,169600850,25550,25550,25550,25500,237
20230809,095300,163551950,25550,25550,25550,25550,35
20230809,095200,162657700,25600,25550,25600,25550,44
20230809,095100,161533400,25500,25550,25550,25500,151
20230809,095000,157681950,25500,25500,25600,25500,243
20230809,094900,151474750,25500,25550,25550,25500,158
20230809,094800,147440200,25550,25500,25550,25500,7
20230809,094700,147261650,25500,25550,25600,25500,186
20230809,094600,142510200,25550,25550,25550,25550,196
20230809,094500,137502400,25600,25600,25600,25600,0
20230809,094400,137502400,25600,25550,25600,25550,310
20230809,094300,129581400,25550,25550,25550,25550,190
20230809,094200,124726900,25600,25600,25600,25600,0
20230809,094100,124726900,25600,25650,25650,25600,9
20230809,094000,124496450,25600,25600,25600,25600,0
20230809,093900,124496450,25600,25650,25650,25600,158
20230809,093800,120450650,25650,25650,25650,25650,22
20230809,093700,119886350,25550,25550,25550,25550,216
20230809,093600,114367550,25550,25600,25600,25550,35
20230809,093500,113471800,25650,25700,25700,25650,7
20230809,093400,113292200,25700,25750,25750,25700,41
20230809,093300,112237500,25750,25800,25800,25750,64
20230809,093200,110588950,25800,25750,25800,25750,111
20230809,093100,107726550,25800,25550,25800,25550,586
20230809,093000,92718250,25550,25600,25600,25550,224
20230809,092900,86994950,25550,25550,25550,25550,146
20230809,092800,83264650,25550,25550,25600,25550,102
20230809,092700,80655000,25550,25550,25550,25550,82
20230809,092600,78559900,25600,25600,25600,25600,8
20230809,092500,78355100,25600,25600,25600,25550,110
20230809,092400,75544100,25550,25600,25600,25550,156
20230809,092300,71553300,25600,25550,25600,25500,256
20230809,092200,65016400,25600,25600,25600,25600,0
20230809,092100,65016400,25600,25600,25600,25550,193
20230809,092000,60081000,25600,25550,25600,25550,102
20230809,091900,57472250,25550,25550,25600,25400,1083
20230809,091800,29858750,25650,25700,25700,25600,281
20230809,091700,22651450,25750,25750,25750,25750,26
20230809,091600,21981950,25750,25800,25800,25750,227
20230809,091500,16126050,25800,25750,25800,25750,6
20230809,091400,15971500,25750,25750,25750,25750,5
20230809,091300,15842750,25700,25700,25700,25700,128
20230809,091200,12553150,25750,25750,25750,25750,53
20230809,091100,11188400,25750,25750,25750,25750,10
20230809,091000,10930900,25800,25800,25800,25800,7
20230809,090900,10750300,25800,25800,25800,25700,15
20230809,090800,10363400,25800,25700,25800,25700,11
20230809,090700,10080600,25800,25800,25800,25800,0
20230809,090600,10080600,25800,25700,25800,25700,13
20230809,090500,9746200,25800,25800,25800,25800,2
20230809,090400,9694600,25700,25750,25750,25700,3
20230809,090300,9617450,25800,25800,25800,25800,9
20230809,090200,9385250,25850,25800,25850,25800,5
20230809,090100,9256200,25800,25800,25800,25800,5
20230809,090000,9127200,25750,25800,25800,25700,355