KissMeData/089980/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,194000,1109834150,25050,25050,25050,25050,1087
20230809,193900,1109834150,25050,25050,25050,25050,0
20230809,193800,1109834150,25050,25050,25050,25050,0
20230809,193700,1109834150,25050,25050,25050,25050,0
20230809,193600,1109834150,25050,25050,25050,25050,0
20230809,193500,1109834150,25050,25050,25050,25050,0
20230809,193400,1109834150,25050,25050,25050,25050,0
20230809,193300,1109834150,25050,25050,25050,25050,0
20230809,193200,1109834150,25050,25050,25050,25050,0
20230809,193100,1109834150,25050,25050,25050,25050,0
20230809,193000,1109834150,25050,25050,25050,25050,0
20230809,192900,1109834150,25050,25050,25050,25050,0
20230809,192800,1109834150,25050,25050,25050,25050,0
20230809,192700,1109834150,25050,25050,25050,25050,0
20230809,192600,1109834150,25050,25050,25050,25050,0
20230809,192500,1109834150,25050,25050,25050,25050,0
20230809,192400,1109834150,25050,25050,25050,25050,0
20230809,192300,1109834150,25050,25050,25050,25050,0
20230809,192200,1109834150,25050,25050,25050,25050,0
20230809,192100,1109834150,25050,25050,25050,25050,0
20230809,192000,1109834150,25050,25050,25050,25050,0
20230809,191900,1109834150,25050,25050,25050,25050,0
20230809,191800,1109834150,25050,25050,25050,25050,0
20230809,191700,1109834150,25050,25050,25050,25050,0
20230809,191600,1109834150,25050,25050,25050,25050,0
20230809,191500,1109834150,25050,25050,25050,25050,0
20230809,191400,1109834150,25050,25050,25050,25050,0
20230809,191300,1109834150,25050,25050,25050,25050,0
20230809,191200,1109834150,25050,25050,25050,25050,0
20230809,191100,1109834150,25050,25050,25050,25050,0
20230809,191000,1109834150,25050,25050,25050,25050,1087
20230809,190900,1109834150,25050,25050,25050,25050,0
20230809,190800,1109834150,25050,25050,25050,25050,0
20230809,190700,1109834150,25050,25050,25050,25050,0
20230809,190600,1109834150,25050,25050,25050,25050,0
20230809,190500,1109834150,25050,25050,25050,25050,0
20230809,190400,1109834150,25050,25050,25050,25050,0
20230809,190300,1109834150,25050,25050,25050,25050,0
20230809,190200,1109834150,25050,25050,25050,25050,0
20230809,190100,1109834150,25050,25050,25050,25050,0
20230809,190000,1109834150,25050,25050,25050,25050,0
20230809,185900,1109834150,25050,25050,25050,25050,0
20230809,185800,1109834150,25050,25050,25050,25050,0
20230809,185700,1109834150,25050,25050,25050,25050,0
20230809,185600,1109834150,25050,25050,25050,25050,0
20230809,185500,1109834150,25050,25050,25050,25050,0
20230809,185400,1109834150,25050,25050,25050,25050,0
20230809,185300,1109834150,25050,25050,25050,25050,0
20230809,185200,1109834150,25050,25050,25050,25050,0
20230809,185100,1109834150,25050,25050,25050,25050,0
20230809,185000,1109834150,25050,25050,25050,25050,0
20230809,184900,1109834150,25050,25050,25050,25050,0
20230809,184800,1109834150,25050,25050,25050,25050,0
20230809,184700,1109834150,25050,25050,25050,25050,0
20230809,184600,1109834150,25050,25050,25050,25050,0
20230809,184500,1109834150,25050,25050,25050,25050,0
20230809,184400,1109834150,25050,25050,25050,25050,0
20230809,184300,1109834150,25050,25050,25050,25050,0
20230809,184200,1109834150,25050,25050,25050,25050,0
20230809,184100,1109834150,25050,25050,25050,25050,0
20230809,184000,1109834150,25050,25050,25050,25050,1087
20230809,183900,1109834150,25050,25050,25050,25050,0
20230809,183800,1109834150,25050,25050,25050,25050,0
20230809,183700,1109834150,25050,25050,25050,25050,0
20230809,183600,1109834150,25050,25050,25050,25050,0
20230809,183500,1109834150,25050,25050,25050,25050,0
20230809,183400,1109834150,25050,25050,25050,25050,0
20230809,183300,1109834150,25050,25050,25050,25050,0
20230809,183200,1109834150,25050,25050,25050,25050,0
20230809,183100,1109834150,25050,25050,25050,25050,0
20230809,183000,1109834150,25050,25050,25050,25050,0
20230809,182900,1109834150,25050,25050,25050,25050,0
20230809,182800,1109834150,25050,25050,25050,25050,0
20230809,182700,1109834150,25050,25050,25050,25050,0
20230809,182600,1109834150,25050,25050,25050,25050,0
20230809,182500,1109834150,25050,25050,25050,25050,0
20230809,182400,1109834150,25050,25050,25050,25050,0
20230809,182300,1109834150,25050,25050,25050,25050,0
20230809,182200,1109834150,25050,25050,25050,25050,0
20230809,182100,1109834150,25050,25050,25050,25050,0
20230809,182000,1109834150,25050,25050,25050,25050,0
20230809,181900,1109834150,25050,25050,25050,25050,0
20230809,181800,1109834150,25050,25050,25050,25050,0
20230809,181700,1109834150,25050,25050,25050,25050,0
20230809,181600,1109834150,25050,25050,25050,25050,0
20230809,181500,1109834150,25050,25050,25050,25050,0
20230809,181400,1109834150,25050,25050,25050,25050,0
20230809,181300,1109834150,25050,25050,25050,25050,0
20230809,181200,1109834150,25050,25050,25050,25050,0
20230809,181100,1109834150,25050,25050,25050,25050,0
20230809,181000,1109834150,25050,25050,25050,25050,1087
20230809,180900,1109834150,25050,25050,25050,25050,0
20230809,180800,1109834150,25050,25050,25050,25050,0
20230809,180700,1109834150,25050,25050,25050,25050,0
20230809,180600,1109834150,25050,25050,25050,25050,0
20230809,180500,1109834150,25050,25050,25050,25050,0
20230809,180400,1109834150,25050,25050,25050,25050,0
20230809,180300,1109834150,25050,25050,25050,25050,0
20230809,180200,1109834150,25050,25050,25050,25050,0
20230809,180100,1109834150,25050,25050,25050,25050,0
20230809,180000,1109834150,25050,25050,25050,25050,0
20230809,175900,1109834150,25050,25050,25050,25050,0
20230809,175800,1109834150,25050,25050,25050,25050,0
20230809,175700,1109834150,25050,25050,25050,25050,0
20230809,175600,1109834150,25050,25050,25050,25050,0
20230809,175500,1109834150,25050,25050,25050,25050,0
20230809,175400,1109834150,25050,25050,25050,25050,0
20230809,175300,1109834150,25050,25050,25050,25050,0
20230809,175200,1109834150,25050,25050,25050,25050,0
20230809,175100,1109834150,25050,25050,25050,25050,0
20230809,175000,1109834150,25050,25050,25050,25050,0
20230809,174900,1109834150,25050,25050,25050,25050,0
20230809,174800,1109834150,25050,25050,25050,25050,0
20230809,174700,1109834150,25050,25050,25050,25050,0
20230809,174600,1109834150,25050,25050,25050,25050,0
20230809,174500,1109834150,25050,25050,25050,25050,0
20230809,174400,1109834150,25050,25050,25050,25050,0
20230809,174300,1109834150,25050,25050,25050,25050,0
20230809,174200,1109834150,25050,25050,25050,25050,0
20230809,174100,1109834150,25050,25050,25050,25050,0
20230809,174000,1109834150,25050,25050,25050,25050,1087
20230809,173900,1109834150,25050,25050,25050,25050,0
20230809,173800,1109834150,25050,25050,25050,25050,0
20230809,173700,1109834150,25050,25050,25050,25050,0
20230809,173600,1109834150,25050,25050,25050,25050,0
20230809,173500,1109834150,25050,25050,25050,25050,0
20230809,173400,1109834150,25050,25050,25050,25050,0
20230809,173300,1109834150,25050,25050,25050,25050,0
20230809,173200,1109834150,25050,25050,25050,25050,0
20230809,173100,1109834150,25050,25050,25050,25050,0
20230809,173000,1109834150,25050,25050,25050,25050,0
20230809,172900,1109834150,25050,25050,25050,25050,0
20230809,172800,1109834150,25050,25050,25050,25050,0
20230809,172700,1109834150,25050,25050,25050,25050,0
20230809,172600,1109834150,25050,25050,25050,25050,0
20230809,172500,1109834150,25050,25050,25050,25050,0
20230809,172400,1109834150,25050,25050,25050,25050,0
20230809,172300,1109834150,25050,25050,25050,25050,0
20230809,172200,1109834150,25050,25050,25050,25050,0
20230809,172100,1109834150,25050,25050,25050,25050,0
20230809,172000,1109834150,25050,25050,25050,25050,0
20230809,171900,1109834150,25050,25050,25050,25050,0
20230809,171800,1109834150,25050,25050,25050,25050,0
20230809,171700,1109834150,25050,25050,25050,25050,0
20230809,171600,1109834150,25050,25050,25050,25050,0
20230809,171500,1109834150,25050,25050,25050,25050,0
20230809,171400,1109834150,25050,25050,25050,25050,0
20230809,171300,1109834150,25050,25050,25050,25050,0
20230809,171200,1109834150,25050,25050,25050,25050,0
20230809,171100,1109834150,25050,25050,25050,25050,0
20230809,171000,1109834150,25050,25050,25050,25050,1087
20230809,170900,1109834150,25050,25050,25050,25050,0
20230809,170800,1109834150,25050,25050,25050,25050,0
20230809,170700,1109834150,25050,25050,25050,25050,0
20230809,170600,1109834150,25050,25050,25050,25050,0
20230809,170500,1109834150,25050,25050,25050,25050,0
20230809,170400,1109834150,25050,25050,25050,25050,0
20230809,170300,1109834150,25050,25050,25050,25050,0
20230809,170200,1109834150,25050,25050,25050,25050,0
20230809,170100,1109834150,25050,25050,25050,25050,0
20230809,170000,1109834150,25050,25050,25050,25050,0
20230809,165900,1109834150,25050,25050,25050,25050,0
20230809,165800,1109834150,25050,25050,25050,25050,0
20230809,165700,1109834150,25050,25050,25050,25050,0
20230809,165600,1109834150,25050,25050,25050,25050,0
20230809,165500,1109834150,25050,25050,25050,25050,0
20230809,165400,1109834150,25050,25050,25050,25050,0
20230809,165300,1109834150,25050,25050,25050,25050,0
20230809,165200,1109834150,25050,25050,25050,25050,0
20230809,165100,1109834150,25050,25050,25050,25050,0
20230809,165000,1109834150,25050,25050,25050,25050,0
20230809,164900,1109834150,25050,25050,25050,25050,0
20230809,164800,1109834150,25050,25050,25050,25050,0
20230809,164700,1109834150,25050,25050,25050,25050,0
20230809,164600,1109834150,25050,25050,25050,25050,0
20230809,164500,1109834150,25050,25050,25050,25050,0
20230809,164400,1109834150,25050,25050,25050,25050,0
20230809,164300,1109834150,25050,25050,25050,25050,0
20230809,164200,1109834150,25050,25050,25050,25050,0
20230809,164100,1109834150,25050,25050,25050,25050,0
20230809,164000,1109834150,25050,25050,25050,25050,1087
20230809,163900,1109834150,25050,25050,25050,25050,0
20230809,163800,1109834150,25050,25050,25050,25050,0
20230809,163700,1109834150,25050,25050,25050,25050,0
20230809,163600,1109834150,25050,25050,25050,25050,0
20230809,163500,1109834150,25050,25050,25050,25050,0
20230809,163400,1109834150,25050,25050,25050,25050,0
20230809,163300,1109834150,25050,25050,25050,25050,0
20230809,163200,1109834150,25050,25050,25050,25050,0
20230809,163100,1109834150,25050,25050,25050,25050,0
20230809,163000,1109834150,25050,25050,25050,25050,0
20230809,162900,1109834150,25050,25050,25050,25050,0
20230809,162800,1109834150,25050,25050,25050,25050,0
20230809,162700,1109834150,25050,25050,25050,25050,0
20230809,162600,1109834150,25050,25050,25050,25050,0
20230809,162500,1109834150,25050,25050,25050,25050,0
20230809,162400,1109834150,25050,25050,25050,25050,0
20230809,162300,1109834150,25050,25050,25050,25050,0
20230809,162200,1109834150,25050,25050,25050,25050,0
20230809,162100,1109834150,25050,25050,25050,25050,0
20230809,162000,1109834150,25050,25050,25050,25050,0
20230809,161900,1109834150,25050,25050,25050,25050,0
20230809,161800,1109834150,25050,25050,25050,25050,0
20230809,161700,1109834150,25050,25050,25050,25050,0
20230809,161600,1109834150,25050,25050,25050,25050,0
20230809,161500,1109834150,25050,25050,25050,25050,0
20230809,161400,1109834150,25050,25050,25050,25050,0
20230809,161300,1109834150,25050,25050,25050,25050,0
20230809,161200,1109834150,25050,25050,25050,25050,0
20230809,161100,1109834150,25050,25050,25050,25050,0
20230809,161000,1109834150,25050,25050,25050,25050,1087
20230809,160900,1109834150,25050,25050,25050,25050,0
20230809,160800,1109834150,25050,25050,25050,25050,0
20230809,160700,1109834150,25050,25050,25050,25050,0
20230809,160600,1109834150,25050,25050,25050,25050,0
20230809,160500,1109834150,25050,25050,25050,25050,0
20230809,160400,1109834150,25050,25050,25050,25050,0
20230809,160300,1109834150,25050,25050,25050,25050,0
20230809,160200,1109834150,25050,25050,25050,25050,0
20230809,160100,1109834150,25050,25050,25050,25050,0
20230809,160000,1109834150,25050,25050,25050,25050,0
20230809,155900,1109834150,25050,25050,25050,25050,0
20230809,155800,1109834150,25050,25050,25050,25050,0
20230809,155700,1109834150,25050,25050,25050,25050,0
20230809,155600,1109834150,25050,25050,25050,25050,0
20230809,155500,1109834150,25050,25050,25050,25050,0
20230809,155400,1109834150,25050,25050,25050,25050,0
20230809,155300,1109834150,25050,25050,25050,25050,0
20230809,155200,1109834150,25050,25050,25050,25050,0
20230809,155100,1109834150,25050,25050,25050,25050,0
20230809,155000,1109834150,25050,25050,25050,25050,0
20230809,154900,1109834150,25050,25050,25050,25050,0
20230809,154800,1109834150,25050,25050,25050,25050,0
20230809,154700,1109834150,25050,25050,25050,25050,0
20230809,154600,1109834150,25050,25050,25050,25050,0
20230809,154500,1109834150,25050,25050,25050,25050,0
20230809,154400,1109834150,25050,25050,25050,25050,0
20230809,154300,1109834150,25050,25050,25050,25050,0
20230809,154200,1109834150,25050,25050,25050,25050,0
20230809,154100,1109834150,25050,25050,25050,25050,0
20230809,154000,1109834150,25050,25050,25050,25050,1087
20230809,153900,1109834150,25050,25050,25050,25050,0
20230809,153800,1109834150,25050,25050,25050,25050,0
20230809,153700,1109834150,25050,25050,25050,25050,0
20230809,153600,1109834150,25050,25050,25050,25050,0
20230809,153500,1109834150,25050,25050,25050,25050,0
20230809,153400,1109834150,25050,25050,25050,25050,0
20230809,153300,1109834150,25050,25050,25050,25050,0
20230809,153200,1109834150,25050,25050,25050,25050,0
20230809,153100,1109834150,25050,25050,25050,25050,0
20230809,153000,1109834150,25050,25050,25050,25050,1087
20230809,152900,1082604800,25000,25000,25000,25000,0
20230809,152800,1082604800,25000,25000,25000,25000,0
20230809,152700,1082604800,25000,25000,25000,25000,0
20230809,152600,1082604800,25000,25000,25000,25000,0
20230809,152500,1082604800,25000,25000,25000,25000,0
20230809,152400,1082604800,25000,25000,25000,25000,0
20230809,152300,1082604800,25000,25000,25000,25000,0
20230809,152200,1082604800,25000,25000,25000,25000,0
20230809,152100,1082604800,25000,25000,25000,25000,0
20230809,152000,1082604800,25000,25000,25000,25000,0
20230809,151900,1082604800,25000,24950,25000,24950,243
20230809,151800,1076536550,24950,24950,24950,24950,20
20230809,151700,1076037550,24950,25000,25000,24950,116
20230809,151600,1073140300,25000,25000,25000,24950,13
20230809,151500,1072815450,25000,25000,25000,25000,166
20230809,151400,1068665450,25050,25050,25050,25050,2
20230809,151300,1068615350,25050,25000,25050,25000,475
20230809,151200,1056731600,25000,25000,25000,25000,401
20230809,151100,1046706600,25000,25000,25000,25000,60
20230809,151000,1045206600,25000,25000,25000,25000,94
20230809,150900,1042856600,24950,24950,24950,24950,10
20230809,150800,1042607100,24950,25000,25000,24950,88
20230809,150700,1040407650,24950,25000,25000,24950,59
20230809,150600,1038933200,25000,25000,25000,25000,0
20230809,150500,1038933200,25000,25000,25000,25000,1
20230809,150400,1038908200,24950,25000,25000,24950,81
20230809,150300,1036887200,24950,25000,25000,24950,584
20230809,150200,1022306900,24950,24950,24950,24950,244
20230809,150100,1016219100,24950,25000,25000,24950,523
20230809,150000,1003153000,25000,24950,25000,24950,261
20230809,145900,996635500,25000,24950,25000,24950,221
20230809,145800,991115500,24950,24950,24950,24950,69
20230809,145700,989393950,24950,25000,25000,24950,649
20230809,145600,973200850,24950,24950,24950,24950,279
20230809,145500,966239800,24950,24950,24950,24950,45
20230809,145400,965117050,24950,24950,24950,24950,406
20230809,145300,954987350,24950,24900,24950,24900,426
20230809,145200,944379900,24900,24850,24900,24850,585
20230809,145100,929839450,24850,24850,24850,24850,201
20230809,145000,924844600,24850,24850,24850,24850,42
20230809,144900,923800900,24850,24850,24850,24850,0
20230809,144800,923800900,24850,24850,24850,24850,0
20230809,144700,923800900,24850,24800,24850,24800,111
20230809,144600,921047550,24800,24800,24800,24800,0
20230809,144500,921047550,24800,24850,24850,24800,51
20230809,144400,919782400,24800,24800,24800,24800,331
20230809,144300,911573600,24800,24800,24800,24800,0
20230809,144200,911573600,24800,24800,24800,24800,1
20230809,144100,911548800,24750,24750,24750,24750,100
20230809,144000,909073800,24750,24750,24750,24750,10
20230809,143900,908826300,24750,24750,24750,24700,222
20230809,143800,903337050,24750,24750,24750,24750,207
20230809,143700,898213800,24750,24750,24750,24750,59
20230809,143600,896753550,24800,24800,24800,24800,1
20230809,143500,896728750,24800,24800,24800,24800,1
20230809,143400,896703950,24750,24800,24800,24750,10
20230809,143300,896456400,24750,24750,24750,24750,0
20230809,143200,896456400,24750,24750,24750,24750,0
20230809,143100,896456400,24750,24750,24750,24750,70
20230809,143000,894723900,24750,24700,24750,24700,51
20230809,142900,893461700,24750,24750,24750,24750,359
20230809,142800,884576450,24750,24800,24800,24750,94
20230809,142700,882249850,24800,24800,24800,24800,1
20230809,142600,882225050,24750,24750,24750,24750,25
20230809,142500,881606300,24750,24800,24800,24750,15
20230809,142400,881234950,24800,24800,24800,24800,0
20230809,142300,881234950,24800,24800,24800,24800,0
20230809,142200,881234950,24800,24800,24800,24800,1
20230809,142100,881210150,24800,24800,24800,24800,3
20230809,142000,881135750,24800,24800,24800,24800,5
20230809,141900,881011750,24800,24800,24800,24800,0
20230809,141800,881011750,24800,24800,24800,24800,1
20230809,141700,880986950,24800,24800,24800,24800,15
20230809,141600,880614950,24800,24800,24800,24800,9
20230809,141500,880391750,24800,24800,24800,24800,5
20230809,141400,880267750,24800,24800,24800,24800,51
20230809,141300,879002950,24750,24750,24750,24750,0
20230809,141200,879002950,24750,24750,24750,24750,0
20230809,141100,879002950,24750,24750,24750,24750,0
20230809,141000,879002950,24750,24750,24750,24750,0
20230809,140900,879002950,24750,24750,24750,24750,81
20230809,140800,876998200,24750,24750,24750,24750,94
20230809,140700,874671700,24750,24750,24750,24750,19
20230809,140600,874201450,24750,24650,24750,24650,5
20230809,140500,874077900,24650,24650,24650,24650,1
20230809,140400,874053250,24750,24700,24750,24700,2
20230809,140300,874003800,24750,24700,24750,24700,362
20230809,140200,865060400,24650,24650,24650,24650,0
20230809,140100,865060400,24650,24650,24650,24650,0
20230809,140000,865060400,24650,24650,24650,24650,4
20230809,135900,864961800,24650,24700,24700,24650,29
20230809,135800,864246900,24650,24650,24650,24650,11
20230809,135700,863975750,24700,24700,24700,24700,214
20230809,135600,858689950,24700,24700,24700,24700,36
20230809,135500,857800750,24700,24700,24700,24700,4
20230809,135400,857701950,24750,24700,24750,24700,5
20230809,135300,857578400,24700,24700,24700,24700,29
20230809,135200,856862100,24700,24700,24700,24700,3
20230809,135100,856788000,24700,24700,24700,24700,4
20230809,135000,856689200,24700,24750,24750,24700,31
20230809,134900,855922250,24750,24800,24800,24750,214
20230809,134800,850625300,24750,24750,24750,24750,3
20230809,134700,850551050,24750,24750,24750,24750,30
20230809,134600,849808550,24800,24750,24800,24750,12
20230809,134500,849511150,24800,24750,24800,24750,319
20230809,134400,841600150,24750,24750,24750,24750,32
20230809,134300,840808150,24750,24750,24800,24750,119
20230809,134200,837861850,24750,24750,24750,24750,4
20230809,134100,837762850,24750,24750,24750,24750,24
20230809,134000,837168850,24750,24750,24750,24750,216
20230809,133900,831822850,24750,24800,24800,24750,53
20230809,133800,830508600,24750,24800,24800,24750,6
20230809,133700,830360000,24750,24750,24750,24750,34
20230809,133600,829518500,24750,24750,24750,24750,4
20230809,133500,829419500,24750,24800,24800,24750,29
20230809,133400,828700450,24750,24750,24750,24750,29
20230809,133300,827982700,24800,24700,24800,24700,627
20230809,133200,812459450,24700,24700,24700,24700,9
20230809,133100,812237150,24700,24700,24700,24700,72
20230809,133000,810458750,24700,24650,24700,24650,155
20230809,132900,806634600,24700,24700,24700,24700,27
20230809,132800,805967700,24650,24700,24750,24650,222
20230809,132700,800484250,24650,24650,24650,24650,86
20230809,132600,798364350,24650,24700,24700,24650,8
20230809,132500,798166900,24600,24650,24700,24600,32
20230809,132400,797378200,24650,24650,24650,24650,122
20230809,132300,794370900,24650,24650,24650,24650,5
20230809,132200,794247650,24650,24650,24650,24650,3
20230809,132100,794173700,24650,24700,24700,24650,107
20230809,132000,791536100,24650,24650,24650,24650,4
20230809,131900,791437500,24700,24650,24700,24650,107
20230809,131800,788798850,24650,24700,24700,24650,150
20230809,131700,785096550,24700,24700,24700,24700,131
20230809,131600,781860850,24750,24700,24750,24700,92
20230809,131500,779587950,24700,24700,24700,24700,61
20230809,131400,778081250,24700,24700,24700,24700,15
20230809,131300,777710750,24700,24700,24750,24700,90
20230809,131200,775487600,24700,24700,24700,24700,32
20230809,131100,774697200,24750,24750,24750,24700,102
20230809,131000,772176800,24750,24750,24750,24750,1
20230809,130900,772152050,24750,24700,24750,24700,31
20230809,130800,771386250,24700,24750,24750,24700,97
20230809,130700,768989650,24750,24700,24750,24700,2
20230809,130600,768940200,24700,24700,24700,24700,186
20230809,130500,764346000,24650,24700,24700,24650,123
20230809,130400,761313550,24700,24700,24700,24700,54
20230809,130300,759979750,24700,24700,24700,24700,112
20230809,130200,757213350,24700,24700,24750,24700,346
20230809,130100,748666900,24700,24700,24700,24700,5
20230809,130000,748543400,24600,24650,24650,24600,448
20230809,125900,737504350,24600,24650,24650,24600,41
20230809,125800,736495600,24650,24600,24650,24600,46
20230809,125700,735363800,24600,24600,24600,24600,82
20230809,125600,733346600,24600,24600,24600,24600,28
20230809,125500,732657800,24600,24600,24600,24600,140
20230809,125400,729213800,24550,24550,24550,24550,58
20230809,125300,727789900,24650,24600,24650,24600,33
20230809,125200,726978050,24600,24600,24600,24600,82
20230809,125100,724960850,24650,24600,24650,24600,248
20230809,125000,718856750,24550,24550,24550,24550,23
20230809,124900,718292100,24600,24600,24600,24600,9
20230809,124800,718070700,24600,24600,24600,24600,99
20230809,124700,715635300,24500,24500,24500,24500,0
20230809,124600,715635300,24500,24600,24600,24500,131
20230809,124500,712422400,24500,24500,24500,24500,177
20230809,124400,708085900,24500,24550,24550,24500,482
20230809,124300,696256900,24600,24600,24600,24600,0
20230809,124200,696256900,24600,24600,24600,24600,0
20230809,124100,696256900,24600,24600,24600,24600,82
20230809,124000,694239700,24600,24600,24600,24600,34
20230809,123900,693403300,24600,24650,24650,24600,50
20230809,123800,692173250,24600,24600,24600,24600,85
20230809,123700,690082250,24600,24600,24600,24600,22
20230809,123600,689541050,24600,24600,24600,24600,82
20230809,123500,687523850,24600,24600,24600,24600,34
20230809,123400,686687450,24600,24600,24600,24600,251
20230809,123300,680512850,24600,24550,24600,24550,84
20230809,123200,678450600,24550,24550,24550,24550,110
20230809,123100,675750100,24550,24550,24550,24550,0
20230809,123000,675750100,24550,24600,24600,24550,111
20230809,122900,673024600,24550,24550,24550,24550,461
20230809,122800,661707050,24550,24600,24600,24550,83
20230809,122700,659669350,24600,24600,24600,24600,10
20230809,122600,659423350,24600,24600,24600,24600,276
20230809,122500,652633750,24600,24550,24600,24550,291
20230809,122400,645485250,24550,24550,24550,24550,20
20230809,122300,644994250,24550,24550,24550,24550,50
20230809,122200,643766750,24550,24600,24600,24550,121
20230809,122100,640794250,24550,24550,24550,24550,27
20230809,122000,640131400,24550,24550,24550,24550,82
20230809,121900,638118300,24600,24600,24600,24600,103
20230809,121800,635584500,24550,24550,24550,24550,148
20230809,121700,631951100,24550,24600,24600,24550,91
20230809,121600,629716600,24600,24600,24600,24600,1
20230809,121500,629692000,24550,24550,24550,24550,94
20230809,121400,627384300,24550,24550,24550,24550,362
20230809,121300,618497200,24600,24600,24600,24600,1
20230809,121200,618472600,24600,24550,24600,24550,83
20230809,121100,616434900,24600,24550,24600,24550,28
20230809,121000,615747200,24550,24550,24550,24550,1
20230809,120900,615722650,24550,24550,24550,24500,95
20230809,120800,613394500,24550,24550,24550,24550,50
20230809,120700,612167000,24550,24550,24550,24550,23
20230809,120600,611602350,24550,24550,24550,24550,83
20230809,120500,609564700,24550,24550,24550,24550,20
20230809,120400,609073700,24550,24550,24550,24550,0
20230809,120300,609073700,24550,24550,24550,24550,82
20230809,120200,607060600,24550,24550,24550,24550,29
20230809,120100,606348650,24550,24550,24550,24550,82
20230809,120000,604335550,24600,24600,24600,24600,2
20230809,115900,604286350,24550,24550,24550,24550,27
20230809,115800,603623500,24550,24550,24550,24550,82
20230809,115700,601610400,24600,24650,24650,24600,219
20230809,115600,596220450,24600,24500,24600,24500,233
20230809,115500,590494700,24550,24550,24600,24550,65
20230809,115400,588898900,24550,24550,24550,24550,0
20230809,115300,588898900,24550,24550,24550,24550,82
20230809,115200,586885800,24600,24600,24600,24600,173
20230809,115100,582630000,24600,24600,24600,24600,0
20230809,115000,582630000,24600,24600,24600,24500,84
20230809,114900,580571800,24550,24550,24550,24550,34
20230809,114800,579737100,24600,24600,24600,24600,7
20230809,114700,579564900,24550,24550,24550,24550,82
20230809,114600,577551800,24550,24550,24550,24550,24
20230809,114500,576962600,24550,24550,24550,24550,82
20230809,114400,574949500,24550,24550,24550,24550,10
20230809,114300,574704000,24550,24600,24600,24550,388
20230809,114200,565176500,24600,24600,24600,24600,82
20230809,114100,563159300,24650,24650,24650,24650,7
20230809,114000,562986750,24650,24650,24650,24650,9
20230809,113900,562764900,24700,24650,24700,24650,93
20230809,113800,560472350,24650,24650,24650,24650,227
20230809,113700,554876800,24650,24600,24650,24600,89
20230809,113600,552687300,24600,24600,24600,24600,28
20230809,113500,551998500,24600,24600,24600,24600,6
20230809,113400,551850900,24600,24550,24600,24550,168
20230809,113300,547718150,24550,24600,24600,24550,53
20230809,113200,546415750,24600,24600,24600,24600,250
20230809,113100,540265750,24600,24600,24600,24500,88
20230809,113000,538109150,24600,24550,24600,24550,39
20230809,112900,537151500,24600,24550,24600,24550,89
20230809,112800,534966200,24550,24550,24550,24550,1
20230809,112700,534941650,24550,24550,24550,24550,21
20230809,112600,534426100,24600,24550,24600,24550,383
20230809,112500,525023400,24550,24550,24550,24550,336
20230809,112400,516774600,24550,24550,24550,24550,27
20230809,112300,516111750,24550,24550,24550,24550,82
20230809,112200,514098650,24550,24550,24550,24550,6
20230809,112100,513951350,24550,24550,24550,24550,68
20230809,112000,512281950,24550,24600,24600,24550,87
20230809,111900,510145850,24600,24600,24600,24600,62
20230809,111800,508620650,24600,24600,24600,24600,82
20230809,111700,506603450,24650,24600,24650,24600,33
20230809,111600,505791550,24600,24600,24600,24600,0
20230809,111500,505791550,24600,24600,24600,24600,441
20230809,111400,494942950,24600,24550,24600,24550,26
20230809,111300,494304600,24600,24550,24600,24550,41
20230809,111200,493297950,24550,24550,24550,24550,46
20230809,111100,492168650,24550,24550,24550,24500,100
20230809,111000,489715050,24550,24550,24550,24550,26
20230809,110900,489076750,24550,24500,24550,24500,86
20230809,110800,486967800,24500,24500,24500,24500,27
20230809,110700,486306300,24500,24500,24500,24500,82
20230809,110600,484297300,24550,24550,24550,24550,4
20230809,110500,484199100,24550,24500,24550,24500,42
20230809,110400,483169900,24550,24500,24550,24500,87
20230809,110300,481038300,24500,24500,24550,24500,273
20230809,110200,474341650,24500,24500,24500,24500,72
20230809,110100,472577650,24500,24550,24550,24500,27
20230809,110000,471916000,24550,24550,24550,24550,7
20230809,105900,471744150,24500,24550,24550,24450,1531
20230809,105800,434219250,24550,24600,24600,24550,36
20230809,105700,433335400,24550,24550,24550,24550,1
20230809,105600,433310850,24550,24550,24550,24550,92
20230809,105500,431052250,24600,24550,24600,24550,22
20230809,105400,430512100,24550,24550,24550,24550,82
20230809,105300,428499000,24600,24600,24600,24600,6
20230809,105200,428351400,24550,24550,24550,24550,70
20230809,105100,426632900,24600,24600,24600,24600,27
20230809,105000,425968700,24600,24600,24600,24600,30
20230809,104900,425230700,24600,24600,24600,24600,28
20230809,104800,424541900,24600,24600,24600,24600,83
20230809,104700,422500100,24600,24600,24600,24600,0
20230809,104600,422500100,24600,24600,24600,24600,0
20230809,104500,422500100,24600,24600,24600,24600,83
20230809,104400,420458300,24650,24650,24650,24650,0
20230809,104300,420458300,24650,24600,24650,24600,225
20230809,104200,414916750,24600,24600,24600,24600,26
20230809,104100,414277150,24600,24600,24600,24600,0
20230809,104000,414277150,24600,24600,24600,24600,82
20230809,103900,412259950,24600,24600,24600,24550,194
20230809,103800,407489600,24600,24600,24600,24600,558
20230809,103700,393762800,24600,24600,24600,24600,82
20230809,103600,391745600,24600,24600,24600,24600,114
20230809,103500,388941200,24600,24600,24600,24600,82
20230809,103400,386924000,24600,24600,24600,24600,0
20230809,103300,386924000,24600,24600,24600,24600,230
20230809,103200,381266000,24600,24650,24650,24600,242
20230809,103100,375304850,24650,24650,24650,24650,2
20230809,103000,375255550,24600,24600,24600,24600,25
20230809,102900,374640550,24650,24650,24650,24650,35
20230809,102800,373777800,24650,24650,24650,24650,0
20230809,102700,373777800,24650,24650,24650,24650,123
20230809,102600,370745850,24650,24650,24650,24650,122
20230809,102500,367738550,24650,24650,24650,24650,137
20230809,102400,364361500,24650,24650,24650,24650,83
20230809,102300,362315550,24650,24650,24700,24650,125
20230809,102200,359234250,24650,24650,24650,24650,60
20230809,102100,357755250,24650,24650,24650,24650,105
20230809,102000,355167000,24700,24600,24700,24600,201
20230809,101900,350222300,24600,24650,24650,24600,862
20230809,101800,328975000,24650,24650,24650,24650,50
20230809,101700,327742500,24650,24650,24650,24650,60
20230809,101600,326263500,24650,24650,24650,24650,82
20230809,101500,324242200,24650,24650,24650,24650,0
20230809,101400,324242200,24650,24650,24650,24650,29
20230809,101300,323527350,24650,24650,24750,24650,583
20230809,101200,309131600,24600,24600,24600,24600,0
20230809,101100,309131600,24600,24600,24600,24600,115
20230809,101000,306302600,24600,24600,24600,24600,0
20230809,100900,306302600,24600,24550,24600,24550,890
20230809,100800,284451400,24550,24600,24600,24550,83
20230809,100700,282413700,24600,24600,24600,24600,74
20230809,100600,280593300,24650,24650,24650,24650,600
20230809,100500,265803300,24650,24700,24700,24650,101
20230809,100400,263312700,24650,24700,24700,24650,491
20230809,100300,251187550,24650,24600,24650,24600,138
20230809,100200,247789850,24600,24650,24650,24600,639
20230809,100100,232070400,24650,24650,24650,24650,35
20230809,100000,231207650,24650,24650,24650,24650,90
20230809,095900,228989150,24700,24700,24700,24700,1
20230809,095800,228964450,24700,24700,24700,24700,8
20230809,095700,228766850,24700,24700,24700,24700,82
20230809,095600,226741450,24750,24750,24750,24750,0
20230809,095500,226741450,24750,24700,24750,24700,372
20230809,095400,217536250,24700,24750,24750,24700,264
20230809,095300,211006400,24750,24750,24750,24750,0
20230809,095200,211006400,24750,24700,24750,24700,386
20230809,095100,201458000,24700,24700,24700,24700,0
20230809,095000,201458000,24700,24700,24700,24700,40
20230809,094900,200470000,24700,24700,24700,24700,84
20230809,094800,198395200,24700,24700,24700,24700,76
20230809,094700,196518000,24700,24700,24700,24700,0
20230809,094600,196518000,24700,24650,24750,24650,162
20230809,094500,192516200,24650,24650,24650,24650,8
20230809,094400,192319000,24650,24600,24650,24600,309
20230809,094300,184706250,24600,24600,24600,24600,0
20230809,094200,184706250,24600,24600,24600,24600,30
20230809,094100,183968250,24600,24600,24600,24600,82
20230809,094000,181951050,24550,24600,24600,24550,61
20230809,093900,180451900,24600,24600,24600,24600,27
20230809,093800,179787700,24600,24600,24600,24600,82
20230809,093700,177770500,24650,24650,24650,24650,0
20230809,093600,177770500,24650,24550,24650,24550,111
20230809,093500,175043950,24600,24600,24600,24550,210
20230809,093400,169878450,24550,24550,24550,24550,19
20230809,093300,169412000,24650,24650,24650,24600,84
20230809,093200,167345500,24600,24650,24650,24600,37
20230809,093100,166434850,24600,24600,24600,24600,388
20230809,093000,156890050,24600,24600,24600,24550,89
20230809,092900,154704750,24600,24550,24600,24550,71
20230809,092800,152960100,24600,24600,24600,24550,439
20230809,092700,142167300,24550,24600,24600,24550,136
20230809,092600,138828450,24600,24550,24600,24500,199
20230809,092500,133940500,24550,24550,24550,24550,82
20230809,092400,131927400,24550,24550,24550,24550,20
20230809,092300,131436400,24550,24550,24550,24550,95
20230809,092200,129104150,24550,24600,24600,24550,205
20230809,092100,124062450,24600,24650,24650,24600,42
20230809,092000,123029200,24650,24700,24700,24650,96
20230809,091900,120659350,24700,24650,24850,24650,633
20230809,091800,104999350,24650,24700,24800,24650,284
20230809,091700,97985900,24700,24600,24700,24550,291
20230809,091600,90832300,24600,24700,24700,24600,78
20230809,091500,88910500,24700,24600,24700,24550,42
20230809,091400,87878150,24550,24600,24650,24550,212
20230809,091300,82665550,24600,24550,24600,24550,80
20230809,091200,80700050,24500,24500,24500,24500,247
20230809,091100,74648550,24500,24550,24550,24500,206
20230809,091000,69598250,24550,24600,24600,24500,116
20230809,090900,66750100,24550,24550,24550,24500,491
20230809,090800,54696500,24500,24450,24550,24450,108
20230809,090700,52049550,24450,24500,24600,24400,196
20230809,090600,47257750,24450,24600,24600,24400,171
20230809,090500,43078650,24550,24550,24550,24550,5
20230809,090400,42955900,24550,24450,24550,24450,315
20230809,090300,35238750,24400,24550,24550,24400,139
20230809,090200,31841800,24600,24600,24600,24600,47
20230809,090100,30685600,24650,24450,24650,24450,130
20230809,090000,27499600,24500,24300,24500,24300,1130