KissMeData/084850/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,193700,424586750,22700,22700,22700,22700,565
20230809,193600,424586750,22700,22700,22700,22700,0
20230809,193500,424586750,22700,22700,22700,22700,0
20230809,193400,424586750,22700,22700,22700,22700,0
20230809,193300,424586750,22700,22700,22700,22700,0
20230809,193200,424586750,22700,22700,22700,22700,0
20230809,193100,424586750,22700,22700,22700,22700,0
20230809,193000,424586750,22700,22700,22700,22700,0
20230809,192900,424586750,22700,22700,22700,22700,0
20230809,192800,424586750,22700,22700,22700,22700,0
20230809,192700,424586750,22700,22700,22700,22700,0
20230809,192600,424586750,22700,22700,22700,22700,0
20230809,192500,424586750,22700,22700,22700,22700,0
20230809,192400,424586750,22700,22700,22700,22700,0
20230809,192300,424586750,22700,22700,22700,22700,0
20230809,192200,424586750,22700,22700,22700,22700,0
20230809,192100,424586750,22700,22700,22700,22700,0
20230809,192000,424586750,22700,22700,22700,22700,0
20230809,191900,424586750,22700,22700,22700,22700,0
20230809,191800,424586750,22700,22700,22700,22700,0
20230809,191700,424586750,22700,22700,22700,22700,0
20230809,191600,424586750,22700,22700,22700,22700,0
20230809,191500,424586750,22700,22700,22700,22700,0
20230809,191400,424586750,22700,22700,22700,22700,0
20230809,191300,424586750,22700,22700,22700,22700,0
20230809,191200,424586750,22700,22700,22700,22700,0
20230809,191100,424586750,22700,22700,22700,22700,0
20230809,191000,424586750,22700,22700,22700,22700,0
20230809,190900,424586750,22700,22700,22700,22700,0
20230809,190800,424586750,22700,22700,22700,22700,0
20230809,190700,424586750,22700,22700,22700,22700,565
20230809,190600,424586750,22700,22700,22700,22700,0
20230809,190500,424586750,22700,22700,22700,22700,0
20230809,190400,424586750,22700,22700,22700,22700,0
20230809,190300,424586750,22700,22700,22700,22700,0
20230809,190200,424586750,22700,22700,22700,22700,0
20230809,190100,424586750,22700,22700,22700,22700,0
20230809,190000,424586750,22700,22700,22700,22700,0
20230809,185900,424586750,22700,22700,22700,22700,0
20230809,185800,424586750,22700,22700,22700,22700,0
20230809,185700,424586750,22700,22700,22700,22700,0
20230809,185600,424586750,22700,22700,22700,22700,0
20230809,185500,424586750,22700,22700,22700,22700,0
20230809,185400,424586750,22700,22700,22700,22700,0
20230809,185300,424586750,22700,22700,22700,22700,0
20230809,185200,424586750,22700,22700,22700,22700,0
20230809,185100,424586750,22700,22700,22700,22700,0
20230809,185000,424586750,22700,22700,22700,22700,0
20230809,184900,424586750,22700,22700,22700,22700,0
20230809,184800,424586750,22700,22700,22700,22700,0
20230809,184700,424586750,22700,22700,22700,22700,0
20230809,184600,424586750,22700,22700,22700,22700,0
20230809,184500,424586750,22700,22700,22700,22700,0
20230809,184400,424586750,22700,22700,22700,22700,0
20230809,184300,424586750,22700,22700,22700,22700,0
20230809,184200,424586750,22700,22700,22700,22700,0
20230809,184100,424586750,22700,22700,22700,22700,0
20230809,184000,424586750,22700,22700,22700,22700,0
20230809,183900,424586750,22700,22700,22700,22700,0
20230809,183800,424586750,22700,22700,22700,22700,0
20230809,183700,424586750,22700,22700,22700,22700,565
20230809,183600,424586750,22700,22700,22700,22700,0
20230809,183500,424586750,22700,22700,22700,22700,0
20230809,183400,424586750,22700,22700,22700,22700,0
20230809,183300,424586750,22700,22700,22700,22700,0
20230809,183200,424586750,22700,22700,22700,22700,0
20230809,183100,424586750,22700,22700,22700,22700,0
20230809,183000,424586750,22700,22700,22700,22700,0
20230809,182900,424586750,22700,22700,22700,22700,0
20230809,182800,424586750,22700,22700,22700,22700,0
20230809,182700,424586750,22700,22700,22700,22700,0
20230809,182600,424586750,22700,22700,22700,22700,0
20230809,182500,424586750,22700,22700,22700,22700,0
20230809,182400,424586750,22700,22700,22700,22700,0
20230809,182300,424586750,22700,22700,22700,22700,0
20230809,182200,424586750,22700,22700,22700,22700,0
20230809,182100,424586750,22700,22700,22700,22700,0
20230809,182000,424586750,22700,22700,22700,22700,0
20230809,181900,424586750,22700,22700,22700,22700,0
20230809,181800,424586750,22700,22700,22700,22700,0
20230809,181700,424586750,22700,22700,22700,22700,0
20230809,181600,424586750,22700,22700,22700,22700,0
20230809,181500,424586750,22700,22700,22700,22700,0
20230809,181400,424586750,22700,22700,22700,22700,0
20230809,181300,424586750,22700,22700,22700,22700,0
20230809,181200,424586750,22700,22700,22700,22700,0
20230809,181100,424586750,22700,22700,22700,22700,0
20230809,181000,424586750,22700,22700,22700,22700,0
20230809,180900,424586750,22700,22700,22700,22700,0
20230809,180800,424586750,22700,22700,22700,22700,0
20230809,180700,424586750,22700,22700,22700,22700,565
20230809,180600,424586750,22700,22700,22700,22700,0
20230809,180500,424586750,22700,22700,22700,22700,0
20230809,180400,424586750,22700,22700,22700,22700,0
20230809,180300,424586750,22700,22700,22700,22700,0
20230809,180200,424586750,22700,22700,22700,22700,0
20230809,180100,424586750,22700,22700,22700,22700,0
20230809,180000,424586750,22700,22700,22700,22700,0
20230809,175900,424586750,22700,22700,22700,22700,0
20230809,175800,424586750,22700,22700,22700,22700,0
20230809,175700,424586750,22700,22700,22700,22700,0
20230809,175600,424586750,22700,22700,22700,22700,0
20230809,175500,424586750,22700,22700,22700,22700,0
20230809,175400,424586750,22700,22700,22700,22700,0
20230809,175300,424586750,22700,22700,22700,22700,0
20230809,175200,424586750,22700,22700,22700,22700,0
20230809,175100,424586750,22700,22700,22700,22700,0
20230809,175000,424586750,22700,22700,22700,22700,0
20230809,174900,424586750,22700,22700,22700,22700,0
20230809,174800,424586750,22700,22700,22700,22700,0
20230809,174700,424586750,22700,22700,22700,22700,0
20230809,174600,424586750,22700,22700,22700,22700,0
20230809,174500,424586750,22700,22700,22700,22700,0
20230809,174400,424586750,22700,22700,22700,22700,0
20230809,174300,424586750,22700,22700,22700,22700,0
20230809,174200,424586750,22700,22700,22700,22700,0
20230809,174100,424586750,22700,22700,22700,22700,0
20230809,174000,424586750,22700,22700,22700,22700,0
20230809,173900,424586750,22700,22700,22700,22700,0
20230809,173800,424586750,22700,22700,22700,22700,0
20230809,173700,424586750,22700,22700,22700,22700,565
20230809,173600,424586750,22700,22700,22700,22700,0
20230809,173500,424586750,22700,22700,22700,22700,0
20230809,173400,424586750,22700,22700,22700,22700,0
20230809,173300,424586750,22700,22700,22700,22700,0
20230809,173200,424586750,22700,22700,22700,22700,0
20230809,173100,424586750,22700,22700,22700,22700,0
20230809,173000,424586750,22700,22700,22700,22700,0
20230809,172900,424586750,22700,22700,22700,22700,0
20230809,172800,424586750,22700,22700,22700,22700,0
20230809,172700,424586750,22700,22700,22700,22700,0
20230809,172600,424586750,22700,22700,22700,22700,0
20230809,172500,424586750,22700,22700,22700,22700,0
20230809,172400,424586750,22700,22700,22700,22700,0
20230809,172300,424586750,22700,22700,22700,22700,0
20230809,172200,424586750,22700,22700,22700,22700,0
20230809,172100,424586750,22700,22700,22700,22700,0
20230809,172000,424586750,22700,22700,22700,22700,0
20230809,171900,424586750,22700,22700,22700,22700,0
20230809,171800,424586750,22700,22700,22700,22700,0
20230809,171700,424586750,22700,22700,22700,22700,0
20230809,171600,424586750,22700,22700,22700,22700,0
20230809,171500,424586750,22700,22700,22700,22700,0
20230809,171400,424586750,22700,22700,22700,22700,0
20230809,171300,424586750,22700,22700,22700,22700,0
20230809,171200,424586750,22700,22700,22700,22700,0
20230809,171100,424586750,22700,22700,22700,22700,0
20230809,171000,424586750,22700,22700,22700,22700,0
20230809,170900,424586750,22700,22700,22700,22700,0
20230809,170800,424586750,22700,22700,22700,22700,0
20230809,170700,424586750,22700,22700,22700,22700,565
20230809,170600,424586750,22700,22700,22700,22700,0
20230809,170500,424586750,22700,22700,22700,22700,0
20230809,170400,424586750,22700,22700,22700,22700,0
20230809,170300,424586750,22700,22700,22700,22700,0
20230809,170200,424586750,22700,22700,22700,22700,0
20230809,170100,424586750,22700,22700,22700,22700,0
20230809,170000,424586750,22700,22700,22700,22700,0
20230809,165900,424586750,22700,22700,22700,22700,0
20230809,165800,424586750,22700,22700,22700,22700,0
20230809,165700,424586750,22700,22700,22700,22700,0
20230809,165600,424586750,22700,22700,22700,22700,0
20230809,165500,424586750,22700,22700,22700,22700,0
20230809,165400,424586750,22700,22700,22700,22700,0
20230809,165300,424586750,22700,22700,22700,22700,0
20230809,165200,424586750,22700,22700,22700,22700,0
20230809,165100,424586750,22700,22700,22700,22700,0
20230809,165000,424586750,22700,22700,22700,22700,0
20230809,164900,424586750,22700,22700,22700,22700,0
20230809,164800,424586750,22700,22700,22700,22700,0
20230809,164700,424586750,22700,22700,22700,22700,0
20230809,164600,424586750,22700,22700,22700,22700,0
20230809,164500,424586750,22700,22700,22700,22700,0
20230809,164400,424586750,22700,22700,22700,22700,0
20230809,164300,424586750,22700,22700,22700,22700,0
20230809,164200,424586750,22700,22700,22700,22700,0
20230809,164100,424586750,22700,22700,22700,22700,0
20230809,164000,424586750,22700,22700,22700,22700,0
20230809,163900,424586750,22700,22700,22700,22700,0
20230809,163800,424586750,22700,22700,22700,22700,0
20230809,163700,424586750,22700,22700,22700,22700,565
20230809,163600,424586750,22700,22700,22700,22700,0
20230809,163500,424586750,22700,22700,22700,22700,0
20230809,163400,424586750,22700,22700,22700,22700,0
20230809,163300,424586750,22700,22700,22700,22700,0
20230809,163200,424586750,22700,22700,22700,22700,0
20230809,163100,424586750,22700,22700,22700,22700,0
20230809,163000,424586750,22700,22700,22700,22700,0
20230809,162900,424586750,22700,22700,22700,22700,0
20230809,162800,424586750,22700,22700,22700,22700,0
20230809,162700,424586750,22700,22700,22700,22700,0
20230809,162600,424586750,22700,22700,22700,22700,0
20230809,162500,424586750,22700,22700,22700,22700,0
20230809,162400,424586750,22700,22700,22700,22700,0
20230809,162300,424586750,22700,22700,22700,22700,0
20230809,162200,424586750,22700,22700,22700,22700,0
20230809,162100,424586750,22700,22700,22700,22700,0
20230809,162000,424586750,22700,22700,22700,22700,0
20230809,161900,424586750,22700,22700,22700,22700,0
20230809,161800,424586750,22700,22700,22700,22700,0
20230809,161700,424586750,22700,22700,22700,22700,0
20230809,161600,424586750,22700,22700,22700,22700,0
20230809,161500,424586750,22700,22700,22700,22700,0
20230809,161400,424586750,22700,22700,22700,22700,0
20230809,161300,424586750,22700,22700,22700,22700,0
20230809,161200,424586750,22700,22700,22700,22700,0
20230809,161100,424586750,22700,22700,22700,22700,0
20230809,161000,424586750,22700,22700,22700,22700,0
20230809,160900,424586750,22700,22700,22700,22700,0
20230809,160800,424586750,22700,22700,22700,22700,0
20230809,160700,424586750,22700,22700,22700,22700,565
20230809,160600,424586750,22700,22700,22700,22700,0
20230809,160500,424586750,22700,22700,22700,22700,0
20230809,160400,424586750,22700,22700,22700,22700,0
20230809,160300,424586750,22700,22700,22700,22700,0
20230809,160200,424586750,22700,22700,22700,22700,0
20230809,160100,424586750,22700,22700,22700,22700,0
20230809,160000,424586750,22700,22700,22700,22700,0
20230809,155900,424586750,22700,22700,22700,22700,0
20230809,155800,424586750,22700,22700,22700,22700,0
20230809,155700,424586750,22700,22700,22700,22700,0
20230809,155600,424586750,22700,22700,22700,22700,0
20230809,155500,424586750,22700,22700,22700,22700,0
20230809,155400,424586750,22700,22700,22700,22700,0
20230809,155300,424586750,22700,22700,22700,22700,0
20230809,155200,424586750,22700,22700,22700,22700,0
20230809,155100,424586750,22700,22700,22700,22700,0
20230809,155000,424586750,22700,22700,22700,22700,0
20230809,154900,424586750,22700,22700,22700,22700,0
20230809,154800,424586750,22700,22700,22700,22700,0
20230809,154700,424586750,22700,22700,22700,22700,0
20230809,154600,424586750,22700,22700,22700,22700,0
20230809,154500,424586750,22700,22700,22700,22700,0
20230809,154400,424586750,22700,22700,22700,22700,0
20230809,154300,424586750,22700,22700,22700,22700,0
20230809,154200,424586750,22700,22700,22700,22700,0
20230809,154100,424586750,22700,22700,22700,22700,0
20230809,154000,424586750,22700,22700,22700,22700,0
20230809,153900,424586750,22700,22700,22700,22700,0
20230809,153800,424586750,22700,22700,22700,22700,0
20230809,153700,424586750,22700,22700,22700,22700,565
20230809,153600,424586750,22700,22700,22700,22700,0
20230809,153500,424586750,22700,22700,22700,22700,0
20230809,153400,424586750,22700,22700,22700,22700,0
20230809,153300,424586750,22700,22700,22700,22700,0
20230809,153200,424586750,22700,22700,22700,22700,0
20230809,153100,424586750,22700,22700,22700,22700,0
20230809,153000,424586750,22700,22700,22700,22700,565
20230809,152900,411761250,22700,22700,22700,22700,0
20230809,152800,411761250,22700,22700,22700,22700,0
20230809,152700,411761250,22700,22700,22700,22700,0
20230809,152600,411761250,22700,22700,22700,22700,0
20230809,152500,411761250,22700,22700,22700,22700,0
20230809,152400,411761250,22700,22700,22700,22700,0
20230809,152300,411761250,22700,22700,22700,22700,0
20230809,152200,411761250,22700,22700,22700,22700,0
20230809,152100,411761250,22700,22700,22700,22700,0
20230809,152000,411761250,22700,22700,22700,22700,0
20230809,151900,411761250,22700,22700,22700,22700,123
20230809,151800,408969150,22700,22700,22700,22700,105
20230809,151700,406585650,22650,22650,22650,22650,0
20230809,151600,406585650,22650,22650,22650,22650,7
20230809,151500,406427100,22700,22700,22700,22700,0
20230809,151400,406427100,22700,22700,22700,22700,0
20230809,151300,406427100,22700,22700,22700,22700,0
20230809,151200,406427100,22700,22700,22700,22700,105
20230809,151100,404043600,22700,22700,22700,22700,0
20230809,151000,404043600,22700,22750,22750,22700,713
20230809,150900,387852700,22750,22750,22750,22750,0
20230809,150800,387852700,22750,22750,22750,22750,50
20230809,150700,386715200,22750,22750,22750,22750,306
20230809,150600,379753700,22750,22750,22750,22750,26
20230809,150500,379162200,22750,22750,22750,22750,32
20230809,150400,378434200,22750,22750,22750,22750,0
20230809,150300,378434200,22750,22750,22750,22750,10
20230809,150200,378206700,22750,22750,22750,22750,0
20230809,150100,378206700,22750,22750,22750,22750,0
20230809,150000,378206700,22750,22750,22750,22750,13
20230809,145900,377910950,22700,22700,22700,22700,58
20230809,145800,376594350,22700,22700,22700,22700,558
20230809,145700,363927750,22700,22700,22700,22700,13
20230809,145600,363632650,22700,22700,22700,22700,0
20230809,145500,363632650,22700,22700,22700,22700,0
20230809,145400,363632650,22700,22700,22700,22700,55
20230809,145300,362384150,22650,22650,22650,22650,0
20230809,145200,362384150,22650,22650,22650,22650,222
20230809,145100,357355850,22700,22700,22700,22700,0
20230809,145000,357355850,22700,22700,22700,22700,4
20230809,144900,357265050,22650,22700,22700,22650,24
20230809,144800,356720350,22700,22700,22700,22700,39
20230809,144700,355835050,22700,22700,22700,22700,0
20230809,144600,355835050,22700,22700,22700,22700,0
20230809,144500,355835050,22700,22700,22700,22700,64
20230809,144400,354382250,22650,22650,22650,22650,0
20230809,144300,354382250,22650,22650,22650,22650,100
20230809,144200,352117250,22700,22700,22700,22700,0
20230809,144100,352117250,22700,22700,22700,22700,1
20230809,144000,352094550,22650,22650,22650,22650,20
20230809,143900,351641550,22700,22700,22700,22700,0
20230809,143800,351641550,22700,22700,22700,22700,0
20230809,143700,351641550,22700,22700,22700,22700,8
20230809,143600,351459950,22650,22700,22700,22650,51
20230809,143500,350304750,22700,22700,22700,22700,4
20230809,143400,350213950,22700,22700,22700,22700,83
20230809,143300,348329850,22700,22700,22700,22700,32
20230809,143200,347603450,22700,22700,22700,22700,6
20230809,143100,347467250,22700,22700,22700,22700,0
20230809,143000,347467250,22700,22700,22700,22700,34
20230809,142900,346695450,22700,22700,22700,22700,0
20230809,142800,346695450,22700,22700,22700,22700,0
20230809,142700,346695450,22700,22700,22700,22700,120
20230809,142600,343971450,22700,22700,22750,22700,68
20230809,142500,342427100,22700,22700,22700,22700,255
20230809,142400,336638600,22700,22700,22700,22700,1
20230809,142300,336615900,22700,22700,22700,22700,1
20230809,142200,336593200,22650,22650,22650,22650,0
20230809,142100,336593200,22650,22650,22650,22650,0
20230809,142000,336593200,22650,22650,22650,22650,1
20230809,141900,336570550,22650,22650,22650,22650,1
20230809,141800,336547900,22650,22650,22650,22650,0
20230809,141700,336547900,22650,22650,22650,22650,0
20230809,141600,336547900,22650,22650,22650,22650,156
20230809,141500,333014500,22600,22600,22600,22600,10
20230809,141400,332788500,22650,22650,22650,22650,0
20230809,141300,332788500,22650,22650,22650,22650,0
20230809,141200,332788500,22650,22650,22650,22650,0
20230809,141100,332788500,22650,22650,22650,22650,0
20230809,141000,332788500,22650,22650,22650,22650,0
20230809,140900,332788500,22650,22650,22650,22650,9
20230809,140800,332584650,22600,22600,22600,22600,100
20230809,140700,330324650,22600,22600,22600,22600,5
20230809,140600,330211650,22600,22600,22600,22600,2
20230809,140500,330166450,22600,22600,22600,22600,0
20230809,140400,330166450,22600,22600,22600,22600,49
20230809,140300,329059050,22650,22650,22650,22650,1
20230809,140200,329036400,22650,22650,22650,22650,202
20230809,140100,324461100,22700,22700,22700,22700,0
20230809,140000,324461100,22700,22700,22700,22700,0
20230809,135900,324461100,22700,22650,22700,22650,96
20230809,135800,322286600,22650,22650,22650,22650,0
20230809,135700,322286600,22650,22650,22650,22650,12
20230809,135600,322014800,22600,22600,22600,22600,0
20230809,135500,322014800,22600,22600,22600,22600,0
20230809,135400,322014800,22600,22600,22600,22600,0
20230809,135300,322014800,22600,22600,22600,22600,0
20230809,135200,322014800,22600,22600,22600,22600,0
20230809,135100,322014800,22600,22600,22600,22600,0
20230809,135000,322014800,22600,22600,22600,22600,1
20230809,134900,321992200,22600,22600,22600,22600,68
20230809,134800,320455400,22550,22550,22550,22550,0
20230809,134700,320455400,22550,22550,22550,22550,0
20230809,134600,320455400,22550,22550,22550,22550,0
20230809,134500,320455400,22550,22550,22550,22550,23
20230809,134400,319936750,22550,22550,22550,22550,0
20230809,134300,319936750,22550,22550,22550,22550,0
20230809,134200,319936750,22550,22550,22550,22550,0
20230809,134100,319936750,22550,22550,22550,22550,88
20230809,134000,317952350,22600,22650,22650,22600,193
20230809,133900,313590150,22650,22650,22650,22650,32
20230809,133800,312865350,22600,22600,22600,22600,0
20230809,133700,312865350,22600,22600,22600,22600,0
20230809,133600,312865350,22600,22600,22600,22600,0
20230809,133500,312865350,22600,22600,22600,22600,0
20230809,133400,312865350,22600,22600,22600,22600,0
20230809,133300,312865350,22600,22600,22600,22600,502
20230809,133200,301520150,22650,22650,22650,22650,0
20230809,133100,301520150,22650,22650,22650,22650,0
20230809,133000,301520150,22650,22650,22650,22650,52
20230809,132900,300342350,22650,22650,22650,22650,0
20230809,132800,300342350,22650,22600,22650,22600,1159
20230809,132700,274126050,22600,22600,22600,22600,0
20230809,132600,274126050,22600,22600,22600,22600,12
20230809,132500,273854850,22600,22550,22600,22550,200
20230809,132400,269335350,22550,22550,22550,22500,368
20230809,132300,261046000,22600,22600,22600,22600,0
20230809,132200,261046000,22600,22600,22600,22600,0
20230809,132100,261046000,22600,22600,22600,22600,0
20230809,132000,261046000,22600,22600,22600,22600,0
20230809,131900,261046000,22600,22600,22600,22600,0
20230809,131800,261046000,22600,22600,22600,22600,0
20230809,131700,261046000,22600,22600,22600,22600,0
20230809,131600,261046000,22600,22600,22600,22600,0
20230809,131500,261046000,22600,22600,22600,22600,0
20230809,131400,261046000,22600,22600,22600,22600,0
20230809,131300,261046000,22600,22600,22600,22600,0
20230809,131200,261046000,22600,22600,22600,22600,0
20230809,131100,261046000,22600,22600,22600,22600,0
20230809,131000,261046000,22600,22600,22600,22600,10
20230809,130900,260820000,22600,22600,22600,22600,0
20230809,130800,260820000,22600,22600,22600,22600,0
20230809,130700,260820000,22600,22550,22600,22550,519
20230809,130600,249115600,22550,22550,22550,22550,35
20230809,130500,248326350,22550,22550,22550,22550,20
20230809,130400,247875350,22600,22600,22600,22600,0
20230809,130300,247875350,22600,22600,22600,22600,0
20230809,130200,247875350,22600,22600,22600,22600,0
20230809,130100,247875350,22600,22600,22600,22600,0
20230809,130000,247875350,22600,22600,22600,22600,0
20230809,125900,247875350,22600,22600,22600,22600,2
20230809,125800,247830150,22600,22600,22600,22600,0
20230809,125700,247830150,22600,22600,22600,22600,0
20230809,125600,247830150,22600,22600,22600,22600,80
20230809,125500,246022150,22600,22600,22600,22600,124
20230809,125400,243219750,22600,22600,22600,22600,10
20230809,125300,242993750,22600,22600,22600,22600,0
20230809,125200,242993750,22600,22600,22600,22600,0
20230809,125100,242993750,22600,22600,22600,22600,0
20230809,125000,242993750,22600,22600,22600,22600,0
20230809,124900,242993750,22600,22600,22600,22600,0
20230809,124800,242993750,22600,22650,22650,22600,90
20230809,124700,240958500,22650,22650,22650,22650,0
20230809,124600,240958500,22650,22650,22650,22650,100
20230809,124500,238693500,22650,22650,22700,22650,135
20230809,124400,235634500,22700,22700,22700,22700,0
20230809,124300,235634500,22700,22700,22700,22700,0
20230809,124200,235634500,22700,22700,22700,22700,0
20230809,124100,235634500,22700,22700,22700,22700,60
20230809,124000,234272500,22700,22700,22700,22700,0
20230809,123900,234272500,22700,22700,22700,22700,0
20230809,123800,234272500,22700,22700,22700,22700,0
20230809,123700,234272500,22700,22650,22700,22650,24
20230809,123600,233728200,22650,22650,22650,22650,0
20230809,123500,233728200,22650,22650,22650,22650,0
20230809,123400,233728200,22650,22650,22650,22650,0
20230809,123300,233728200,22650,22650,22650,22650,0
20230809,123200,233728200,22650,22650,22650,22650,2
20230809,123100,233682900,22700,22700,22700,22700,0
20230809,123000,233682900,22700,22700,22700,22700,0
20230809,122900,233682900,22700,22700,22700,22700,18
20230809,122800,233274300,22700,22700,22700,22700,19
20230809,122700,232843000,22650,22600,22650,22550,1159
20230809,122600,206685250,22650,22650,22650,22650,0
20230809,122500,206685250,22650,22650,22650,22650,6
20230809,122400,206549350,22650,22650,22650,22650,0
20230809,122300,206549350,22650,22650,22650,22650,0
20230809,122200,206549350,22650,22650,22650,22650,114
20230809,122100,203967250,22650,22650,22650,22650,0
20230809,122000,203967250,22650,22650,22650,22650,0
20230809,121900,203967250,22650,22600,22650,22600,71
20230809,121800,202361050,22650,22600,22650,22600,26
20230809,121700,201772800,22700,22700,22700,22700,0
20230809,121600,201772800,22700,22700,22700,22700,0
20230809,121500,201772800,22700,22700,22700,22700,0
20230809,121400,201772800,22700,22700,22700,22700,0
20230809,121300,201772800,22700,22700,22700,22700,0
20230809,121200,201772800,22700,22700,22700,22700,32
20230809,121100,201046400,22700,22700,22700,22700,0
20230809,121000,201046400,22700,22700,22700,22700,0
20230809,120900,201046400,22700,22700,22700,22700,15
20230809,120800,200705900,22700,22700,22700,22700,0
20230809,120700,200705900,22700,22700,22700,22700,0
20230809,120600,200705900,22700,22700,22700,22700,0
20230809,120500,200705900,22700,22650,22700,22600,800
20230809,120400,182616050,22700,22700,22700,22700,0
20230809,120300,182616050,22700,22700,22700,22700,69
20230809,120200,181049750,22750,22700,22750,22700,98
20230809,120100,178824400,22700,22700,22700,22700,117
20230809,120000,176168500,22700,22650,22700,22650,336
20230809,115900,168556600,22650,22650,22650,22650,0
20230809,115800,168556600,22650,22650,22650,22650,0
20230809,115700,168556600,22650,22650,22650,22650,0
20230809,115600,168556600,22650,22650,22650,22650,0
20230809,115500,168556600,22650,22650,22650,22650,1
20230809,115400,168533950,22700,22650,22700,22650,96
20230809,115300,166357950,22700,22700,22700,22700,0
20230809,115200,166357950,22700,22700,22700,22700,0
20230809,115100,166357950,22700,22700,22700,22700,36
20230809,115000,165540750,22700,22750,22750,22700,13
20230809,114900,165245400,22750,22750,22750,22750,0
20230809,114800,165245400,22750,22750,22750,22750,0
20230809,114700,165245400,22750,22750,22750,22750,0
20230809,114600,165245400,22750,22750,22750,22750,1
20230809,114500,165222650,22750,22700,22750,22700,304
20230809,114400,158318000,22700,22700,22700,22700,0
20230809,114300,158318000,22700,22700,22700,22700,96
20230809,114200,156138800,22700,22700,22700,22700,18
20230809,114100,155730200,22650,22650,22650,22650,101
20230809,114000,153442550,22700,22700,22700,22700,98
20230809,113900,151217950,22700,22700,22700,22700,0
20230809,113800,151217950,22700,22700,22700,22700,40
20230809,113700,150309950,22700,22700,22700,22700,0
20230809,113600,150309950,22700,22700,22700,22700,1
20230809,113500,150287250,22650,22650,22650,22650,6
20230809,113400,150151350,22650,22650,22650,22650,0
20230809,113300,150151350,22650,22650,22650,22650,0
20230809,113200,150151350,22650,22650,22650,22650,0
20230809,113100,150151350,22650,22650,22650,22650,0
20230809,113000,150151350,22650,22650,22650,22650,3
20230809,112900,150083400,22650,22650,22650,22650,159
20230809,112800,146482050,22700,22700,22700,22700,0
20230809,112700,146482050,22700,22650,22700,22650,468
20230809,112600,135878150,22650,22650,22650,22650,0
20230809,112500,135878150,22650,22650,22650,22650,0
20230809,112400,135878150,22650,22650,22650,22650,0
20230809,112300,135878150,22650,22650,22650,22650,5
20230809,112200,135764900,22650,22600,22650,22600,215
20230809,112100,130905100,22600,22600,22600,22600,0
20230809,112000,130905100,22600,22600,22600,22600,5
20230809,111900,130792100,22600,22600,22600,22600,3
20230809,111800,130724300,22600,22550,22600,22550,79
20230809,111700,128941950,22500,22500,22500,22500,78
20230809,111600,127186950,22600,22600,22600,22600,1
20230809,111500,127164350,22600,22600,22600,22600,0
20230809,111400,127164350,22600,22600,22600,22600,0
20230809,111300,127164350,22600,22550,22600,22550,54
20230809,111200,125946050,22600,22600,22600,22600,0
20230809,111100,125946050,22600,22600,22600,22600,5
20230809,111000,125833050,22550,22550,22550,22550,24
20230809,110900,125291850,22600,22600,22600,22600,0
20230809,110800,125291850,22600,22600,22600,22600,0
20230809,110700,125291850,22600,22600,22600,22600,0
20230809,110600,125291850,22600,22600,22600,22600,0
20230809,110500,125291850,22600,22600,22600,22600,0
20230809,110400,125291850,22600,22550,22600,22550,40
20230809,110300,124389300,22600,22600,22600,22600,1
20230809,110200,124366700,22600,22600,22600,22600,8
20230809,110100,124185900,22550,22550,22550,22550,0
20230809,110000,124185900,22550,22550,22550,22550,15
20230809,105900,123847650,22500,22500,22500,22500,30
20230809,105800,123172650,22600,22600,22600,22600,0
20230809,105700,123172650,22600,22600,22600,22600,0
20230809,105600,123172650,22600,22600,22600,22600,0
20230809,105500,123172650,22600,22600,22600,22600,20
20230809,105400,122720650,22600,22600,22600,22600,0
20230809,105300,122720650,22600,22600,22600,22600,0
20230809,105200,122720650,22600,22550,22600,22550,127
20230809,105100,119855850,22550,22550,22550,22550,0
20230809,105000,119855850,22550,22500,22550,22500,129
20230809,104900,116952350,22500,22450,22500,22450,77
20230809,104800,115223150,22550,22550,22550,22550,0
20230809,104700,115223150,22550,22550,22550,22550,0
20230809,104600,115223150,22550,22500,22550,22500,40
20230809,104500,114322850,22550,22550,22550,22550,0
20230809,104400,114322850,22550,22550,22550,22550,0
20230809,104300,114322850,22550,22500,22550,22500,40
20230809,104200,113422550,22500,22500,22500,22500,66
20230809,104100,111937550,22550,22550,22550,22550,0
20230809,104000,111937550,22550,22550,22550,22550,0
20230809,103900,111937550,22550,22550,22550,22550,0
20230809,103800,111937550,22550,22550,22550,22550,24
20230809,103700,111396350,22550,22550,22550,22550,0
20230809,103600,111396350,22550,22550,22550,22550,0
20230809,103500,111396350,22550,22550,22550,22550,0
20230809,103400,111396350,22550,22550,22550,22550,0
20230809,103300,111396350,22550,22550,22550,22550,0
20230809,103200,111396350,22550,22550,22550,22550,3
20230809,103100,111328700,22550,22550,22550,22550,0
20230809,103000,111328700,22550,22550,22550,22550,0
20230809,102900,111328700,22550,22550,22550,22550,0
20230809,102800,111328700,22550,22550,22550,22550,0
20230809,102700,111328700,22550,22550,22550,22550,0
20230809,102600,111328700,22550,22550,22550,22550,0
20230809,102500,111328700,22550,22550,22550,22550,0
20230809,102400,111328700,22550,22550,22550,22550,0
20230809,102300,111328700,22550,22550,22550,22550,0
20230809,102200,111328700,22550,22550,22550,22550,0
20230809,102100,111328700,22550,22550,22550,22550,2
20230809,102000,111283600,22550,22500,22550,22500,42
20230809,101900,110337800,22500,22500,22500,22500,0
20230809,101800,110337800,22500,22500,22500,22500,9
20230809,101700,110135300,22550,22450,22550,22450,164
20230809,101600,106452100,22500,22500,22500,22500,0
20230809,101500,106452100,22500,22500,22500,22500,0
20230809,101400,106452100,22500,22500,22500,22500,39
20230809,101300,105574600,22550,22550,22550,22550,0
20230809,101200,105574600,22550,22550,22550,22550,0
20230809,101100,105574600,22550,22550,22550,22550,3
20230809,101000,105506950,22550,22550,22550,22550,1
20230809,100900,105484400,22550,22550,22550,22550,3
20230809,100800,105416750,22600,22600,22600,22600,0
20230809,100700,105416750,22600,22600,22600,22600,0
20230809,100600,105416750,22600,22600,22600,22600,0
20230809,100500,105416750,22600,22550,22600,22550,59
20230809,100400,104084850,22550,22550,22550,22550,14
20230809,100300,103769150,22550,22500,22550,22500,14
20230809,100200,103453700,22550,22550,22550,22550,10
20230809,100100,103228200,22550,22550,22550,22550,0
20230809,100000,103228200,22550,22550,22550,22550,16
20230809,095900,102867400,22450,22450,22450,22450,0
20230809,095800,102867400,22450,22450,22450,22450,0
20230809,095700,102867400,22450,22450,22450,22450,0
20230809,095600,102867400,22450,22450,22500,22450,52
20230809,095500,101698950,22500,22350,22600,22350,353
20230809,095400,93777050,22350,22350,22350,22350,1
20230809,095300,93754700,22350,22350,22350,22350,0
20230809,095200,93754700,22350,22300,22350,22300,106
20230809,095100,91390650,22300,22300,22300,22300,0
20230809,095000,91390650,22300,22300,22300,22300,0
20230809,094900,91390650,22300,22400,22400,22300,102
20230809,094800,89115850,22300,22400,22400,22300,200
20230809,094700,84646600,22400,22400,22400,22400,0
20230809,094600,84646600,22400,22400,22400,22400,150
20230809,094500,81286600,22350,22350,22350,22350,10
20230809,094400,81063100,22400,22400,22400,22400,0
20230809,094300,81063100,22400,22400,22400,22400,2
20230809,094200,81018300,22400,22300,22400,22300,51
20230809,094100,79880900,22400,22450,22450,22400,32
20230809,094000,79164000,22400,22400,22400,22400,0
20230809,093900,79164000,22400,22400,22400,22400,0
20230809,093800,79164000,22400,22350,22400,22350,267
20230809,093700,73195500,22350,22350,22350,22350,0
20230809,093600,73195500,22350,22300,22350,22300,112
20230809,093500,70697850,22300,22350,22350,22300,18
20230809,093400,70296200,22350,22350,22350,22350,37
20230809,093300,69469250,22350,22350,22350,22350,242
20230809,093200,64060550,22400,22400,22400,22400,0
20230809,093100,64060550,22400,22400,22400,22400,185
20230809,093000,59916550,22400,22400,22400,22400,181
20230809,092900,55862150,22450,22450,22450,22450,0
20230809,092800,55862150,22450,22450,22450,22450,92
20230809,092700,53796750,22450,22450,22450,22450,297
20230809,092600,47129100,22450,22450,22450,22450,0
20230809,092500,47129100,22450,22450,22450,22450,44
20230809,092400,46141300,22450,22450,22450,22450,0
20230809,092300,46141300,22450,22500,22600,22450,344
20230809,092200,38393300,22500,22500,22500,22500,0
20230809,092100,38393300,22500,22500,22500,22500,1
20230809,092000,38370800,22500,22500,22500,22500,0
20230809,091900,38370800,22500,22500,22500,22500,300
20230809,091800,31620800,22550,22550,22550,22550,0
20230809,091700,31620800,22550,22550,22550,22550,8
20230809,091600,31440400,22500,22500,22500,22500,270
20230809,091500,25365400,22500,22500,22500,22500,0
20230809,091400,25365400,22500,22500,22500,22500,0
20230809,091300,25365400,22500,22500,22500,22500,0
20230809,091200,25365400,22500,22500,22500,22500,90
20230809,091100,23340400,22450,22500,22500,22450,4
20230809,091000,23250500,22450,22450,22450,22450,232
20230809,090900,18042100,22500,22500,22500,22500,7
20230809,090800,17884600,22500,22500,22500,22500,51
20230809,090700,16737100,22500,22600,22600,22500,225
20230809,090600,11672200,22500,22500,22500,22500,0
20230809,090500,11672200,22500,22500,22500,22500,1
20230809,090400,11649700,22550,22550,22550,22550,76
20230809,090300,9935900,22550,22650,22650,22550,56
20230809,090200,8671850,22700,22700,22700,22700,2
20230809,090100,8626450,22750,22600,22750,22600,29
20230809,090000,7968550,22600,22750,22750,22600,351