KissMeData/051500/min/candle-20230821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,191900,687825050,25450,25450,25450,25450,425
20230821,191800,687825050,25450,25450,25450,25450,0
20230821,191700,687825050,25450,25450,25450,25450,0
20230821,191600,687825050,25450,25450,25450,25450,0
20230821,191500,687825050,25450,25450,25450,25450,0
20230821,191400,687825050,25450,25450,25450,25450,0
20230821,191300,687825050,25450,25450,25450,25450,0
20230821,191200,687825050,25450,25450,25450,25450,0
20230821,191100,687825050,25450,25450,25450,25450,0
20230821,191000,687825050,25450,25450,25450,25450,0
20230821,190900,687825050,25450,25450,25450,25450,0
20230821,190800,687825050,25450,25450,25450,25450,0
20230821,190700,687825050,25450,25450,25450,25450,0
20230821,190600,687825050,25450,25450,25450,25450,0
20230821,190500,687825050,25450,25450,25450,25450,0
20230821,190400,687825050,25450,25450,25450,25450,0
20230821,190300,687825050,25450,25450,25450,25450,0
20230821,190200,687825050,25450,25450,25450,25450,0
20230821,190100,687825050,25450,25450,25450,25450,0
20230821,190000,687825050,25450,25450,25450,25450,0
20230821,185900,687825050,25450,25450,25450,25450,0
20230821,185800,687825050,25450,25450,25450,25450,0
20230821,185700,687825050,25450,25450,25450,25450,0
20230821,185600,687825050,25450,25450,25450,25450,0
20230821,185500,687825050,25450,25450,25450,25450,0
20230821,185400,687825050,25450,25450,25450,25450,0
20230821,185300,687825050,25450,25450,25450,25450,0
20230821,185200,687825050,25450,25450,25450,25450,0
20230821,185100,687825050,25450,25450,25450,25450,0
20230821,185000,687825050,25450,25450,25450,25450,0
20230821,184900,687825050,25450,25450,25450,25450,425
20230821,184800,687825050,25450,25450,25450,25450,0
20230821,184700,687825050,25450,25450,25450,25450,0
20230821,184600,687825050,25450,25450,25450,25450,0
20230821,184500,687825050,25450,25450,25450,25450,0
20230821,184400,687825050,25450,25450,25450,25450,0
20230821,184300,687825050,25450,25450,25450,25450,0
20230821,184200,687825050,25450,25450,25450,25450,0
20230821,184100,687825050,25450,25450,25450,25450,0
20230821,184000,687825050,25450,25450,25450,25450,0
20230821,183900,687825050,25450,25450,25450,25450,0
20230821,183800,687825050,25450,25450,25450,25450,0
20230821,183700,687825050,25450,25450,25450,25450,0
20230821,183600,687825050,25450,25450,25450,25450,0
20230821,183500,687825050,25450,25450,25450,25450,0
20230821,183400,687825050,25450,25450,25450,25450,0
20230821,183300,687825050,25450,25450,25450,25450,0
20230821,183200,687825050,25450,25450,25450,25450,0
20230821,183100,687825050,25450,25450,25450,25450,0
20230821,183000,687825050,25450,25450,25450,25450,0
20230821,182900,687825050,25450,25450,25450,25450,0
20230821,182800,687825050,25450,25450,25450,25450,0
20230821,182700,687825050,25450,25450,25450,25450,0
20230821,182600,687825050,25450,25450,25450,25450,0
20230821,182500,687825050,25450,25450,25450,25450,0
20230821,182400,687825050,25450,25450,25450,25450,0
20230821,182300,687825050,25450,25450,25450,25450,0
20230821,182200,687825050,25450,25450,25450,25450,0
20230821,182100,687825050,25450,25450,25450,25450,0
20230821,182000,687825050,25450,25450,25450,25450,0
20230821,181900,687825050,25450,25450,25450,25450,425
20230821,181800,687825050,25450,25450,25450,25450,0
20230821,181700,687825050,25450,25450,25450,25450,0
20230821,181600,687825050,25450,25450,25450,25450,0
20230821,181500,687825050,25450,25450,25450,25450,0
20230821,181400,687825050,25450,25450,25450,25450,0
20230821,181300,687825050,25450,25450,25450,25450,0
20230821,181200,687825050,25450,25450,25450,25450,0
20230821,181100,687825050,25450,25450,25450,25450,0
20230821,181000,687825050,25450,25450,25450,25450,0
20230821,180900,687825050,25450,25450,25450,25450,0
20230821,180800,687825050,25450,25450,25450,25450,0
20230821,180700,687825050,25450,25450,25450,25450,0
20230821,180600,687825050,25450,25450,25450,25450,0
20230821,180500,687825050,25450,25450,25450,25450,0
20230821,180400,687825050,25450,25450,25450,25450,0
20230821,180300,687825050,25450,25450,25450,25450,0
20230821,180200,687825050,25450,25450,25450,25450,0
20230821,180100,687825050,25450,25450,25450,25450,0
20230821,180000,687825050,25450,25450,25450,25450,0
20230821,175900,687825050,25450,25450,25450,25450,0
20230821,175800,687825050,25450,25450,25450,25450,0
20230821,175700,687825050,25450,25450,25450,25450,0
20230821,175600,687825050,25450,25450,25450,25450,0
20230821,175500,687825050,25450,25450,25450,25450,0
20230821,175400,687825050,25450,25450,25450,25450,0
20230821,175300,687825050,25450,25450,25450,25450,0
20230821,175200,687825050,25450,25450,25450,25450,0
20230821,175100,687825050,25450,25450,25450,25450,0
20230821,175000,687825050,25450,25450,25450,25450,0
20230821,174900,687825050,25450,25450,25450,25450,425
20230821,174800,687825050,25450,25450,25450,25450,0
20230821,174700,687825050,25450,25450,25450,25450,0
20230821,174600,687825050,25450,25450,25450,25450,0
20230821,174500,687825050,25450,25450,25450,25450,0
20230821,174400,687825050,25450,25450,25450,25450,0
20230821,174300,687825050,25450,25450,25450,25450,0
20230821,174200,687825050,25450,25450,25450,25450,0
20230821,174100,687825050,25450,25450,25450,25450,0
20230821,174000,687825050,25450,25450,25450,25450,0
20230821,173900,687825050,25450,25450,25450,25450,0
20230821,173800,687825050,25450,25450,25450,25450,0
20230821,173700,687825050,25450,25450,25450,25450,0
20230821,173600,687825050,25450,25450,25450,25450,0
20230821,173500,687825050,25450,25450,25450,25450,0
20230821,173400,687825050,25450,25450,25450,25450,0
20230821,173300,687825050,25450,25450,25450,25450,0
20230821,173200,687825050,25450,25450,25450,25450,0
20230821,173100,687825050,25450,25450,25450,25450,0
20230821,173000,687825050,25450,25450,25450,25450,0
20230821,172900,687825050,25450,25450,25450,25450,0
20230821,172800,687825050,25450,25450,25450,25450,0
20230821,172700,687825050,25450,25450,25450,25450,0
20230821,172600,687825050,25450,25450,25450,25450,0
20230821,172500,687825050,25450,25450,25450,25450,0
20230821,172400,687825050,25450,25450,25450,25450,0
20230821,172300,687825050,25450,25450,25450,25450,0
20230821,172200,687825050,25450,25450,25450,25450,0
20230821,172100,687825050,25450,25450,25450,25450,0
20230821,172000,687825050,25450,25450,25450,25450,0
20230821,171900,687825050,25450,25450,25450,25450,425
20230821,171800,687825050,25450,25450,25450,25450,0
20230821,171700,687825050,25450,25450,25450,25450,0
20230821,171600,687825050,25450,25450,25450,25450,0
20230821,171500,687825050,25450,25450,25450,25450,0
20230821,171400,687825050,25450,25450,25450,25450,0
20230821,171300,687825050,25450,25450,25450,25450,0
20230821,171200,687825050,25450,25450,25450,25450,0
20230821,171100,687825050,25450,25450,25450,25450,0
20230821,171000,687825050,25450,25450,25450,25450,0
20230821,170900,687825050,25450,25450,25450,25450,0
20230821,170800,687825050,25450,25450,25450,25450,0
20230821,170700,687825050,25450,25450,25450,25450,0
20230821,170600,687825050,25450,25450,25450,25450,0
20230821,170500,687825050,25450,25450,25450,25450,0
20230821,170400,687825050,25450,25450,25450,25450,0
20230821,170300,687825050,25450,25450,25450,25450,0
20230821,170200,687825050,25450,25450,25450,25450,0
20230821,170100,687825050,25450,25450,25450,25450,0
20230821,170000,687825050,25450,25450,25450,25450,0
20230821,165900,687825050,25450,25450,25450,25450,0
20230821,165800,687825050,25450,25450,25450,25450,0
20230821,165700,687825050,25450,25450,25450,25450,0
20230821,165600,687825050,25450,25450,25450,25450,0
20230821,165500,687825050,25450,25450,25450,25450,0
20230821,165400,687825050,25450,25450,25450,25450,0
20230821,165300,687825050,25450,25450,25450,25450,0
20230821,165200,687825050,25450,25450,25450,25450,0
20230821,165100,687825050,25450,25450,25450,25450,0
20230821,165000,687825050,25450,25450,25450,25450,0
20230821,164900,687825050,25450,25450,25450,25450,425
20230821,164800,687825050,25450,25450,25450,25450,0
20230821,164700,687825050,25450,25450,25450,25450,0
20230821,164600,687825050,25450,25450,25450,25450,0
20230821,164500,687825050,25450,25450,25450,25450,0
20230821,164400,687825050,25450,25450,25450,25450,0
20230821,164300,687825050,25450,25450,25450,25450,0
20230821,164200,687825050,25450,25450,25450,25450,0
20230821,164100,687825050,25450,25450,25450,25450,0
20230821,164000,687825050,25450,25450,25450,25450,0
20230821,163900,687825050,25450,25450,25450,25450,0
20230821,163800,687825050,25450,25450,25450,25450,0
20230821,163700,687825050,25450,25450,25450,25450,0
20230821,163600,687825050,25450,25450,25450,25450,0
20230821,163500,687825050,25450,25450,25450,25450,0
20230821,163400,687825050,25450,25450,25450,25450,0
20230821,163300,687825050,25450,25450,25450,25450,0
20230821,163200,687825050,25450,25450,25450,25450,0
20230821,163100,687825050,25450,25450,25450,25450,0
20230821,163000,687825050,25450,25450,25450,25450,0
20230821,162900,687825050,25450,25450,25450,25450,0
20230821,162800,687825050,25450,25450,25450,25450,0
20230821,162700,687825050,25450,25450,25450,25450,0
20230821,162600,687825050,25450,25450,25450,25450,0
20230821,162500,687825050,25450,25450,25450,25450,0
20230821,162400,687825050,25450,25450,25450,25450,0
20230821,162300,687825050,25450,25450,25450,25450,0
20230821,162200,687825050,25450,25450,25450,25450,0
20230821,162100,687825050,25450,25450,25450,25450,0
20230821,162000,687825050,25450,25450,25450,25450,0
20230821,161900,687825050,25450,25450,25450,25450,425
20230821,161800,687825050,25450,25450,25450,25450,0
20230821,161700,687825050,25450,25450,25450,25450,0
20230821,161600,687825050,25450,25450,25450,25450,0
20230821,161500,687825050,25450,25450,25450,25450,0
20230821,161400,687825050,25450,25450,25450,25450,0
20230821,161300,687825050,25450,25450,25450,25450,0
20230821,161200,687825050,25450,25450,25450,25450,0
20230821,161100,687825050,25450,25450,25450,25450,0
20230821,161000,687825050,25450,25450,25450,25450,0
20230821,160900,687825050,25450,25450,25450,25450,0
20230821,160800,687825050,25450,25450,25450,25450,0
20230821,160700,687825050,25450,25450,25450,25450,0
20230821,160600,687825050,25450,25450,25450,25450,0
20230821,160500,687825050,25450,25450,25450,25450,0
20230821,160400,687825050,25450,25450,25450,25450,0
20230821,160300,687825050,25450,25450,25450,25450,0
20230821,160200,687825050,25450,25450,25450,25450,0
20230821,160100,687825050,25450,25450,25450,25450,0
20230821,160000,687825050,25450,25450,25450,25450,0
20230821,155900,687825050,25450,25450,25450,25450,0
20230821,155800,687825050,25450,25450,25450,25450,0
20230821,155700,687825050,25450,25450,25450,25450,0
20230821,155600,687825050,25450,25450,25450,25450,0
20230821,155500,687825050,25450,25450,25450,25450,0
20230821,155400,687825050,25450,25450,25450,25450,0
20230821,155300,687825050,25450,25450,25450,25450,0
20230821,155200,687825050,25450,25450,25450,25450,0
20230821,155100,687825050,25450,25450,25450,25450,0
20230821,155000,687825050,25450,25450,25450,25450,0
20230821,154900,687825050,25450,25450,25450,25450,425
20230821,154800,687825050,25450,25450,25450,25450,0
20230821,154700,687825050,25450,25450,25450,25450,0
20230821,154600,687825050,25450,25450,25450,25450,0
20230821,154500,687825050,25450,25450,25450,25450,0
20230821,154400,687825050,25450,25450,25450,25450,0
20230821,154300,687825050,25450,25450,25450,25450,0
20230821,154200,687825050,25450,25450,25450,25450,0
20230821,154100,687825050,25450,25450,25450,25450,0
20230821,154000,687825050,25450,25450,25450,25450,0
20230821,153900,687825050,25450,25450,25450,25450,0
20230821,153800,687825050,25450,25450,25450,25450,0
20230821,153700,687825050,25450,25450,25450,25450,0
20230821,153600,687825050,25450,25450,25450,25450,0
20230821,153500,687825050,25450,25450,25450,25450,0
20230821,153400,687825050,25450,25450,25450,25450,0
20230821,153300,687825050,25450,25450,25450,25450,0
20230821,153200,687825050,25450,25450,25450,25450,0
20230821,153100,687825050,25450,25450,25450,25450,0
20230821,153000,687825050,25450,25450,25450,25450,425
20230821,152900,677008800,25350,25350,25350,25350,0
20230821,152800,677008800,25350,25350,25350,25350,0
20230821,152700,677008800,25350,25350,25350,25350,0
20230821,152600,677008800,25350,25350,25350,25350,0
20230821,152500,677008800,25350,25350,25350,25350,0
20230821,152400,677008800,25350,25350,25350,25350,0
20230821,152300,677008800,25350,25350,25350,25350,0
20230821,152200,677008800,25350,25350,25350,25350,0
20230821,152100,677008800,25350,25350,25350,25350,0
20230821,152000,677008800,25350,25350,25350,25350,0
20230821,151900,677008800,25350,25300,25350,25300,10
20230821,151800,676755550,25300,25300,25300,25300,4
20230821,151700,676654350,25350,25350,25350,25350,1
20230821,151600,676629000,25350,25350,25350,25350,0
20230821,151500,676629000,25350,25350,25350,25350,42
20230821,151400,675564300,25350,25400,25400,25350,500
20230821,151300,662886800,25400,25400,25400,25400,0
20230821,151200,662886800,25400,25400,25400,25400,24
20230821,151100,662277200,25450,25400,25450,25400,24
20230821,151000,661667550,25400,25350,25400,25350,3
20230821,150900,661591400,25400,25400,25400,25400,39
20230821,150800,660600800,25400,25400,25400,25400,2
20230821,150700,660550000,25400,25400,25400,25400,1
20230821,150600,660524600,25400,25400,25400,25400,1
20230821,150500,660499200,25400,25400,25400,25400,2
20230821,150400,660448400,25400,25400,25400,25400,8
20230821,150300,660245200,25400,25400,25400,25400,0
20230821,150200,660245200,25400,25400,25400,25400,1
20230821,150100,660219800,25300,25300,25300,25300,33
20230821,150000,659384900,25300,25300,25300,25250,428
20230821,145900,648557950,25300,25300,25300,25200,4801
20230821,145800,527432300,25300,25300,25300,25300,5
20230821,145700,527305800,25400,25350,25400,25350,22
20230821,145600,526748000,25350,25350,25350,25350,0
20230821,145500,526748000,25350,25350,25350,25350,447
20230821,145400,515416550,25350,25400,25400,25350,502
20230821,145300,502685750,25400,25400,25400,25400,0
20230821,145200,502685750,25400,25400,25400,25400,113
20230821,145100,499815550,25400,25400,25400,25400,0
20230821,145000,499815550,25400,25400,25400,25400,0
20230821,144900,499815550,25400,25400,25400,25400,5
20230821,144800,499688550,25450,25450,25450,25450,0
20230821,144700,499688550,25450,25400,25450,25400,2
20230821,144600,499637700,25450,25400,25450,25400,68
20230821,144500,497910450,25450,25450,25450,25450,0
20230821,144400,497910450,25450,25450,25450,25450,3
20230821,144300,497834100,25400,25400,25400,25400,5
20230821,144200,497707100,25450,25450,25450,25450,10
20230821,144100,497452600,25450,25450,25450,25450,58
20230821,144000,495976500,25450,25450,25450,25400,193
20230821,143900,491064900,25450,25450,25450,25450,1
20230821,143800,491039450,25450,25400,25450,25400,6
20230821,143700,490887000,25450,25400,25450,25400,74
20230821,143600,489005450,25400,25400,25400,25400,1
20230821,143500,488980050,25400,25400,25400,25400,0
20230821,143400,488980050,25400,25400,25400,25400,6
20230821,143300,488827650,25450,25450,25450,25450,5
20230821,143200,488700400,25400,25400,25400,25400,0
20230821,143100,488700400,25400,25450,25450,25400,11
20230821,143000,488420750,25400,25400,25400,25400,0
20230821,142900,488420750,25400,25400,25400,25400,0
20230821,142800,488420750,25400,25400,25400,25400,6
20230821,142700,488268350,25400,25400,25400,25400,0
20230821,142600,488268350,25400,25400,25400,25400,1
20230821,142500,488242950,25450,25450,25450,25400,7
20230821,142400,488065050,25500,25500,25500,25500,1
20230821,142300,488039550,25400,25400,25400,25400,0
20230821,142200,488039550,25400,25400,25400,25400,6
20230821,142100,487887150,25400,25400,25400,25400,0
20230821,142000,487887150,25400,25400,25400,25400,0
20230821,141900,487887150,25400,25500,25500,25400,7
20230821,141800,487709150,25500,25400,25500,25350,325
20230821,141700,479458450,25400,25400,25400,25400,0
20230821,141600,479458450,25400,25400,25400,25400,7
20230821,141500,479280650,25400,25400,25400,25400,1
20230821,141400,479255250,25500,25350,25500,25350,101
20230821,141300,476679900,25350,25350,25350,25350,6
20230821,141200,476527800,25400,25400,25400,25400,0
20230821,141100,476527800,25400,25500,25500,25400,21
20230821,141000,475994250,25400,25400,25400,25400,6
20230821,140900,475841850,25300,25300,25300,25300,0
20230821,140800,475841850,25300,25500,25500,25300,1253
20230821,140700,444045100,25500,25500,25500,25500,8
20230821,140600,443841100,25500,25500,25500,25500,1
20230821,140500,443815600,25500,25550,25550,25500,500
20230821,140400,431053500,25550,25550,25550,25550,0
20230821,140300,431053500,25550,25550,25550,25550,0
20230821,140200,431053500,25550,25550,25550,25550,17
20230821,140100,430619150,25550,25550,25550,25550,79
20230821,140000,428600700,25500,25500,25500,25500,224
20230821,135900,422888700,25500,25500,25500,25500,1
20230821,135800,422863200,25350,25450,25450,25350,253
20230821,135700,416440000,25450,25450,25500,25450,254
20230821,135600,409967500,25450,25450,25450,25400,134
20230821,135500,406557950,25450,25450,25450,25450,0
20230821,135400,406557950,25450,25450,25450,25450,0
20230821,135300,406557950,25450,25450,25450,25450,0
20230821,135200,406557950,25450,25450,25450,25450,0
20230821,135100,406557950,25450,25450,25450,25400,358
20230821,135000,397455500,25450,25500,25500,25300,1308
20230821,134900,364233600,25600,25600,25600,25600,1
20230821,134800,364208000,25450,25500,25500,25450,253
20230821,134700,357758900,25500,25500,25500,25500,0
20230821,134600,357758900,25500,25500,25500,25500,1
20230821,134500,357733400,25600,25600,25600,25600,1
20230821,134400,357707800,25550,25550,25550,25550,88
20230821,134300,355459400,25550,25550,25550,25550,0
20230821,134200,355459400,25550,25550,25550,25550,76
20230821,134100,353517600,25550,25550,25550,25550,0
20230821,134000,353517600,25550,25550,25550,25550,0
20230821,133900,353517600,25550,25550,25550,25550,0
20230821,133800,353517600,25550,25550,25550,25500,365
20230821,133700,344201000,25650,25600,25650,25500,1010
20230821,133600,318396000,25600,25600,25600,25600,1
20230821,133500,318370400,25600,25700,25700,25600,1001
20230821,133400,292728550,25700,25700,25700,25700,20
20230821,133300,292214550,25650,25650,25650,25650,50
20230821,133200,290932050,25650,25650,25650,25650,0
20230821,133100,290932050,25650,25650,25650,25650,0
20230821,133000,290932050,25650,25650,25650,25650,100
20230821,132900,288367050,25650,25650,25650,25650,0
20230821,132800,288367050,25650,25750,25750,25650,928
20230821,132700,264508100,25750,25750,25750,25750,0
20230821,132600,264508100,25750,25750,25750,25750,1
20230821,132500,264482350,25750,25750,25750,25750,0
20230821,132400,264482350,25750,25750,25750,25750,0
20230821,132300,264482350,25750,25750,25750,25750,0
20230821,132200,264482350,25750,25750,25750,25750,0
20230821,132100,264482350,25750,25750,25750,25750,100
20230821,132000,261907350,25750,25750,25750,25750,1
20230821,131900,261881600,25750,25750,25750,25750,70
20230821,131800,260079100,25700,25750,25750,25700,253
20230821,131700,253571200,25750,25750,25750,25750,0
20230821,131600,253571200,25750,25750,25750,25750,1
20230821,131500,253545450,25750,25800,25800,25750,101
20230821,131400,250944650,25800,25800,25800,25800,0
20230821,131300,250944650,25800,25800,25800,25800,0
20230821,131200,250944650,25800,25800,25800,25800,20
20230821,131100,250428650,25750,25750,25750,25750,0
20230821,131000,250428650,25750,25750,25750,25750,0
20230821,130900,250428650,25750,25750,25750,25750,2
20230821,130800,250377150,25750,25750,25750,25700,265
20230821,130700,243556100,25750,25750,25750,25750,0
20230821,130600,243556100,25750,25750,25750,25750,1
20230821,130500,243530350,25750,25750,25750,25750,0
20230821,130400,243530350,25750,25750,25750,25750,0
20230821,130300,243530350,25750,25750,25750,25750,0
20230821,130200,243530350,25750,25750,25750,25750,0
20230821,130100,243530350,25750,25800,25800,25750,3
20230821,130000,243453050,25850,25850,25850,25850,1
20230821,125900,243427200,25700,25700,25700,25700,0
20230821,125800,243427200,25700,25750,25750,25700,253
20230821,125700,236922450,25850,25850,25850,25850,0
20230821,125600,236922450,25850,25700,25850,25700,3
20230821,125500,236845050,25800,25800,25800,25800,0
20230821,125400,236845050,25800,25800,25800,25800,0
20230821,125300,236845050,25800,25800,25800,25800,50
20230821,125200,235555050,25700,25700,25700,25700,0
20230821,125100,235555050,25700,25700,25700,25700,0
20230821,125000,235555050,25700,25700,25700,25700,0
20230821,124900,235555050,25700,25700,25700,25700,0
20230821,124800,235555050,25700,25700,25700,25700,253
20230821,124700,229052950,25700,25700,25700,25700,0
20230821,124600,229052950,25700,25700,25700,25700,1
20230821,124500,229027250,25750,25750,25750,25750,22
20230821,124400,228460750,25800,25800,25800,25800,30
20230821,124300,227686750,25650,25650,25650,25650,0
20230821,124200,227686750,25650,25650,25650,25650,0
20230821,124100,227686750,25650,25650,25650,25650,0
20230821,124000,227686750,25650,25650,25650,25650,0
20230821,123900,227686750,25650,25650,25650,25650,0
20230821,123800,227686750,25650,25750,25750,25650,253
20230821,123700,221185500,25800,25800,25800,25800,2
20230821,123600,221133900,25750,25750,25750,25750,1
20230821,123500,221108150,25700,25700,25700,25700,0
20230821,123400,221108150,25700,25700,25700,25700,0
20230821,123300,221108150,25700,25700,25700,25700,0
20230821,123200,221108150,25700,25700,25700,25700,0
20230821,123100,221108150,25700,25700,25700,25700,0
20230821,123000,221108150,25700,25700,25700,25700,11
20230821,122900,220825450,25700,25700,25700,25700,0
20230821,122800,220825450,25700,25700,25700,25700,253
20230821,122700,214323350,25800,25800,25800,25800,0
20230821,122600,214323350,25800,25700,25800,25700,6
20230821,122500,214168650,25850,25850,25850,25850,0
20230821,122400,214168650,25850,25850,25850,25850,1
20230821,122300,214142800,25700,25700,25700,25700,0
20230821,122200,214142800,25700,25700,25700,25700,0
20230821,122100,214142800,25700,25700,25700,25700,0
20230821,122000,214142800,25700,25700,25700,25700,0
20230821,121900,214142800,25700,25700,25700,25700,0
20230821,121800,214142800,25700,25750,25750,25700,253
20230821,121700,207640650,25800,25800,25800,25800,0
20230821,121600,207640650,25800,25800,25800,25800,11
20230821,121500,207356850,25900,25900,25900,25900,11
20230821,121400,207071950,25900,25900,25900,25900,0
20230821,121300,207071950,25900,25900,25900,25900,2
20230821,121200,207020150,25700,25700,25700,25700,0
20230821,121100,207020150,25700,25700,25700,25700,0
20230821,121000,207020150,25700,25700,25700,25700,0
20230821,120900,207020150,25700,25700,25700,25700,0
20230821,120800,207020150,25700,25750,25750,25700,253
20230821,120700,200508700,25700,25700,25700,25700,0
20230821,120600,200508700,25700,25700,25700,25700,1
20230821,120500,200483000,25800,25800,25800,25800,32
20230821,120400,199657400,25800,25800,25800,25800,0
20230821,120300,199657400,25800,25800,25800,25800,0
20230821,120200,199657400,25800,25800,25800,25800,0
20230821,120100,199657400,25800,25800,25800,25800,1
20230821,120000,199631600,25650,25650,25650,25650,0
20230821,115900,199631600,25650,25650,25650,25650,0
20230821,115800,199631600,25650,25700,25700,25650,253
20230821,115700,193135650,25700,25700,25700,25700,0
20230821,115600,193135650,25700,25700,25700,25700,1
20230821,115500,193109950,25700,25700,25700,25700,0
20230821,115400,193109950,25700,25700,25700,25700,0
20230821,115300,193109950,25700,25700,25700,25700,0
20230821,115200,193109950,25700,25700,25700,25700,0
20230821,115100,193109950,25700,25700,25700,25700,0
20230821,115000,193109950,25700,25700,25700,25700,0
20230821,114900,193109950,25700,25700,25700,25700,0
20230821,114800,193109950,25700,25700,25700,25700,298
20230821,114700,185451350,25700,25700,25700,25700,0
20230821,114600,185451350,25700,25700,25700,25700,1
20230821,114500,185425650,25700,25700,25700,25700,0
20230821,114400,185425650,25700,25700,25700,25700,0
20230821,114300,185425650,25700,25700,25700,25700,0
20230821,114200,185425650,25700,25700,25700,25700,0
20230821,114100,185425650,25700,25700,25700,25700,0
20230821,114000,185425650,25700,25700,25700,25700,0
20230821,113900,185425650,25700,25700,25700,25700,0
20230821,113800,185425650,25700,25800,25800,25700,253
20230821,113700,178911650,25750,25750,25750,25750,0
20230821,113600,178911650,25750,25750,25750,25750,1
20230821,113500,178885900,25750,25750,25750,25750,0
20230821,113400,178885900,25750,25750,25750,25750,0
20230821,113300,178885900,25750,25750,25750,25750,0
20230821,113200,178885900,25750,25750,25750,25750,0
20230821,113100,178885900,25750,25750,25750,25750,43
20230821,113000,177778650,25750,25750,25750,25750,0
20230821,112900,177778650,25750,25750,25750,25750,2
20230821,112800,177727150,25750,25800,25800,25750,254
20230821,112700,171185650,25800,25800,25800,25800,0
20230821,112600,171185650,25800,25750,25800,25750,241
20230821,112500,164967900,25800,25800,25800,25800,0
20230821,112400,164967900,25800,25800,25800,25800,10
20230821,112300,164709900,25750,25750,25750,25750,210
20230821,112200,159302400,25750,25750,25750,25750,0
20230821,112100,159302400,25750,25750,25750,25750,112
20230821,112000,156418400,25700,25700,25700,25700,100
20230821,111900,153848400,25600,25600,25600,25600,18
20230821,111800,153387600,25600,25700,25700,25600,253
20230821,111700,146909300,25700,25700,25700,25700,2
20230821,111600,146857900,25700,25700,25700,25700,1
20230821,111500,146832200,25750,25750,25750,25750,0
20230821,111400,146832200,25750,25750,25750,25750,0
20230821,111300,146832200,25750,25750,25750,25750,0
20230821,111200,146832200,25750,25750,25750,25750,0
20230821,111100,146832200,25750,25750,25750,25750,0
20230821,111000,146832200,25750,25750,25750,25750,1
20230821,110900,146806450,25750,25750,25750,25750,0
20230821,110800,146806450,25750,25700,25750,25650,254
20230821,110700,140286300,25700,25700,25700,25700,0
20230821,110600,140286300,25700,25700,25700,25700,2
20230821,110500,140234900,25700,25700,25700,25700,0
20230821,110400,140234900,25700,25700,25700,25700,0
20230821,110300,140234900,25700,25700,25700,25700,0
20230821,110200,140234900,25700,25700,25700,25700,0
20230821,110100,140234900,25700,25700,25700,25700,0
20230821,110000,140234900,25700,25700,25700,25700,0
20230821,105900,140234900,25700,25700,25700,25700,2
20230821,105800,140183500,25700,25700,25700,25700,254
20230821,105700,133655700,25700,25700,25700,25700,92
20230821,105600,131291300,25700,25700,25700,25700,2
20230821,105500,131239900,25750,25750,25750,25750,0
20230821,105400,131239900,25750,25750,25750,25750,0
20230821,105300,131239900,25750,25750,25750,25750,10
20230821,105200,130982400,25750,25750,25750,25750,3
20230821,105100,130905150,25750,25750,25750,25750,0
20230821,105000,130905150,25750,25750,25750,25750,171
20230821,104900,126501900,25700,25700,25700,25700,0
20230821,104800,126501900,25700,25700,25700,25700,254
20230821,104700,119974100,25700,25700,25700,25700,0
20230821,104600,119974100,25700,25700,25700,25700,2
20230821,104500,119922700,25700,25750,25750,25700,80
20230821,104400,117865650,25800,25800,25800,25800,0
20230821,104300,117865650,25800,25800,25800,25800,0
20230821,104200,117865650,25800,25800,25800,25800,7
20230821,104100,117685050,25750,25750,25750,25750,0
20230821,104000,117685050,25750,25750,25750,25750,0
20230821,103900,117685050,25750,25750,25750,25750,0
20230821,103800,117685050,25750,25800,25800,25700,257
20230821,103700,111072550,25800,25800,25800,25800,2
20230821,103600,111020950,25800,25800,25800,25800,354
20230821,103500,101887750,25800,25800,25800,25800,56
20230821,103400,100442950,25800,25800,25800,25800,0
20230821,103300,100442950,25800,25800,25800,25800,0
20230821,103200,100442950,25800,25800,25800,25800,0
20230821,103100,100442950,25800,25800,25800,25800,0
20230821,103000,100442950,25800,25800,25800,25800,0
20230821,102900,100442950,25800,25800,25800,25800,0
20230821,102800,100442950,25800,25850,25850,25800,264
20230821,102700,93630850,25850,25850,25850,25850,0
20230821,102600,93630850,25850,25850,25850,25850,2
20230821,102500,93579150,25900,25900,25900,25900,0
20230821,102400,93579150,25900,25900,25900,25900,0
20230821,102300,93579150,25900,25900,25900,25900,0
20230821,102200,93579150,25900,25900,25900,25900,0
20230821,102100,93579150,25900,25900,25900,25900,0
20230821,102000,93579150,25900,25900,25900,25900,1
20230821,101900,93553250,25850,25850,25850,25850,0
20230821,101800,93553250,25850,25900,25900,25850,254
20230821,101700,86985750,25900,25900,25900,25900,10
20230821,101600,86726750,25900,25900,25900,25900,2
20230821,101500,86674950,26000,26000,26000,26000,0
20230821,101400,86674950,26000,26000,26000,26000,0
20230821,101300,86674950,26000,26000,26000,26000,0
20230821,101200,86674950,26000,26000,26000,26000,0
20230821,101100,86674950,26000,26000,26000,26000,0
20230821,101000,86674950,26000,26000,26000,26000,10
20230821,100900,86414950,25850,25850,25850,25850,0
20230821,100800,86414950,25850,25900,25900,25850,254
20230821,100700,79846150,25900,25950,25950,25900,500
20230821,100600,66893500,25950,25950,25950,25950,4
20230821,100500,66789700,26050,26050,26050,26050,0
20230821,100400,66789700,26050,26050,26050,26050,0
20230821,100300,66789700,26050,26050,26050,26050,0
20230821,100200,66789700,26050,26050,26050,26050,0
20230821,100100,66789700,26050,26050,26050,26050,1
20230821,100000,66763650,25950,25950,25950,25950,0
20230821,095900,66763650,25950,25950,25950,25950,337
20230821,095800,58018500,25950,26050,26050,25950,254
20230821,095700,51420650,26050,26050,26050,26050,0
20230821,095600,51420650,26050,26050,26050,26050,2
20230821,095500,51368550,26050,26050,26050,26050,72
20230821,095400,49492950,26100,26100,26100,26100,0
20230821,095300,49492950,26100,26100,26100,26100,0
20230821,095200,49492950,26100,26100,26100,26100,0
20230821,095100,49492950,26100,26100,26100,26100,0
20230821,095000,49492950,26100,26100,26100,26100,2
20230821,094900,49440750,26000,26000,26000,26000,0
20230821,094800,49440750,26000,26050,26050,26000,254
20230821,094700,42835850,26050,26050,26050,26050,0
20230821,094600,42835850,26050,26050,26050,26050,2
20230821,094500,42783750,26100,26100,26100,26100,0
20230821,094400,42783750,26100,26100,26100,26100,15
20230821,094300,42392250,26050,26050,26050,26050,213
20230821,094200,36843600,25900,25900,25900,25900,0
20230821,094100,36843600,25900,25900,25900,25900,0
20230821,094000,36843600,25900,25900,25900,25900,0
20230821,093900,36843600,25900,25900,25900,25900,0
20230821,093800,36843600,25900,25950,25950,25900,254
20230821,093700,30254050,25950,25950,25950,25950,0
20230821,093600,30254050,25950,25950,25950,25950,0
20230821,093500,30254050,25950,26000,26000,25950,5
20230821,093400,30124250,26050,26050,26050,26050,2
20230821,093300,30072150,26050,26050,26050,26050,1
20230821,093200,30046100,26000,26000,26000,26000,0
20230821,093100,30046100,26000,26000,26000,26000,0
20230821,093000,30046100,26000,26000,26000,26000,30
20230821,092900,29266100,25900,25900,25900,25900,0
20230821,092800,29266100,25900,25950,25950,25900,254
20230821,092700,22675950,25950,25950,25950,25950,1
20230821,092600,22650000,26000,26000,26000,26000,0
20230821,092500,22650000,26000,26000,26000,26000,0
20230821,092400,22650000,26000,26000,26000,26000,0
20230821,092300,22650000,26000,26000,26000,26000,0
20230821,092200,22650000,26000,26000,26000,26000,0
20230821,092100,22650000,26000,26000,26000,26000,0
20230821,092000,22650000,26000,26000,26000,26000,0
20230821,091900,22650000,26000,26000,26000,26000,0
20230821,091800,22650000,26000,26000,26000,26000,26
20230821,091700,21974000,26000,26000,26000,26000,0
20230821,091600,21974000,26000,26000,26000,26000,1
20230821,091500,21948000,26000,26000,26000,26000,56
20230821,091400,20492000,25950,25950,25950,25950,0
20230821,091300,20492000,25950,25950,25950,25950,186
20230821,091200,15665300,25900,25900,25900,25900,0
20230821,091100,15665300,25900,25900,25900,25900,0
20230821,091000,15665300,25900,25900,25900,25900,0
20230821,090900,15665300,25900,25900,25900,25900,31
20230821,090800,14862400,25900,25900,25900,25900,1
20230821,090700,14836500,25900,25900,25900,25900,2
20230821,090600,14784700,25950,25900,25950,25850,429
20230821,090500,3682800,25950,25950,25950,25950,85
20230821,090400,1477050,25950,25950,25950,25950,0
20230821,090300,1477050,25950,25950,25950,25950,0
20230821,090200,1477050,25950,25950,25950,25950,11
20230821,090100,1191600,26000,26000,26000,26000,2
20230821,090000,1139600,25900,25900,25900,25900,44