KissMeData/260870/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,202400,377488600,43350,43350,43350,43350,140
20230823,202300,377488600,43350,43350,43350,43350,0
20230823,202200,377488600,43350,43350,43350,43350,0
20230823,202100,377488600,43350,43350,43350,43350,0
20230823,202000,377488600,43350,43350,43350,43350,0
20230823,201900,377488600,43350,43350,43350,43350,0
20230823,201800,377488600,43350,43350,43350,43350,0
20230823,201700,377488600,43350,43350,43350,43350,0
20230823,201600,377488600,43350,43350,43350,43350,0
20230823,201500,377488600,43350,43350,43350,43350,0
20230823,201400,377488600,43350,43350,43350,43350,0
20230823,201300,377488600,43350,43350,43350,43350,0
20230823,201200,377488600,43350,43350,43350,43350,0
20230823,201100,377488600,43350,43350,43350,43350,0
20230823,201000,377488600,43350,43350,43350,43350,0
20230823,200900,377488600,43350,43350,43350,43350,0
20230823,200800,377488600,43350,43350,43350,43350,0
20230823,200700,377488600,43350,43350,43350,43350,0
20230823,200600,377488600,43350,43350,43350,43350,0
20230823,200500,377488600,43350,43350,43350,43350,0
20230823,200400,377488600,43350,43350,43350,43350,0
20230823,200300,377488600,43350,43350,43350,43350,0
20230823,200200,377488600,43350,43350,43350,43350,0
20230823,200100,377488600,43350,43350,43350,43350,0
20230823,200000,377488600,43350,43350,43350,43350,0
20230823,195900,377488600,43350,43350,43350,43350,0
20230823,195800,377488600,43350,43350,43350,43350,0
20230823,195700,377488600,43350,43350,43350,43350,0
20230823,195600,377488600,43350,43350,43350,43350,0
20230823,195500,377488600,43350,43350,43350,43350,0
20230823,195400,377488600,43350,43350,43350,43350,140
20230823,195300,377488600,43350,43350,43350,43350,0
20230823,195200,377488600,43350,43350,43350,43350,0
20230823,195100,377488600,43350,43350,43350,43350,0
20230823,195000,377488600,43350,43350,43350,43350,0
20230823,194900,377488600,43350,43350,43350,43350,0
20230823,194800,377488600,43350,43350,43350,43350,0
20230823,194700,377488600,43350,43350,43350,43350,0
20230823,194600,377488600,43350,43350,43350,43350,0
20230823,194500,377488600,43350,43350,43350,43350,0
20230823,194400,377488600,43350,43350,43350,43350,0
20230823,194300,377488600,43350,43350,43350,43350,0
20230823,194200,377488600,43350,43350,43350,43350,0
20230823,194100,377488600,43350,43350,43350,43350,0
20230823,194000,377488600,43350,43350,43350,43350,0
20230823,193900,377488600,43350,43350,43350,43350,0
20230823,193800,377488600,43350,43350,43350,43350,0
20230823,193700,377488600,43350,43350,43350,43350,0
20230823,193600,377488600,43350,43350,43350,43350,0
20230823,193500,377488600,43350,43350,43350,43350,0
20230823,193400,377488600,43350,43350,43350,43350,0
20230823,193300,377488600,43350,43350,43350,43350,0
20230823,193200,377488600,43350,43350,43350,43350,0
20230823,193100,377488600,43350,43350,43350,43350,0
20230823,193000,377488600,43350,43350,43350,43350,0
20230823,192900,377488600,43350,43350,43350,43350,0
20230823,192800,377488600,43350,43350,43350,43350,0
20230823,192700,377488600,43350,43350,43350,43350,0
20230823,192600,377488600,43350,43350,43350,43350,0
20230823,192500,377488600,43350,43350,43350,43350,0
20230823,192400,377488600,43350,43350,43350,43350,140
20230823,192300,377488600,43350,43350,43350,43350,0
20230823,192200,377488600,43350,43350,43350,43350,0
20230823,192100,377488600,43350,43350,43350,43350,0
20230823,192000,377488600,43350,43350,43350,43350,0
20230823,191900,377488600,43350,43350,43350,43350,0
20230823,191800,377488600,43350,43350,43350,43350,0
20230823,191700,377488600,43350,43350,43350,43350,0
20230823,191600,377488600,43350,43350,43350,43350,0
20230823,191500,377488600,43350,43350,43350,43350,0
20230823,191400,377488600,43350,43350,43350,43350,0
20230823,191300,377488600,43350,43350,43350,43350,0
20230823,191200,377488600,43350,43350,43350,43350,0
20230823,191100,377488600,43350,43350,43350,43350,0
20230823,191000,377488600,43350,43350,43350,43350,0
20230823,190900,377488600,43350,43350,43350,43350,0
20230823,190800,377488600,43350,43350,43350,43350,0
20230823,190700,377488600,43350,43350,43350,43350,0
20230823,190600,377488600,43350,43350,43350,43350,0
20230823,190500,377488600,43350,43350,43350,43350,0
20230823,190400,377488600,43350,43350,43350,43350,0
20230823,190300,377488600,43350,43350,43350,43350,0
20230823,190200,377488600,43350,43350,43350,43350,0
20230823,190100,377488600,43350,43350,43350,43350,0
20230823,190000,377488600,43350,43350,43350,43350,0
20230823,185900,377488600,43350,43350,43350,43350,0
20230823,185800,377488600,43350,43350,43350,43350,0
20230823,185700,377488600,43350,43350,43350,43350,0
20230823,185600,377488600,43350,43350,43350,43350,0
20230823,185500,377488600,43350,43350,43350,43350,0
20230823,185400,377488600,43350,43350,43350,43350,140
20230823,185300,377488600,43350,43350,43350,43350,0
20230823,185200,377488600,43350,43350,43350,43350,0
20230823,185100,377488600,43350,43350,43350,43350,0
20230823,185000,377488600,43350,43350,43350,43350,0
20230823,184900,377488600,43350,43350,43350,43350,0
20230823,184800,377488600,43350,43350,43350,43350,0
20230823,184700,377488600,43350,43350,43350,43350,0
20230823,184600,377488600,43350,43350,43350,43350,0
20230823,184500,377488600,43350,43350,43350,43350,0
20230823,184400,377488600,43350,43350,43350,43350,0
20230823,184300,377488600,43350,43350,43350,43350,0
20230823,184200,377488600,43350,43350,43350,43350,0
20230823,184100,377488600,43350,43350,43350,43350,0
20230823,184000,377488600,43350,43350,43350,43350,0
20230823,183900,377488600,43350,43350,43350,43350,0
20230823,183800,377488600,43350,43350,43350,43350,0
20230823,183700,377488600,43350,43350,43350,43350,0
20230823,183600,377488600,43350,43350,43350,43350,0
20230823,183500,377488600,43350,43350,43350,43350,0
20230823,183400,377488600,43350,43350,43350,43350,0
20230823,183300,377488600,43350,43350,43350,43350,0
20230823,183200,377488600,43350,43350,43350,43350,0
20230823,183100,377488600,43350,43350,43350,43350,0
20230823,183000,377488600,43350,43350,43350,43350,0
20230823,182900,377488600,43350,43350,43350,43350,0
20230823,182800,377488600,43350,43350,43350,43350,0
20230823,182700,377488600,43350,43350,43350,43350,0
20230823,182600,377488600,43350,43350,43350,43350,0
20230823,182500,377488600,43350,43350,43350,43350,0
20230823,182400,377488600,43350,43350,43350,43350,140
20230823,182300,377488600,43350,43350,43350,43350,0
20230823,182200,377488600,43350,43350,43350,43350,0
20230823,182100,377488600,43350,43350,43350,43350,0
20230823,182000,377488600,43350,43350,43350,43350,0
20230823,181900,377488600,43350,43350,43350,43350,0
20230823,181800,377488600,43350,43350,43350,43350,0
20230823,181700,377488600,43350,43350,43350,43350,0
20230823,181600,377488600,43350,43350,43350,43350,0
20230823,181500,377488600,43350,43350,43350,43350,0
20230823,181400,377488600,43350,43350,43350,43350,0
20230823,181300,377488600,43350,43350,43350,43350,0
20230823,181200,377488600,43350,43350,43350,43350,0
20230823,181100,377488600,43350,43350,43350,43350,0
20230823,181000,377488600,43350,43350,43350,43350,0
20230823,180900,377488600,43350,43350,43350,43350,0
20230823,180800,377488600,43350,43350,43350,43350,0
20230823,180700,377488600,43350,43350,43350,43350,0
20230823,180600,377488600,43350,43350,43350,43350,0
20230823,180500,377488600,43350,43350,43350,43350,0
20230823,180400,377488600,43350,43350,43350,43350,0
20230823,180300,377488600,43350,43350,43350,43350,0
20230823,180200,377488600,43350,43350,43350,43350,0
20230823,180100,377488600,43350,43350,43350,43350,0
20230823,180000,377488600,43350,43350,43350,43350,0
20230823,175900,377488600,43350,43350,43350,43350,0
20230823,175800,377488600,43350,43350,43350,43350,0
20230823,175700,377488600,43350,43350,43350,43350,0
20230823,175600,377488600,43350,43350,43350,43350,0
20230823,175500,377488600,43350,43350,43350,43350,0
20230823,175400,377488600,43350,43350,43350,43350,140
20230823,175300,377488600,43350,43350,43350,43350,0
20230823,175200,377488600,43350,43350,43350,43350,0
20230823,175100,377488600,43350,43350,43350,43350,0
20230823,175000,377488600,43350,43350,43350,43350,0
20230823,174900,377488600,43350,43350,43350,43350,0
20230823,174800,377488600,43350,43350,43350,43350,0
20230823,174700,377488600,43350,43350,43350,43350,0
20230823,174600,377488600,43350,43350,43350,43350,0
20230823,174500,377488600,43350,43350,43350,43350,0
20230823,174400,377488600,43350,43350,43350,43350,0
20230823,174300,377488600,43350,43350,43350,43350,0
20230823,174200,377488600,43350,43350,43350,43350,0
20230823,174100,377488600,43350,43350,43350,43350,0
20230823,174000,377488600,43350,43350,43350,43350,0
20230823,173900,377488600,43350,43350,43350,43350,0
20230823,173800,377488600,43350,43350,43350,43350,0
20230823,173700,377488600,43350,43350,43350,43350,0
20230823,173600,377488600,43350,43350,43350,43350,0
20230823,173500,377488600,43350,43350,43350,43350,0
20230823,173400,377488600,43350,43350,43350,43350,0
20230823,173300,377488600,43350,43350,43350,43350,0
20230823,173200,377488600,43350,43350,43350,43350,0
20230823,173100,377488600,43350,43350,43350,43350,0
20230823,173000,377488600,43350,43350,43350,43350,0
20230823,172900,377488600,43350,43350,43350,43350,0
20230823,172800,377488600,43350,43350,43350,43350,0
20230823,172700,377488600,43350,43350,43350,43350,0
20230823,172600,377488600,43350,43350,43350,43350,0
20230823,172500,377488600,43350,43350,43350,43350,0
20230823,172400,377488600,43350,43350,43350,43350,140
20230823,172300,377488600,43350,43350,43350,43350,0
20230823,172200,377488600,43350,43350,43350,43350,0
20230823,172100,377488600,43350,43350,43350,43350,0
20230823,172000,377488600,43350,43350,43350,43350,0
20230823,171900,377488600,43350,43350,43350,43350,0
20230823,171800,377488600,43350,43350,43350,43350,0
20230823,171700,377488600,43350,43350,43350,43350,0
20230823,171600,377488600,43350,43350,43350,43350,0
20230823,171500,377488600,43350,43350,43350,43350,0
20230823,171400,377488600,43350,43350,43350,43350,0
20230823,171300,377488600,43350,43350,43350,43350,0
20230823,171200,377488600,43350,43350,43350,43350,0
20230823,171100,377488600,43350,43350,43350,43350,0
20230823,171000,377488600,43350,43350,43350,43350,0
20230823,170900,377488600,43350,43350,43350,43350,0
20230823,170800,377488600,43350,43350,43350,43350,0
20230823,170700,377488600,43350,43350,43350,43350,0
20230823,170600,377488600,43350,43350,43350,43350,0
20230823,170500,377488600,43350,43350,43350,43350,0
20230823,170400,377488600,43350,43350,43350,43350,0
20230823,170300,377488600,43350,43350,43350,43350,0
20230823,170200,377488600,43350,43350,43350,43350,0
20230823,170100,377488600,43350,43350,43350,43350,0
20230823,170000,377488600,43350,43350,43350,43350,0
20230823,165900,377488600,43350,43350,43350,43350,0
20230823,165800,377488600,43350,43350,43350,43350,0
20230823,165700,377488600,43350,43350,43350,43350,0
20230823,165600,377488600,43350,43350,43350,43350,0
20230823,165500,377488600,43350,43350,43350,43350,0
20230823,165400,377488600,43350,43350,43350,43350,140
20230823,165300,377488600,43350,43350,43350,43350,0
20230823,165200,377488600,43350,43350,43350,43350,0
20230823,165100,377488600,43350,43350,43350,43350,0
20230823,165000,377488600,43350,43350,43350,43350,0
20230823,164900,377488600,43350,43350,43350,43350,0
20230823,164800,377488600,43350,43350,43350,43350,0
20230823,164700,377488600,43350,43350,43350,43350,0
20230823,164600,377488600,43350,43350,43350,43350,0
20230823,164500,377488600,43350,43350,43350,43350,0
20230823,164400,377488600,43350,43350,43350,43350,0
20230823,164300,377488600,43350,43350,43350,43350,0
20230823,164200,377488600,43350,43350,43350,43350,0
20230823,164100,377488600,43350,43350,43350,43350,0
20230823,164000,377488600,43350,43350,43350,43350,0
20230823,163900,377488600,43350,43350,43350,43350,0
20230823,163800,377488600,43350,43350,43350,43350,0
20230823,163700,377488600,43350,43350,43350,43350,0
20230823,163600,377488600,43350,43350,43350,43350,0
20230823,163500,377488600,43350,43350,43350,43350,0
20230823,163400,377488600,43350,43350,43350,43350,0
20230823,163300,377488600,43350,43350,43350,43350,0
20230823,163200,377488600,43350,43350,43350,43350,0
20230823,163100,377488600,43350,43350,43350,43350,0
20230823,163000,377488600,43350,43350,43350,43350,0
20230823,162900,377488600,43350,43350,43350,43350,0
20230823,162800,377488600,43350,43350,43350,43350,0
20230823,162700,377488600,43350,43350,43350,43350,0
20230823,162600,377488600,43350,43350,43350,43350,0
20230823,162500,377488600,43350,43350,43350,43350,0
20230823,162400,377488600,43350,43350,43350,43350,140
20230823,162300,377488600,43350,43350,43350,43350,0
20230823,162200,377488600,43350,43350,43350,43350,0
20230823,162100,377488600,43350,43350,43350,43350,0
20230823,162000,377488600,43350,43350,43350,43350,0
20230823,161900,377488600,43350,43350,43350,43350,0
20230823,161800,377488600,43350,43350,43350,43350,0
20230823,161700,377488600,43350,43350,43350,43350,0
20230823,161600,377488600,43350,43350,43350,43350,0
20230823,161500,377488600,43350,43350,43350,43350,0
20230823,161400,377488600,43350,43350,43350,43350,0
20230823,161300,377488600,43350,43350,43350,43350,0
20230823,161200,377488600,43350,43350,43350,43350,0
20230823,161100,377488600,43350,43350,43350,43350,0
20230823,161000,377488600,43350,43350,43350,43350,0
20230823,160900,377488600,43350,43350,43350,43350,0
20230823,160800,377488600,43350,43350,43350,43350,0
20230823,160700,377488600,43350,43350,43350,43350,0
20230823,160600,377488600,43350,43350,43350,43350,0
20230823,160500,377488600,43350,43350,43350,43350,0
20230823,160400,377488600,43350,43350,43350,43350,0
20230823,160300,377488600,43350,43350,43350,43350,0
20230823,160200,377488600,43350,43350,43350,43350,0
20230823,160100,377488600,43350,43350,43350,43350,0
20230823,160000,377488600,43350,43350,43350,43350,0
20230823,155900,377488600,43350,43350,43350,43350,0
20230823,155800,377488600,43350,43350,43350,43350,0
20230823,155700,377488600,43350,43350,43350,43350,0
20230823,155600,377488600,43350,43350,43350,43350,0
20230823,155500,377488600,43350,43350,43350,43350,0
20230823,155400,377488600,43350,43350,43350,43350,140
20230823,155300,377488600,43350,43350,43350,43350,0
20230823,155200,377488600,43350,43350,43350,43350,0
20230823,155100,377488600,43350,43350,43350,43350,0
20230823,155000,377488600,43350,43350,43350,43350,0
20230823,154900,377488600,43350,43350,43350,43350,0
20230823,154800,377488600,43350,43350,43350,43350,0
20230823,154700,377488600,43350,43350,43350,43350,0
20230823,154600,377488600,43350,43350,43350,43350,0
20230823,154500,377488600,43350,43350,43350,43350,0
20230823,154400,377488600,43350,43350,43350,43350,0
20230823,154300,377488600,43350,43350,43350,43350,0
20230823,154200,377488600,43350,43350,43350,43350,0
20230823,154100,377488600,43350,43350,43350,43350,0
20230823,154000,377488600,43350,43350,43350,43350,0
20230823,153900,377488600,43350,43350,43350,43350,0
20230823,153800,377488600,43350,43350,43350,43350,0
20230823,153700,377488600,43350,43350,43350,43350,0
20230823,153600,377488600,43350,43350,43350,43350,0
20230823,153500,377488600,43350,43350,43350,43350,0
20230823,153400,377488600,43350,43350,43350,43350,0
20230823,153300,377488600,43350,43350,43350,43350,0
20230823,153200,377488600,43350,43350,43350,43350,0
20230823,153100,377488600,43350,43350,43350,43350,0
20230823,153000,377488600,43350,43350,43350,43350,140
20230823,152900,371419600,43500,43500,43500,43500,0
20230823,152800,371419600,43500,43500,43500,43500,0
20230823,152700,371419600,43500,43500,43500,43500,0
20230823,152600,371419600,43500,43500,43500,43500,0
20230823,152500,371419600,43500,43500,43500,43500,0
20230823,152400,371419600,43500,43500,43500,43500,0
20230823,152300,371419600,43500,43500,43500,43500,0
20230823,152200,371419600,43500,43500,43500,43500,0
20230823,152100,371419600,43500,43500,43500,43500,0
20230823,152000,371419600,43500,43500,43500,43500,0
20230823,151900,371419600,43500,43500,43500,43400,4
20230823,151800,371245700,43400,43500,43500,43400,4
20230823,151700,371072000,43400,43400,43500,43400,96
20230823,151600,366905500,43400,43400,43400,43400,0
20230823,151500,366905500,43400,43400,43400,43400,150
20230823,151400,360395500,43400,43400,43400,43400,42
20230823,151300,358572700,43500,43500,43500,43500,6
20230823,151200,358311700,43500,43500,43500,43500,1
20230823,151100,358268200,43400,43500,43500,43400,18
20230823,151000,357486200,43500,43400,43500,43400,21
20230823,150900,356574700,43500,43400,43500,43400,101
20230823,150800,352191200,43500,43500,43500,43500,0
20230823,150700,352191200,43500,43400,43500,43400,70
20230823,150600,349148200,43500,43500,43500,43500,66
20230823,150500,346277200,43500,43400,43500,43400,103
20230823,150400,341806900,43500,43500,43500,43500,0
20230823,150300,341806900,43500,43500,43500,43500,2
20230823,150200,341719900,43450,43450,43450,43450,0
20230823,150100,341719900,43450,43450,43450,43450,0
20230823,150000,341719900,43450,43500,43500,43450,32
20230823,145900,340329000,43500,43500,43500,43500,10
20230823,145800,339894000,43500,43500,43500,43500,3
20230823,145700,339763500,43500,43500,43500,43500,0
20230823,145600,339763500,43500,43500,43500,43500,2
20230823,145500,339676500,43500,43500,43500,43500,0
20230823,145400,339676500,43500,43500,43500,43500,0
20230823,145300,339676500,43500,43500,43500,43500,0
20230823,145200,339676500,43500,43500,43500,43500,0
20230823,145100,339676500,43500,43500,43500,43500,0
20230823,145000,339676500,43500,43500,43500,43500,0
20230823,144900,339676500,43500,43500,43500,43500,0
20230823,144800,339676500,43500,43350,43500,43350,9
20230823,144700,339286050,43400,43500,43500,43400,39
20230823,144600,337592450,43500,43500,43500,43500,0
20230823,144500,337592450,43500,43500,43500,43500,39
20230823,144400,335895950,43500,43450,43500,43400,262
20230823,144300,324522650,43500,43500,43500,43500,1
20230823,144200,324479150,43450,43450,43450,43450,73
20230823,144100,321307300,43500,43500,43500,43500,0
20230823,144000,321307300,43500,43500,43500,43500,0
20230823,143900,321307300,43500,43500,43500,43500,0
20230823,143800,321307300,43500,43500,43500,43500,0
20230823,143700,321307300,43500,43500,43500,43500,1
20230823,143600,321263800,43500,43500,43500,43500,0
20230823,143500,321263800,43500,43500,43500,43500,1
20230823,143400,321220300,43500,43500,43500,43500,0
20230823,143300,321220300,43500,43450,43500,43450,101
20230823,143200,316831800,43500,43500,43500,43500,100
20230823,143100,312481800,43500,43450,43500,43450,12
20230823,143000,311960300,43500,43500,43500,43500,0
20230823,142900,311960300,43500,43500,43500,43500,5
20230823,142800,311742800,43500,43500,43500,43500,27
20230823,142700,310568300,43500,43450,43500,43450,11
20230823,142600,310090300,43450,43450,43450,43450,427
20230823,142500,291537150,43500,43500,43500,43400,12
20230823,142400,291016150,43450,43450,43450,43450,74
20230823,142300,287800850,43450,43450,43450,43450,21
20230823,142200,286888400,43500,43500,43500,43500,0
20230823,142100,286888400,43500,43500,43500,43450,164
20230823,142000,279757650,43550,43550,43550,43550,0
20230823,141900,279757650,43550,43550,43550,43550,0
20230823,141800,279757650,43550,43550,43550,43550,0
20230823,141700,279757650,43550,43550,43550,43550,10
20230823,141600,279322150,43550,43550,43550,43550,105
20230823,141500,274749400,43600,43600,43600,43600,0
20230823,141400,274749400,43600,43600,43600,43600,0
20230823,141300,274749400,43600,43600,43600,43600,0
20230823,141200,274749400,43600,43600,43600,43600,0
20230823,141100,274749400,43600,43600,43600,43600,2
20230823,141000,274662200,43600,43600,43600,43600,0
20230823,140900,274662200,43600,43600,43600,43600,0
20230823,140800,274662200,43600,43600,43600,43600,50
20230823,140700,272482200,43600,43600,43600,43600,15
20230823,140600,271828200,43600,43600,43600,43600,1
20230823,140500,271784600,43600,43600,43600,43600,6
20230823,140400,271523000,43550,43550,43550,43550,0
20230823,140300,271523000,43550,43550,43550,43550,15
20230823,140200,270869750,43600,43600,43600,43600,1
20230823,140100,270826150,43550,43550,43550,43550,5
20230823,140000,270608400,43550,43550,43550,43550,0
20230823,135900,270608400,43550,43550,43550,43550,0
20230823,135800,270608400,43550,43550,43550,43550,10
20230823,135700,270172900,43600,43600,43600,43600,2
20230823,135600,270085700,43600,43600,43600,43600,0
20230823,135500,270085700,43600,43600,43600,43600,0
20230823,135400,270085700,43600,43600,43600,43600,0
20230823,135300,270085700,43600,43600,43600,43600,0
20230823,135200,270085700,43600,43600,43600,43600,0
20230823,135100,270085700,43600,43600,43600,43600,5
20230823,135000,269867700,43600,43600,43600,43600,0
20230823,134900,269867700,43600,43550,43600,43500,301
20230823,134800,256773200,43550,43550,43550,43550,0
20230823,134700,256773200,43550,43550,43550,43550,50
20230823,134600,254595700,43600,43600,43600,43600,10
20230823,134500,254159700,43600,43600,43600,43600,0
20230823,134400,254159700,43600,43600,43600,43600,0
20230823,134300,254159700,43600,43600,43600,43600,2
20230823,134200,254072500,43600,43600,43600,43600,2
20230823,134100,253985300,43600,43600,43600,43600,0
20230823,134000,253985300,43600,43600,43600,43600,0
20230823,133900,253985300,43600,43600,43600,43600,0
20230823,133800,253985300,43600,43600,43600,43600,0
20230823,133700,253985300,43600,43550,43600,43550,5
20230823,133600,253767500,43500,43500,43500,43500,20
20230823,133500,252897500,43550,43550,43550,43550,33
20230823,133400,251460350,43600,43600,43600,43550,56
20230823,133300,249021450,43550,43500,43550,43500,67
20230823,133200,246106100,43550,43550,43550,43550,100
20230823,133100,241751100,43550,43500,43550,43500,101
20230823,133000,237357550,43500,43500,43500,43500,30
20230823,132900,236052550,43550,43550,43550,43550,2
20230823,132800,235965450,43500,43550,43550,43500,80
20230823,132700,232482450,43550,43700,43700,43550,1287
20230823,132600,176404550,43750,43750,43750,43750,0
20230823,132500,176404550,43750,43750,43750,43750,0
20230823,132400,176404550,43750,43750,43750,43750,0
20230823,132300,176404550,43750,43750,43750,43750,5
20230823,132200,176185800,43750,43750,43750,43750,0
20230823,132100,176185800,43750,43750,43750,43750,0
20230823,132000,176185800,43750,43750,43750,43750,0
20230823,131900,176185800,43750,43750,43750,43750,0
20230823,131800,176185800,43750,43650,43750,43650,20
20230823,131700,175312700,43600,43600,43600,43600,120
20230823,131600,170080700,43600,43600,43600,43600,0
20230823,131500,170080700,43600,43600,43600,43600,2
20230823,131400,169993500,43600,43650,43650,43600,50
20230823,131300,167812500,43650,43650,43650,43650,7
20230823,131200,167506950,43650,43650,43650,43650,0
20230823,131100,167506950,43650,43650,43650,43650,50
20230823,131000,165324450,43650,43650,43650,43650,0
20230823,130900,165324450,43650,43800,43800,43650,22
20230823,130800,164363700,43800,43800,43800,43800,0
20230823,130700,164363700,43800,43800,43800,43800,6
20230823,130600,164100900,43650,43650,43650,43650,5
20230823,130500,163882650,43650,43750,43750,43650,300
20230823,130400,150769350,43800,43800,43800,43800,0
20230823,130300,150769350,43800,43800,43800,43800,5
20230823,130200,150550350,43800,43800,43800,43800,1
20230823,130100,150506550,43750,43750,43750,43750,5
20230823,130000,150287800,43750,43750,43750,43750,0
20230823,125900,150287800,43750,43750,43750,43750,0
20230823,125800,150287800,43750,43750,43750,43750,24
20230823,125700,149237800,43850,43800,43850,43750,106
20230823,125600,144595350,43850,43850,43850,43850,2
20230823,125500,144507650,43850,43850,43850,43850,0
20230823,125400,144507650,43850,43850,43850,43850,0
20230823,125300,144507650,43850,43850,43850,43850,0
20230823,125200,144507650,43850,43850,43850,43850,0
20230823,125100,144507650,43850,43850,43850,43850,37
20230823,125000,142885200,43850,43850,43850,43850,0
20230823,124900,142885200,43850,43850,43850,43850,7
20230823,124800,142578250,43950,43950,43950,43950,0
20230823,124700,142578250,43950,43950,43950,43950,0
20230823,124600,142578250,43950,43950,43950,43950,0
20230823,124500,142578250,43950,43850,43950,43850,11
20230823,124400,142095800,43950,43950,43950,43950,0
20230823,124300,142095800,43950,43950,43950,43950,0
20230823,124200,142095800,43950,43950,43950,43950,0
20230823,124100,142095800,43950,43950,43950,43950,0
20230823,124000,142095800,43950,43950,43950,43950,0
20230823,123900,142095800,43950,43950,43950,43950,1
20230823,123800,142051850,43800,43800,43800,43800,0
20230823,123700,142051850,43800,43800,43800,43800,29
20230823,123600,140781650,43900,43850,43900,43800,202
20230823,123500,131933700,43900,43900,43900,43900,0
20230823,123400,131933700,43900,43900,43900,43900,0
20230823,123300,131933700,43900,43900,43900,43900,3
20230823,123200,131802000,43850,43850,43850,43850,8
20230823,123100,131451200,43850,43850,43850,43850,0
20230823,123000,131451200,43850,43850,43850,43850,0
20230823,122900,131451200,43850,43850,43850,43850,0
20230823,122800,131451200,43850,43850,43850,43850,1
20230823,122700,131407350,43850,43850,43850,43850,0
20230823,122600,131407350,43850,43850,43850,43850,0
20230823,122500,131407350,43850,43850,43850,43850,0
20230823,122400,131407350,43850,43850,43850,43850,0
20230823,122300,131407350,43850,43850,43850,43850,0
20230823,122200,131407350,43850,43850,43850,43850,0
20230823,122100,131407350,43850,43850,43850,43850,0
20230823,122000,131407350,43850,43850,43850,43850,0
20230823,121900,131407350,43850,43850,43850,43850,0
20230823,121800,131407350,43850,43850,43850,43850,1
20230823,121700,131363500,43800,43800,43800,43800,0
20230823,121600,131363500,43800,43800,43800,43800,0
20230823,121500,131363500,43800,43800,43800,43800,0
20230823,121400,131363500,43800,43800,43800,43800,10
20230823,121300,130925500,43800,43800,43800,43800,0
20230823,121200,130925500,43800,43800,43800,43800,2
20230823,121100,130837900,43800,43800,43800,43800,1
20230823,121000,130794100,43800,43800,43800,43800,5
20230823,120900,130575100,43800,43800,43800,43800,0
20230823,120800,130575100,43800,43800,43800,43800,0
20230823,120700,130575100,43800,43800,43800,43800,0
20230823,120600,130575100,43800,43800,43800,43800,1
20230823,120500,130531300,43650,43700,43700,43650,30
20230823,120400,129221700,43800,43800,43800,43800,0
20230823,120300,129221700,43800,43800,43800,43800,0
20230823,120200,129221700,43800,43800,43800,43800,0
20230823,120100,129221700,43800,43800,43800,43800,0
20230823,120000,129221700,43800,43800,43800,43800,0
20230823,115900,129221700,43800,43800,43800,43800,0
20230823,115800,129221700,43800,43800,43800,43800,1
20230823,115700,129177900,43650,43650,43650,43650,0
20230823,115600,129177900,43650,43650,43650,43650,1
20230823,115500,129134250,43650,43700,43700,43650,70
20230823,115400,126078100,43700,43700,43700,43700,0
20230823,115300,126078100,43700,43700,43700,43700,44
20230823,115200,124155300,43800,43800,43800,43800,0
20230823,115100,124155300,43800,43800,43800,43800,0
20230823,115000,124155300,43800,43800,43800,43800,0
20230823,114900,124155300,43800,43800,43800,43800,0
20230823,114800,124155300,43800,43800,43800,43800,0
20230823,114700,124155300,43800,43800,43800,43800,0
20230823,114600,124155300,43800,43800,43800,43800,0
20230823,114500,124155300,43800,43800,43800,43800,0
20230823,114400,124155300,43800,43800,43800,43800,0
20230823,114300,124155300,43800,43800,43800,43800,0
20230823,114200,124155300,43800,43800,43800,43800,0
20230823,114100,124155300,43800,43800,43800,43800,0
20230823,114000,124155300,43800,43800,43800,43800,1
20230823,113900,124111500,43900,43900,43900,43900,0
20230823,113800,124111500,43900,43900,43900,43900,1
20230823,113700,124067600,43700,43700,43700,43700,19
20230823,113600,123237300,43800,43800,43800,43800,0
20230823,113500,123237300,43800,43800,43800,43800,0
20230823,113400,123237300,43800,43800,43800,43800,0
20230823,113300,123237300,43800,43800,43800,43800,1
20230823,113200,123193500,43800,43800,43800,43800,20
20230823,113100,122317500,43900,43900,43900,43900,0
20230823,113000,122317500,43900,43900,43900,43900,3
20230823,112900,122185800,43900,43900,43900,43900,0
20230823,112800,122185800,43900,43900,43900,43900,0
20230823,112700,122185800,43900,43900,43900,43800,5
20230823,112600,121966600,43900,43900,43900,43900,7
20230823,112500,121659300,43900,43900,43900,43900,0
20230823,112400,121659300,43900,43900,43900,43900,0
20230823,112300,121659300,43900,43700,43900,43700,94
20230823,112200,117551300,43700,43700,43700,43700,1
20230823,112100,117507600,43650,43700,43700,43650,94
20230823,112000,113404450,43700,43700,43700,43700,1
20230823,111900,113360750,43700,43700,43700,43700,0
20230823,111800,113360750,43700,43700,43700,43700,0
20230823,111700,113360750,43700,43700,43700,43700,0
20230823,111600,113360750,43700,43700,43700,43700,0
20230823,111500,113360750,43700,43700,43700,43700,0
20230823,111400,113360750,43700,43700,43700,43700,1
20230823,111300,113317050,43650,43650,43650,43650,30
20230823,111200,112007550,43700,43700,43700,43700,0
20230823,111100,112007550,43700,43700,43700,43700,173
20230823,111000,104447450,43700,43700,43700,43700,10
20230823,110900,104010450,43700,43700,43700,43700,50
20230823,110800,101825450,43700,43900,43900,43700,583
20230823,110700,76323100,43950,43950,43950,43950,0
20230823,110600,76323100,43950,43950,43950,43950,0
20230823,110500,76323100,43950,43950,43950,43950,0
20230823,110400,76323100,43950,43950,43950,43950,0
20230823,110300,76323100,43950,43950,43950,43950,0
20230823,110200,76323100,43950,43950,43950,43950,1
20230823,110100,76279150,43900,43900,43900,43900,10
20230823,110000,75840150,43950,43950,43950,43950,0
20230823,105900,75840150,43950,43950,43950,43950,0
20230823,105800,75840150,43950,43950,43950,43950,0
20230823,105700,75840150,43950,43950,43950,43950,0
20230823,105600,75840150,43950,43900,43950,43900,6
20230823,105500,75576700,43950,43950,43950,43950,0
20230823,105400,75576700,43950,43950,43950,43950,8
20230823,105300,75225100,43950,43950,43950,43950,0
20230823,105200,75225100,43950,43900,43950,43900,51
20230823,105100,72986150,43900,43950,43950,43900,12
20230823,105000,72459250,43900,43900,43900,43900,50
20230823,104900,70264250,43900,43800,43900,43800,4
20230823,104800,70088950,43900,43900,43900,43900,0
20230823,104700,70088950,43900,43900,43900,43900,0
20230823,104600,70088950,43900,43900,43900,43900,0
20230823,104500,70088950,43900,43900,43900,43900,5
20230823,104400,69869450,43900,43900,43900,43900,0
20230823,104300,69869450,43900,43900,43900,43900,0
20230823,104200,69869450,43900,43900,43900,43900,0
20230823,104100,69869450,43900,43900,43900,43900,0
20230823,104000,69869450,43900,43900,43900,43900,0
20230823,103900,69869450,43900,43900,43900,43900,0
20230823,103800,69869450,43900,43900,43900,43900,0
20230823,103700,69869450,43900,43900,43900,43900,10
20230823,103600,69430450,43900,43900,43900,43900,1
20230823,103500,69386550,43950,43950,43950,43950,0
20230823,103400,69386550,43950,43750,43950,43750,52
20230823,103300,67111350,43750,43750,43750,43750,0
20230823,103200,67111350,43750,43750,43750,43750,1
20230823,103100,67067600,43750,43750,43750,43750,0
20230823,103000,67067600,43750,43750,43750,43750,100
20230823,102900,62692600,43750,43750,43750,43750,0
20230823,102800,62692600,43750,43750,43750,43750,0
20230823,102700,62692600,43750,43900,43900,43750,30
20230823,102600,61379250,43950,43850,43950,43850,7
20230823,102500,61072000,43900,43900,43900,43900,0
20230823,102400,61072000,43900,43900,43900,43900,1
20230823,102300,61028100,43900,43900,43900,43900,20
20230823,102200,60150100,43900,43900,43900,43900,0
20230823,102100,60150100,43900,43900,43900,43900,0
20230823,102000,60150100,43900,43900,43900,43900,0
20230823,101900,60150100,43900,43900,43900,43900,11
20230823,101800,59667200,43900,43900,43900,43900,0
20230823,101700,59667200,43900,43900,43900,43900,0
20230823,101600,59667200,43900,43900,43900,43900,0
20230823,101500,59667200,43900,43900,43900,43800,47
20230823,101400,57607400,43900,43900,43900,43900,11
20230823,101300,57124500,43850,43850,43850,43850,1
20230823,101200,57080650,43850,43850,43850,43850,1
20230823,101100,57036800,43900,43900,43900,43900,0
20230823,101000,57036800,43900,43900,43900,43900,0
20230823,100900,57036800,43900,43900,43900,43900,4
20230823,100800,56861200,43900,43850,43950,43850,57
20230823,100700,54361550,43900,43900,43900,43900,60
20230823,100600,51727550,43950,43950,43950,43950,2
20230823,100500,51639650,43950,43950,43950,43950,30
20230823,100400,50321150,43950,43950,43950,43950,1
20230823,100300,50277200,43950,43950,43950,43950,0
20230823,100200,50277200,43950,43950,43950,43950,1
20230823,100100,50233250,43950,43950,43950,43950,0
20230823,100000,50233250,43950,43950,43950,43950,0
20230823,095900,50233250,43950,43950,43950,43950,0
20230823,095800,50233250,43950,43950,43950,43950,0
20230823,095700,50233250,43950,43950,43950,43950,0
20230823,095600,50233250,43950,43950,43950,43950,0
20230823,095500,50233250,43950,43950,43950,43950,1
20230823,095400,50189300,43950,43900,43950,43900,21
20230823,095300,49267350,44000,44000,44000,44000,0
20230823,095200,49267350,44000,43900,44000,43900,16
20230823,095100,48564750,44000,44000,44000,44000,0
20230823,095000,48564750,44000,44000,44000,44000,1
20230823,094900,48520750,43900,43850,43900,43850,41
20230823,094800,46721550,43850,43850,43850,43850,0
20230823,094700,46721550,43850,43850,43850,43850,2
20230823,094600,46633850,43900,43900,43900,43900,0
20230823,094500,46633850,43900,43900,43900,43900,1
20230823,094400,46589950,43900,43900,43900,43900,0
20230823,094300,46589950,43900,43900,43900,43900,2
20230823,094200,46502150,44000,43950,44000,43950,11
20230823,094100,46018650,44000,44000,44000,44000,1
20230823,094000,45974650,44000,43950,44000,43950,61
20230823,093900,43293650,44000,44000,44000,44000,0
20230823,093800,43293650,44000,44000,44000,44000,0
20230823,093700,43293650,44000,44000,44000,44000,0
20230823,093600,43293650,44000,44000,44000,44000,0
20230823,093500,43293650,44000,43950,44000,43950,23
20230823,093400,42282750,43950,43950,43950,43950,0
20230823,093300,42282750,43950,43950,43950,43700,4
20230823,093200,42107350,43650,43900,43900,43650,42
20230823,093100,40273500,43950,43950,43950,43950,5
20230823,093000,40053750,43950,43950,43950,43950,2
20230823,092900,39965850,44000,44000,44000,44000,0
20230823,092800,39965850,44000,43950,44000,43650,531
20230823,092700,16685900,44000,44000,44000,44000,0
20230823,092600,16685900,44000,44000,44000,44000,1
20230823,092500,16641900,44000,44000,44000,44000,0
20230823,092400,16641900,44000,44000,44000,44000,10
20230823,092300,16201900,44000,44000,44000,44000,0
20230823,092200,16201900,44000,44000,44000,44000,0
20230823,092100,16201900,44000,44000,44000,44000,0
20230823,092000,16201900,44000,43950,44000,43950,3
20230823,091900,16070000,43950,43950,43950,43950,0
20230823,091800,16070000,43950,43950,43950,43950,0
20230823,091700,16070000,43950,43950,43950,43950,20
20230823,091600,15191000,44000,44000,44000,44000,0
20230823,091500,15191000,44000,44000,44000,44000,0
20230823,091400,15191000,44000,44000,44000,44000,37
20230823,091300,13563000,44050,44050,44050,44050,0
20230823,091200,13563000,44050,44050,44050,44050,3
20230823,091100,13430850,44050,44050,44050,44050,1
20230823,091000,13386800,44000,44100,44100,44000,166
20230823,090900,6082700,44000,44100,44100,44000,31
20230823,090800,4718600,44000,44000,44000,44000,0
20230823,090700,4718600,44000,44100,44100,44000,51
20230823,090600,2469600,44100,44100,44100,44100,0
20230823,090500,2469600,44100,44100,44100,44100,0
20230823,090400,2469600,44100,44100,44100,44100,1
20230823,090300,2425500,44100,44100,44100,44100,30
20230823,090200,1102500,44100,44100,44100,44100,0
20230823,090100,1102500,44100,44100,44100,44100,0
20230823,090000,1102500,44100,44100,44100,44100,25