KissMeData/084850/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,193900,497850550,23950,23950,23950,23950,958
20230822,193800,497850550,23950,23950,23950,23950,0
20230822,193700,497850550,23950,23950,23950,23950,0
20230822,193600,497850550,23950,23950,23950,23950,0
20230822,193500,497850550,23950,23950,23950,23950,0
20230822,193400,497850550,23950,23950,23950,23950,0
20230822,193300,497850550,23950,23950,23950,23950,0
20230822,193200,497850550,23950,23950,23950,23950,0
20230822,193100,497850550,23950,23950,23950,23950,0
20230822,193000,497850550,23950,23950,23950,23950,0
20230822,192900,497850550,23950,23950,23950,23950,0
20230822,192800,497850550,23950,23950,23950,23950,0
20230822,192700,497850550,23950,23950,23950,23950,0
20230822,192600,497850550,23950,23950,23950,23950,0
20230822,192500,497850550,23950,23950,23950,23950,0
20230822,192400,497850550,23950,23950,23950,23950,0
20230822,192300,497850550,23950,23950,23950,23950,0
20230822,192200,497850550,23950,23950,23950,23950,0
20230822,192100,497850550,23950,23950,23950,23950,0
20230822,192000,497850550,23950,23950,23950,23950,0
20230822,191900,497850550,23950,23950,23950,23950,0
20230822,191800,497850550,23950,23950,23950,23950,0
20230822,191700,497850550,23950,23950,23950,23950,0
20230822,191600,497850550,23950,23950,23950,23950,0
20230822,191500,497850550,23950,23950,23950,23950,0
20230822,191400,497850550,23950,23950,23950,23950,0
20230822,191300,497850550,23950,23950,23950,23950,0
20230822,191200,497850550,23950,23950,23950,23950,0
20230822,191100,497850550,23950,23950,23950,23950,0
20230822,191000,497850550,23950,23950,23950,23950,0
20230822,190900,497850550,23950,23950,23950,23950,958
20230822,190800,497850550,23950,23950,23950,23950,0
20230822,190700,497850550,23950,23950,23950,23950,0
20230822,190600,497850550,23950,23950,23950,23950,0
20230822,190500,497850550,23950,23950,23950,23950,0
20230822,190400,497850550,23950,23950,23950,23950,0
20230822,190300,497850550,23950,23950,23950,23950,0
20230822,190200,497850550,23950,23950,23950,23950,0
20230822,190100,497850550,23950,23950,23950,23950,0
20230822,190000,497850550,23950,23950,23950,23950,0
20230822,185900,497850550,23950,23950,23950,23950,0
20230822,185800,497850550,23950,23950,23950,23950,0
20230822,185700,497850550,23950,23950,23950,23950,0
20230822,185600,497850550,23950,23950,23950,23950,0
20230822,185500,497850550,23950,23950,23950,23950,0
20230822,185400,497850550,23950,23950,23950,23950,0
20230822,185300,497850550,23950,23950,23950,23950,0
20230822,185200,497850550,23950,23950,23950,23950,0
20230822,185100,497850550,23950,23950,23950,23950,0
20230822,185000,497850550,23950,23950,23950,23950,0
20230822,184900,497850550,23950,23950,23950,23950,0
20230822,184800,497850550,23950,23950,23950,23950,0
20230822,184700,497850550,23950,23950,23950,23950,0
20230822,184600,497850550,23950,23950,23950,23950,0
20230822,184500,497850550,23950,23950,23950,23950,0
20230822,184400,497850550,23950,23950,23950,23950,0
20230822,184300,497850550,23950,23950,23950,23950,0
20230822,184200,497850550,23950,23950,23950,23950,0
20230822,184100,497850550,23950,23950,23950,23950,0
20230822,184000,497850550,23950,23950,23950,23950,0
20230822,183900,497850550,23950,23950,23950,23950,958
20230822,183800,497850550,23950,23950,23950,23950,0
20230822,183700,497850550,23950,23950,23950,23950,0
20230822,183600,497850550,23950,23950,23950,23950,0
20230822,183500,497850550,23950,23950,23950,23950,0
20230822,183400,497850550,23950,23950,23950,23950,0
20230822,183300,497850550,23950,23950,23950,23950,0
20230822,183200,497850550,23950,23950,23950,23950,0
20230822,183100,497850550,23950,23950,23950,23950,0
20230822,183000,497850550,23950,23950,23950,23950,0
20230822,182900,497850550,23950,23950,23950,23950,0
20230822,182800,497850550,23950,23950,23950,23950,0
20230822,182700,497850550,23950,23950,23950,23950,0
20230822,182600,497850550,23950,23950,23950,23950,0
20230822,182500,497850550,23950,23950,23950,23950,0
20230822,182400,497850550,23950,23950,23950,23950,0
20230822,182300,497850550,23950,23950,23950,23950,0
20230822,182200,497850550,23950,23950,23950,23950,0
20230822,182100,497850550,23950,23950,23950,23950,0
20230822,182000,497850550,23950,23950,23950,23950,0
20230822,181900,497850550,23950,23950,23950,23950,0
20230822,181800,497850550,23950,23950,23950,23950,0
20230822,181700,497850550,23950,23950,23950,23950,0
20230822,181600,497850550,23950,23950,23950,23950,0
20230822,181500,497850550,23950,23950,23950,23950,0
20230822,181400,497850550,23950,23950,23950,23950,0
20230822,181300,497850550,23950,23950,23950,23950,0
20230822,181200,497850550,23950,23950,23950,23950,0
20230822,181100,497850550,23950,23950,23950,23950,0
20230822,181000,497850550,23950,23950,23950,23950,0
20230822,180900,497850550,23950,23950,23950,23950,958
20230822,180800,497850550,23950,23950,23950,23950,0
20230822,180700,497850550,23950,23950,23950,23950,0
20230822,180600,497850550,23950,23950,23950,23950,0
20230822,180500,497850550,23950,23950,23950,23950,0
20230822,180400,497850550,23950,23950,23950,23950,0
20230822,180300,497850550,23950,23950,23950,23950,0
20230822,180200,497850550,23950,23950,23950,23950,0
20230822,180100,497850550,23950,23950,23950,23950,0
20230822,180000,497850550,23950,23950,23950,23950,0
20230822,175900,497850550,23950,23950,23950,23950,0
20230822,175800,497850550,23950,23950,23950,23950,0
20230822,175700,497850550,23950,23950,23950,23950,0
20230822,175600,497850550,23950,23950,23950,23950,0
20230822,175500,497850550,23950,23950,23950,23950,0
20230822,175400,497850550,23950,23950,23950,23950,0
20230822,175300,497850550,23950,23950,23950,23950,0
20230822,175200,497850550,23950,23950,23950,23950,0
20230822,175100,497850550,23950,23950,23950,23950,0
20230822,175000,497850550,23950,23950,23950,23950,0
20230822,174900,497850550,23950,23950,23950,23950,0
20230822,174800,497850550,23950,23950,23950,23950,0
20230822,174700,497850550,23950,23950,23950,23950,0
20230822,174600,497850550,23950,23950,23950,23950,0
20230822,174500,497850550,23950,23950,23950,23950,0
20230822,174400,497850550,23950,23950,23950,23950,0
20230822,174300,497850550,23950,23950,23950,23950,0
20230822,174200,497850550,23950,23950,23950,23950,0
20230822,174100,497850550,23950,23950,23950,23950,0
20230822,174000,497850550,23950,23950,23950,23950,0
20230822,173900,497850550,23950,23950,23950,23950,958
20230822,173800,497850550,23950,23950,23950,23950,0
20230822,173700,497850550,23950,23950,23950,23950,0
20230822,173600,497850550,23950,23950,23950,23950,0
20230822,173500,497850550,23950,23950,23950,23950,0
20230822,173400,497850550,23950,23950,23950,23950,0
20230822,173300,497850550,23950,23950,23950,23950,0
20230822,173200,497850550,23950,23950,23950,23950,0
20230822,173100,497850550,23950,23950,23950,23950,0
20230822,173000,497850550,23950,23950,23950,23950,0
20230822,172900,497850550,23950,23950,23950,23950,0
20230822,172800,497850550,23950,23950,23950,23950,0
20230822,172700,497850550,23950,23950,23950,23950,0
20230822,172600,497850550,23950,23950,23950,23950,0
20230822,172500,497850550,23950,23950,23950,23950,0
20230822,172400,497850550,23950,23950,23950,23950,0
20230822,172300,497850550,23950,23950,23950,23950,0
20230822,172200,497850550,23950,23950,23950,23950,0
20230822,172100,497850550,23950,23950,23950,23950,0
20230822,172000,497850550,23950,23950,23950,23950,0
20230822,171900,497850550,23950,23950,23950,23950,0
20230822,171800,497850550,23950,23950,23950,23950,0
20230822,171700,497850550,23950,23950,23950,23950,0
20230822,171600,497850550,23950,23950,23950,23950,0
20230822,171500,497850550,23950,23950,23950,23950,0
20230822,171400,497850550,23950,23950,23950,23950,0
20230822,171300,497850550,23950,23950,23950,23950,0
20230822,171200,497850550,23950,23950,23950,23950,0
20230822,171100,497850550,23950,23950,23950,23950,0
20230822,171000,497850550,23950,23950,23950,23950,0
20230822,170900,497850550,23950,23950,23950,23950,958
20230822,170800,497850550,23950,23950,23950,23950,0
20230822,170700,497850550,23950,23950,23950,23950,0
20230822,170600,497850550,23950,23950,23950,23950,0
20230822,170500,497850550,23950,23950,23950,23950,0
20230822,170400,497850550,23950,23950,23950,23950,0
20230822,170300,497850550,23950,23950,23950,23950,0
20230822,170200,497850550,23950,23950,23950,23950,0
20230822,170100,497850550,23950,23950,23950,23950,0
20230822,170000,497850550,23950,23950,23950,23950,0
20230822,165900,497850550,23950,23950,23950,23950,0
20230822,165800,497850550,23950,23950,23950,23950,0
20230822,165700,497850550,23950,23950,23950,23950,0
20230822,165600,497850550,23950,23950,23950,23950,0
20230822,165500,497850550,23950,23950,23950,23950,0
20230822,165400,497850550,23950,23950,23950,23950,0
20230822,165300,497850550,23950,23950,23950,23950,0
20230822,165200,497850550,23950,23950,23950,23950,0
20230822,165100,497850550,23950,23950,23950,23950,0
20230822,165000,497850550,23950,23950,23950,23950,0
20230822,164900,497850550,23950,23950,23950,23950,0
20230822,164800,497850550,23950,23950,23950,23950,0
20230822,164700,497850550,23950,23950,23950,23950,0
20230822,164600,497850550,23950,23950,23950,23950,0
20230822,164500,497850550,23950,23950,23950,23950,0
20230822,164400,497850550,23950,23950,23950,23950,0
20230822,164300,497850550,23950,23950,23950,23950,0
20230822,164200,497850550,23950,23950,23950,23950,0
20230822,164100,497850550,23950,23950,23950,23950,0
20230822,164000,497850550,23950,23950,23950,23950,0
20230822,163900,497850550,23950,23950,23950,23950,958
20230822,163800,497850550,23950,23950,23950,23950,0
20230822,163700,497850550,23950,23950,23950,23950,0
20230822,163600,497850550,23950,23950,23950,23950,0
20230822,163500,497850550,23950,23950,23950,23950,0
20230822,163400,497850550,23950,23950,23950,23950,0
20230822,163300,497850550,23950,23950,23950,23950,0
20230822,163200,497850550,23950,23950,23950,23950,0
20230822,163100,497850550,23950,23950,23950,23950,0
20230822,163000,497850550,23950,23950,23950,23950,0
20230822,162900,497850550,23950,23950,23950,23950,0
20230822,162800,497850550,23950,23950,23950,23950,0
20230822,162700,497850550,23950,23950,23950,23950,0
20230822,162600,497850550,23950,23950,23950,23950,0
20230822,162500,497850550,23950,23950,23950,23950,0
20230822,162400,497850550,23950,23950,23950,23950,0
20230822,162300,497850550,23950,23950,23950,23950,0
20230822,162200,497850550,23950,23950,23950,23950,0
20230822,162100,497850550,23950,23950,23950,23950,0
20230822,162000,497850550,23950,23950,23950,23950,0
20230822,161900,497850550,23950,23950,23950,23950,0
20230822,161800,497850550,23950,23950,23950,23950,0
20230822,161700,497850550,23950,23950,23950,23950,0
20230822,161600,497850550,23950,23950,23950,23950,0
20230822,161500,497850550,23950,23950,23950,23950,0
20230822,161400,497850550,23950,23950,23950,23950,0
20230822,161300,497850550,23950,23950,23950,23950,0
20230822,161200,497850550,23950,23950,23950,23950,0
20230822,161100,497850550,23950,23950,23950,23950,0
20230822,161000,497850550,23950,23950,23950,23950,0
20230822,160900,497850550,23950,23950,23950,23950,958
20230822,160800,497850550,23950,23950,23950,23950,0
20230822,160700,497850550,23950,23950,23950,23950,0
20230822,160600,497850550,23950,23950,23950,23950,0
20230822,160500,497850550,23950,23950,23950,23950,0
20230822,160400,497850550,23950,23950,23950,23950,0
20230822,160300,497850550,23950,23950,23950,23950,0
20230822,160200,497850550,23950,23950,23950,23950,0
20230822,160100,497850550,23950,23950,23950,23950,0
20230822,160000,497850550,23950,23950,23950,23950,0
20230822,155900,497850550,23950,23950,23950,23950,0
20230822,155800,497850550,23950,23950,23950,23950,0
20230822,155700,497850550,23950,23950,23950,23950,0
20230822,155600,497850550,23950,23950,23950,23950,0
20230822,155500,497850550,23950,23950,23950,23950,0
20230822,155400,497850550,23950,23950,23950,23950,0
20230822,155300,497850550,23950,23950,23950,23950,0
20230822,155200,497850550,23950,23950,23950,23950,0
20230822,155100,497850550,23950,23950,23950,23950,0
20230822,155000,497850550,23950,23950,23950,23950,0
20230822,154900,497850550,23950,23950,23950,23950,0
20230822,154800,497850550,23950,23950,23950,23950,0
20230822,154700,497850550,23950,23950,23950,23950,0
20230822,154600,497850550,23950,23950,23950,23950,0
20230822,154500,497850550,23950,23950,23950,23950,0
20230822,154400,497850550,23950,23950,23950,23950,0
20230822,154300,497850550,23950,23950,23950,23950,0
20230822,154200,497850550,23950,23950,23950,23950,0
20230822,154100,497850550,23950,23950,23950,23950,0
20230822,154000,497850550,23950,23950,23950,23950,0
20230822,153900,497850550,23950,23950,23950,23950,958
20230822,153800,497850550,23950,23950,23950,23950,0
20230822,153700,497850550,23950,23950,23950,23950,0
20230822,153600,497850550,23950,23950,23950,23950,0
20230822,153500,497850550,23950,23950,23950,23950,0
20230822,153400,497850550,23950,23950,23950,23950,0
20230822,153300,497850550,23950,23950,23950,23950,0
20230822,153200,497850550,23950,23950,23950,23950,0
20230822,153100,497850550,23950,23950,23950,23950,0
20230822,153000,497850550,23950,23950,23950,23950,958
20230822,152900,474906450,23950,23950,23950,23950,0
20230822,152800,474906450,23950,23950,23950,23950,0
20230822,152700,474906450,23950,23950,23950,23950,0
20230822,152600,474906450,23950,23950,23950,23950,0
20230822,152500,474906450,23950,23950,23950,23950,0
20230822,152400,474906450,23950,23950,23950,23950,0
20230822,152300,474906450,23950,23950,23950,23950,0
20230822,152200,474906450,23950,23950,23950,23950,0
20230822,152100,474906450,23950,23950,23950,23950,0
20230822,152000,474906450,23950,23950,23950,23950,0
20230822,151900,474906450,23950,23950,23950,23950,69
20230822,151800,473253900,23950,23950,23950,23950,28
20230822,151700,472583300,23950,23900,23950,23900,21
20230822,151600,472081350,23950,23950,23950,23950,46
20230822,151500,470979650,23950,23900,23950,23900,85
20230822,151400,468946450,23950,23900,23950,23900,133
20230822,151300,465766100,23950,23900,23950,23900,33
20230822,151200,464975950,23900,23900,23900,23900,238
20230822,151100,459287750,23850,23850,23850,23850,0
20230822,151000,459287750,23850,23850,23850,23850,0
20230822,150900,459287750,23850,23850,23850,23850,0
20230822,150800,459287750,23850,23850,23850,23850,64
20230822,150700,457761350,23850,23850,23850,23850,109
20230822,150600,455161700,23900,23900,23900,23900,18
20230822,150500,454731500,23900,23900,23900,23900,0
20230822,150400,454731500,23900,23850,23900,23850,121
20230822,150300,451845000,23900,23900,23900,23900,0
20230822,150200,451845000,23900,23900,23900,23900,0
20230822,150100,451845000,23900,23900,23900,23900,1
20230822,150000,451821100,23900,23900,23900,23900,0
20230822,145900,451821100,23900,23900,23900,23900,0
20230822,145800,451821100,23900,23900,23900,23900,23
20230822,145700,451271400,23900,23900,23950,23900,249
20230822,145600,445318400,23900,23900,23900,23900,26
20230822,145500,444697000,23900,23900,23900,23900,0
20230822,145400,444697000,23900,23900,23900,23900,28
20230822,145300,444027800,23900,23850,23900,23850,477
20230822,145200,432650250,23850,23850,23850,23850,0
20230822,145100,432650250,23850,23850,23850,23800,73
20230822,145000,430909250,23850,23850,23850,23850,67
20230822,144900,429311300,23850,23850,23850,23850,0
20230822,144800,429311300,23850,23800,23850,23800,3
20230822,144700,429239850,23800,23800,23800,23800,0
20230822,144600,429239850,23800,23800,23800,23800,5
20230822,144500,429120850,23900,23900,23900,23900,13
20230822,144400,428810150,23900,23900,23900,23900,26
20230822,144300,428188750,23900,23850,23900,23850,183
20230822,144200,423822750,23850,23850,23850,23850,309
20230822,144100,416453100,23900,23900,23900,23900,0
20230822,144000,416453100,23900,23900,23900,23900,23
20230822,143900,415903400,23850,23850,23850,23850,0
20230822,143800,415903400,23850,23850,23850,23850,0
20230822,143700,415903400,23850,23850,23850,23850,0
20230822,143600,415903400,23850,23850,23850,23850,0
20230822,143500,415903400,23850,23850,23850,23850,0
20230822,143400,415903400,23850,23850,23850,23850,40
20230822,143300,414949400,23850,23850,23850,23850,0
20230822,143200,414949400,23850,23850,23850,23850,0
20230822,143100,414949400,23850,23850,23850,23850,83
20230822,143000,412969850,23900,23900,23900,23900,0
20230822,142900,412969850,23900,23900,23900,23900,1
20230822,142800,412945950,23900,23900,23900,23900,0
20230822,142700,412945950,23900,23900,23900,23900,53
20230822,142600,411679250,23900,23900,23900,23900,35
20230822,142500,410842750,23950,23950,23950,23950,0
20230822,142400,410842750,23950,23950,23950,23950,0
20230822,142300,410842750,23950,23950,23950,23950,0
20230822,142200,410842750,23950,23950,23950,23950,23
20230822,142100,410291900,23950,23950,23950,23950,0
20230822,142000,410291900,23950,23950,23950,23950,0
20230822,141900,410291900,23950,23950,23950,23950,8
20230822,141800,410100300,23950,23950,23950,23950,0
20230822,141700,410100300,23950,23950,23950,23950,0
20230822,141600,410100300,23950,23950,23950,23950,22
20230822,141500,409573400,23900,23900,23900,23900,0
20230822,141400,409573400,23900,23900,23900,23900,0
20230822,141300,409573400,23900,23900,23900,23900,0
20230822,141200,409573400,23900,23900,23900,23900,6
20230822,141100,409430000,23900,23900,23900,23900,0
20230822,141000,409430000,23900,23900,23900,23900,0
20230822,140900,409430000,23900,23900,23900,23900,0
20230822,140800,409430000,23900,23900,23900,23900,100
20230822,140700,407040000,23950,23950,23950,23950,21
20230822,140600,406537050,23900,23900,23900,23900,0
20230822,140500,406537050,23900,23900,23900,23900,50
20230822,140400,405342050,23950,23950,23950,23950,50
20230822,140300,404144550,23900,23900,23900,23900,0
20230822,140200,404144550,23900,23900,23900,23900,0
20230822,140100,404144550,23900,23900,23900,23900,0
20230822,140000,404144550,23900,23900,23900,23900,56
20230822,135900,402806150,23950,23950,23950,23950,33
20230822,135800,402015800,23950,23950,23950,23950,0
20230822,135700,402015800,23950,23950,23950,23950,4
20230822,135600,401920000,23950,23950,23950,23950,0
20230822,135500,401920000,23950,23950,23950,23950,1
20230822,135400,401896050,23900,23900,23900,23900,0
20230822,135300,401896050,23900,23900,23900,23900,50
20230822,135200,400701050,23900,23900,23900,23900,0
20230822,135100,400701050,23900,23900,23900,23900,0
20230822,135000,400701050,23900,23900,23900,23900,91
20230822,134900,398526150,23900,23900,23900,23900,100
20230822,134800,396136150,23850,23850,23850,23850,2
20230822,134700,396088450,23850,23850,23850,23850,10
20230822,134600,395849950,23900,23900,23900,23900,0
20230822,134500,395849950,23900,23900,23900,23900,0
20230822,134400,395849950,23900,23900,23900,23900,122
20230822,134300,392934150,23950,23950,23950,23950,0
20230822,134200,392934150,23950,23950,23950,23950,22
20230822,134100,392407250,23950,23950,23950,23950,0
20230822,134000,392407250,23950,23950,23950,23950,0
20230822,133900,392407250,23950,23950,23950,23950,0
20230822,133800,392407250,23950,23950,23950,23950,37
20230822,133700,391521100,23950,23950,23950,23950,5
20230822,133600,391401350,23900,23900,23900,23900,101
20230822,133500,388987450,23900,23900,23900,23900,26
20230822,133400,388366050,23900,23900,23900,23900,0
20230822,133300,388366050,23900,23900,23900,23900,6
20230822,133200,388222650,23850,23850,23850,23850,102
20230822,133100,385789950,23950,23950,23950,23950,5
20230822,133000,385670200,23950,23950,23950,23950,21
20230822,132900,385167250,23900,23900,23900,23900,95
20230822,132800,382896750,23900,23900,23900,23900,128
20230822,132700,379837550,23850,23850,23850,23850,0
20230822,132600,379837550,23850,23850,23850,23850,5
20230822,132500,379718300,23900,23900,23900,23900,0
20230822,132400,379718300,23900,23900,23900,23900,0
20230822,132300,379718300,23900,23900,23900,23900,0
20230822,132200,379718300,23900,23900,23900,23900,0
20230822,132100,379718300,23900,23900,23900,23900,0
20230822,132000,379718300,23900,23900,23900,23900,0
20230822,131900,379718300,23900,23900,23900,23900,52
20230822,131800,378475500,23900,23900,23900,23900,48
20230822,131700,377328300,23900,23900,23900,23900,133
20230822,131600,374149600,23900,23900,23900,23900,0
20230822,131500,374149600,23900,23900,23900,23900,0
20230822,131400,374149600,23900,23900,23900,23900,56
20230822,131300,372811200,23850,23850,23850,23850,22
20230822,131200,372286500,23850,23850,23850,23850,0
20230822,131100,372286500,23850,23850,23850,23850,0
20230822,131000,372286500,23850,23850,23850,23850,32
20230822,130900,371523300,23900,23900,23900,23900,0
20230822,130800,371523300,23900,23900,23900,23900,0
20230822,130700,371523300,23900,23900,23900,23850,6
20230822,130600,371380100,23900,23900,23900,23900,54
20230822,130500,370089500,23900,23950,23950,23900,78
20230822,130400,368223950,23950,23950,23950,23950,0
20230822,130300,368223950,23950,23950,23950,23950,0
20230822,130200,368223950,23950,23950,23950,23950,0
20230822,130100,368223950,23950,23950,23950,23950,300
20230822,130000,361038950,23900,23900,23900,23900,1
20230822,125900,361015050,23900,23900,23900,23900,0
20230822,125800,361015050,23900,23900,23900,23900,0
20230822,125700,361015050,23900,23900,23900,23900,101
20230822,125600,358601150,24000,23900,24000,23900,100
20230822,125500,356206450,23900,23900,23900,23900,28
20230822,125400,355537250,23850,23850,23850,23850,0
20230822,125300,355537250,23850,23850,23850,23850,6
20230822,125200,355394150,23900,23900,23900,23900,0
20230822,125100,355394150,23900,23900,23900,23900,0
20230822,125000,355394150,23900,23900,23900,23900,1
20230822,124900,355370250,23900,23900,23900,23900,0
20230822,124800,355370250,23900,23900,23900,23900,1
20230822,124700,355346350,23850,23850,23850,23850,40
20230822,124600,354392350,23900,23900,23900,23900,20
20230822,124500,353914350,23900,23900,23900,23900,45
20230822,124400,352838850,23850,23850,23850,23850,77
20230822,124300,351002400,23900,23900,23900,23900,0
20230822,124200,351002400,23900,23900,23900,23900,13
20230822,124100,350691700,23850,23850,23850,23850,0
20230822,124000,350691700,23850,23850,23850,23850,0
20230822,123900,350691700,23850,23850,23850,23850,100
20230822,123800,348306700,23850,23850,23850,23850,0
20230822,123700,348306700,23850,23850,23850,23850,11
20230822,123600,348044350,23900,23900,23900,23900,0
20230822,123500,348044350,23900,23900,23900,23900,27
20230822,123400,347399050,23850,23850,23850,23850,32
20230822,123300,346635850,23850,23850,23850,23850,0
20230822,123200,346635850,23850,23850,23850,23850,0
20230822,123100,346635850,23850,23850,23850,23850,0
20230822,123000,346635850,23850,23850,23850,23850,9
20230822,122900,346421200,23850,23850,23850,23850,0
20230822,122800,346421200,23850,23850,23850,23850,0
20230822,122700,346421200,23850,23850,23850,23850,37
20230822,122600,345538750,23950,23950,23950,23950,29
20230822,122500,344844200,23950,23950,23950,23950,0
20230822,122400,344844200,23950,23950,23950,23950,0
20230822,122300,344844200,23950,23950,23950,23950,13
20230822,122200,344532850,23950,23950,23950,23950,0
20230822,122100,344532850,23950,23950,23950,23950,0
20230822,122000,344532850,23950,23950,23950,23950,0
20230822,121900,344532850,23950,23950,23950,23950,0
20230822,121800,344532850,23950,23950,23950,23950,0
20230822,121700,344532850,23950,23950,23950,23950,0
20230822,121600,344532850,23950,23950,23950,23950,0
20230822,121500,344532850,23950,23950,23950,23950,13
20230822,121400,344221500,23950,23900,23950,23900,192
20230822,121300,339631250,23900,23900,23900,23900,0
20230822,121200,339631250,23900,23900,23900,23900,37
20230822,121100,338746950,23900,23900,23900,23900,17
20230822,121000,338340650,23950,23950,23950,23950,1
20230822,120900,338316700,23950,23950,23950,23950,0
20230822,120800,338316700,23950,23950,23950,23950,30
20230822,120700,337598200,23900,23900,23900,23900,0
20230822,120600,337598200,23900,23900,23900,23900,0
20230822,120500,337598200,23900,23900,23900,23900,0
20230822,120400,337598200,23900,23900,23900,23900,0
20230822,120300,337598200,23900,23900,23900,23900,0
20230822,120200,337598200,23900,23900,23900,23900,0
20230822,120100,337598200,23900,23900,23900,23900,94
20230822,120000,335351600,23900,23900,23900,23900,0
20230822,115900,335351600,23900,23900,23900,23900,0
20230822,115800,335351600,23900,23900,23900,23900,0
20230822,115700,335351600,23900,23900,23900,23900,0
20230822,115600,335351600,23900,23900,23900,23900,27
20230822,115500,334706300,23800,23800,23800,23800,1
20230822,115400,334682500,23850,23850,23850,23850,56
20230822,115300,333346900,23850,23850,23850,23850,32
20230822,115200,332583700,23800,23800,23800,23800,1
20230822,115100,332559900,23850,23850,23850,23850,0
20230822,115000,332559900,23850,23850,23850,23850,0
20230822,114900,332559900,23850,23850,23850,23850,0
20230822,114800,332559900,23850,23850,23850,23850,39
20230822,114700,331629750,23850,23850,23850,23850,0
20230822,114600,331629750,23850,23900,23900,23850,59
20230822,114500,330220150,23900,23900,23900,23900,102
20230822,114400,327782350,23900,23900,23900,23900,0
20230822,114300,327782350,23900,23900,23900,23900,0
20230822,114200,327782350,23900,23900,23900,23900,0
20230822,114100,327782350,23900,23950,23950,23900,31
20230822,114000,327040150,23950,23950,23950,23950,0
20230822,113900,327040150,23950,23950,23950,23950,0
20230822,113800,327040150,23950,23950,23950,23950,3
20230822,113700,326968300,23950,23950,23950,23950,0
20230822,113600,326968300,23950,23950,23950,23950,0
20230822,113500,326968300,23950,23950,23950,23950,26
20230822,113400,326345600,24050,24050,24050,24050,0
20230822,113300,326345600,24050,24050,24050,24050,0
20230822,113200,326345600,24050,24050,24050,24050,0
20230822,113100,326345600,24050,24050,24050,24050,0
20230822,113000,326345600,24050,24050,24050,24050,0
20230822,112900,326345600,24050,24050,24050,24050,0
20230822,112800,326345600,24050,24050,24050,24050,0
20230822,112700,326345600,24050,24000,24050,23950,64
20230822,112600,324809350,24050,24050,24050,24050,0
20230822,112500,324809350,24050,24050,24050,24050,0
20230822,112400,324809350,24050,24050,24050,24050,37
20230822,112300,323919500,24000,24000,24000,24000,141
20230822,112200,320535500,24000,24000,24000,24000,27
20230822,112100,319887500,23950,23950,23950,23950,37
20230822,112000,319001350,23950,23950,23950,23950,0
20230822,111900,319001350,23950,23950,23950,23950,5
20230822,111800,318881600,23950,23950,23950,23950,0
20230822,111700,318881600,23950,23950,23950,23950,1
20230822,111600,318857650,23950,23950,23950,23950,0
20230822,111500,318857650,23950,23950,23950,23950,23
20230822,111400,318306800,23950,23950,23950,23950,0
20230822,111300,318306800,23950,23950,23950,23950,0
20230822,111200,318306800,23950,23900,23950,23900,36
20230822,111100,317445250,23900,23950,23950,23900,64
20230822,111000,315913300,23950,23950,23950,23950,0
20230822,110900,315913300,23950,23950,23950,23950,0
20230822,110800,315913300,23950,23900,23950,23900,7
20230822,110700,315745800,23900,23900,23900,23900,2
20230822,110600,315698000,23850,23850,23850,23850,0
20230822,110500,315698000,23850,23850,23850,23850,128
20230822,110400,312645200,23850,23850,23850,23850,112
20230822,110300,309974000,23900,23900,23900,23900,0
20230822,110200,309974000,23900,23900,23900,23900,3
20230822,110100,309902300,23900,23800,23900,23800,540
20230822,110000,297024300,23850,23850,23850,23850,0
20230822,105900,297024300,23850,23900,23900,23850,56
20230822,105800,295687550,23850,23850,23850,23850,112
20230822,105700,293016350,23850,23850,23850,23850,26
20230822,105600,292396250,23850,23850,23850,23850,0
20230822,105500,292396250,23850,23850,23850,23850,257
20230822,105400,286266800,23850,23850,23850,23800,21
20230822,105300,285766000,23800,23800,23800,23800,32
20230822,105200,285004400,23850,23850,23850,23850,170
20230822,105100,280949900,23850,23850,23850,23850,5
20230822,105000,280830650,23850,23950,23950,23850,124
20230822,104900,277871050,23900,23900,23900,23900,75
20230822,104800,276078550,23850,23850,23850,23850,0
20230822,104700,276078550,23850,23900,23900,23850,196
20230822,104600,271402850,23850,23850,23850,23850,0
20230822,104500,271402850,23850,23850,23850,23850,10
20230822,104400,271164350,23950,23900,23950,23900,163
20230822,104300,267266450,23900,23950,23950,23900,85
20230822,104200,265234900,23950,23900,23950,23900,25
20230822,104100,264637050,24000,24000,24000,24000,0
20230822,104000,264637050,24000,24000,24000,24000,2680
20230822,103900,200317050,24050,24050,24050,24050,0
20230822,103800,200317050,24050,24050,24050,24050,26
20230822,103700,199691750,24050,24050,24050,24050,55
20230822,103600,198369000,24100,24100,24100,24100,0
20230822,103500,198369000,24100,24100,24100,24100,0
20230822,103400,198369000,24100,24100,24100,24100,0
20230822,103300,198369000,24100,24100,24100,24100,0
20230822,103200,198369000,24100,24100,24100,24100,0
20230822,103100,198369000,24100,24000,24100,24000,305
20230822,103000,191043450,24000,24000,24000,24000,0
20230822,102900,191043450,24000,24000,24000,24000,20
20230822,102800,190563450,23950,23950,23950,23950,13
20230822,102700,190252100,24000,24000,24000,24000,0
20230822,102600,190252100,24000,24000,24000,24000,43
20230822,102500,189220100,24000,24000,24000,24000,0
20230822,102400,189220100,24000,24000,24000,24000,6
20230822,102300,189076100,24000,23950,24000,23950,108
20230822,102200,186489300,23950,23950,23950,23950,0
20230822,102100,186489300,23950,23950,23950,23950,18
20230822,102000,186058200,24000,24000,24000,24000,22
20230822,101900,185530200,23950,23950,23950,23900,140
20230822,101800,182181700,23900,23950,23950,23900,32
20230822,101700,181415700,24000,24000,24000,24000,0
20230822,101600,181415700,24000,23950,24000,23950,373
20230822,101500,172482250,23950,23950,23950,23950,29
20230822,101400,171787700,23950,23950,23950,23950,7
20230822,101300,171620050,23950,23950,23950,23950,136
20230822,101200,168362850,23950,23950,23950,23950,0
20230822,101100,168362850,23950,23950,23950,23950,22
20230822,101000,167835950,23900,23900,23900,23900,10
20230822,100900,167596950,23900,23900,23900,23900,168
20230822,100800,163581750,23900,23900,23900,23900,0
20230822,100700,163581750,23900,23900,23900,23900,48
20230822,100600,162434550,24000,24000,24000,24000,0
20230822,100500,162434550,24000,24000,24000,24000,0
20230822,100400,162434550,24000,24000,24000,24000,5
20230822,100300,162314550,23900,24000,24000,23900,111
20230822,100200,159656050,24050,24050,24050,24050,43
20230822,100100,158621900,24050,24050,24050,24050,0
20230822,100000,158621900,24050,23950,24050,23950,614
20230822,095900,143887750,23900,23900,23900,23900,0
20230822,095800,143887750,23900,23900,23900,23900,43
20230822,095700,142860050,23900,23900,23900,23900,114
20230822,095600,140135450,23900,23900,23900,23900,263
20230822,095500,133849750,23850,23850,23850,23850,0
20230822,095400,133849750,23850,23850,23850,23850,1
20230822,095300,133825900,23900,23900,23900,23900,0
20230822,095200,133825900,23900,23900,23900,23900,0
20230822,095100,133825900,23900,23900,23900,23900,3
20230822,095000,133754200,23900,23900,23900,23900,28
20230822,094900,133085000,23900,23950,23950,23900,38
20230822,094800,132175550,23950,23950,23950,23950,47
20230822,094700,131049900,24000,24000,24000,24000,0
20230822,094600,131049900,24000,23950,24000,23950,310
20230822,094500,123624050,23900,23900,23900,23900,0
20230822,094400,123624050,23900,23850,23900,23850,181
20230822,094300,119306300,23850,23900,23900,23850,42
20230822,094200,118304050,23850,23850,23850,23850,0
20230822,094100,118304050,23850,23850,23850,23850,0
20230822,094000,118304050,23850,23900,23900,23850,50
20230822,093900,117111500,23850,23850,23850,23850,36
20230822,093800,116252900,23850,23800,23850,23800,136
20230822,093700,113012000,23800,23800,23800,23800,353
20230822,093600,104610600,23800,23800,23800,23800,2
20230822,093500,104563000,23800,23800,23800,23800,2
20230822,093400,104515400,23800,23800,23800,23800,0
20230822,093300,104515400,23800,23800,23800,23800,19
20230822,093200,104063200,23800,23800,23800,23800,92
20230822,093100,101873600,23800,23750,23850,23750,4
20230822,093000,101778450,23800,23850,23850,23800,68
20230822,092900,100159550,23850,23850,23850,23850,14
20230822,092800,99825650,23850,23800,23850,23800,231
20230822,092700,94326750,23800,23800,23800,23800,5
20230822,092600,94207750,23800,23800,23800,23800,0
20230822,092500,94207750,23800,23800,23800,23800,124
20230822,092400,91256550,23800,23800,23800,23800,2
20230822,092300,91208950,23800,23800,23800,23800,116
20230822,092200,88448150,23850,23800,23850,23800,40
20230822,092100,87495150,23850,23850,23850,23850,170
20230822,092000,83440650,23800,23800,23800,23800,5
20230822,091900,83321650,23850,23850,23850,23850,39
20230822,091800,82391500,23950,23900,23950,23900,53
20230822,091700,81124000,23900,23900,23900,23900,30
20230822,091600,80407000,23900,23750,23900,23750,253
20230822,091500,74390600,23800,23800,23800,23800,0
20230822,091400,74390600,23800,23800,23800,23800,20
20230822,091300,73914600,23800,23800,23800,23750,143
20230822,091200,70511550,23800,23750,23800,23750,239
20230822,091100,64834100,23750,23750,23750,23750,1
20230822,091000,64810350,23750,23700,23750,23700,32
20230822,090900,64051150,23700,23800,23800,23700,360
20230822,090800,55503150,23750,23800,23800,23750,980
20230822,090700,32203450,23800,23800,23800,23800,32
20230822,090600,31441850,23850,23850,23850,23800,10
20230822,090500,31203500,23900,23850,23900,23850,136
20230822,090400,27959650,23800,23850,23850,23800,83
20230822,090300,25981150,23850,23850,23900,23800,184
20230822,090200,21594900,23850,23800,23850,23750,350
20230822,090100,13270400,23750,23750,23750,23750,260
20230822,090000,7095400,23750,23700,23750,23700,299