KissMeData/008490/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,184700,288918250,26900,26900,26900,26900,255
20230809,184600,288918250,26900,26900,26900,26900,0
20230809,184500,288918250,26900,26900,26900,26900,0
20230809,184400,288918250,26900,26900,26900,26900,0
20230809,184300,288918250,26900,26900,26900,26900,0
20230809,184200,288918250,26900,26900,26900,26900,0
20230809,184100,288918250,26900,26900,26900,26900,0
20230809,184000,288918250,26900,26900,26900,26900,0
20230809,183900,288918250,26900,26900,26900,26900,0
20230809,183800,288918250,26900,26900,26900,26900,0
20230809,183700,288918250,26900,26900,26900,26900,0
20230809,183600,288918250,26900,26900,26900,26900,0
20230809,183500,288918250,26900,26900,26900,26900,0
20230809,183400,288918250,26900,26900,26900,26900,0
20230809,183300,288918250,26900,26900,26900,26900,0
20230809,183200,288918250,26900,26900,26900,26900,0
20230809,183100,288918250,26900,26900,26900,26900,0
20230809,183000,288918250,26900,26900,26900,26900,0
20230809,182900,288918250,26900,26900,26900,26900,0
20230809,182800,288918250,26900,26900,26900,26900,0
20230809,182700,288918250,26900,26900,26900,26900,0
20230809,182600,288918250,26900,26900,26900,26900,0
20230809,182500,288918250,26900,26900,26900,26900,0
20230809,182400,288918250,26900,26900,26900,26900,0
20230809,182300,288918250,26900,26900,26900,26900,0
20230809,182200,288918250,26900,26900,26900,26900,0
20230809,182100,288918250,26900,26900,26900,26900,0
20230809,182000,288918250,26900,26900,26900,26900,0
20230809,181900,288918250,26900,26900,26900,26900,0
20230809,181800,288918250,26900,26900,26900,26900,0
20230809,181700,288918250,26900,26900,26900,26900,255
20230809,181600,288918250,26900,26900,26900,26900,0
20230809,181500,288918250,26900,26900,26900,26900,0
20230809,181400,288918250,26900,26900,26900,26900,0
20230809,181300,288918250,26900,26900,26900,26900,0
20230809,181200,288918250,26900,26900,26900,26900,0
20230809,181100,288918250,26900,26900,26900,26900,0
20230809,181000,288918250,26900,26900,26900,26900,0
20230809,180900,288918250,26900,26900,26900,26900,0
20230809,180800,288918250,26900,26900,26900,26900,0
20230809,180700,288918250,26900,26900,26900,26900,0
20230809,180600,288918250,26900,26900,26900,26900,0
20230809,180500,288918250,26900,26900,26900,26900,0
20230809,180400,288918250,26900,26900,26900,26900,0
20230809,180300,288918250,26900,26900,26900,26900,0
20230809,180200,288918250,26900,26900,26900,26900,0
20230809,180100,288918250,26900,26900,26900,26900,0
20230809,180000,288918250,26900,26900,26900,26900,0
20230809,175900,288918250,26900,26900,26900,26900,0
20230809,175800,288918250,26900,26900,26900,26900,0
20230809,175700,288918250,26900,26900,26900,26900,0
20230809,175600,288918250,26900,26900,26900,26900,0
20230809,175500,288918250,26900,26900,26900,26900,0
20230809,175400,288918250,26900,26900,26900,26900,0
20230809,175300,288918250,26900,26900,26900,26900,0
20230809,175200,288918250,26900,26900,26900,26900,0
20230809,175100,288918250,26900,26900,26900,26900,0
20230809,175000,288918250,26900,26900,26900,26900,0
20230809,174900,288918250,26900,26900,26900,26900,0
20230809,174800,288918250,26900,26900,26900,26900,0
20230809,174700,288918250,26900,26900,26900,26900,255
20230809,174600,288918250,26900,26900,26900,26900,0
20230809,174500,288918250,26900,26900,26900,26900,0
20230809,174400,288918250,26900,26900,26900,26900,0
20230809,174300,288918250,26900,26900,26900,26900,0
20230809,174200,288918250,26900,26900,26900,26900,0
20230809,174100,288918250,26900,26900,26900,26900,0
20230809,174000,288918250,26900,26900,26900,26900,0
20230809,173900,288918250,26900,26900,26900,26900,0
20230809,173800,288918250,26900,26900,26900,26900,0
20230809,173700,288918250,26900,26900,26900,26900,0
20230809,173600,288918250,26900,26900,26900,26900,0
20230809,173500,288918250,26900,26900,26900,26900,0
20230809,173400,288918250,26900,26900,26900,26900,0
20230809,173300,288918250,26900,26900,26900,26900,0
20230809,173200,288918250,26900,26900,26900,26900,0
20230809,173100,288918250,26900,26900,26900,26900,0
20230809,173000,288918250,26900,26900,26900,26900,0
20230809,172900,288918250,26900,26900,26900,26900,0
20230809,172800,288918250,26900,26900,26900,26900,0
20230809,172700,288918250,26900,26900,26900,26900,0
20230809,172600,288918250,26900,26900,26900,26900,0
20230809,172500,288918250,26900,26900,26900,26900,0
20230809,172400,288918250,26900,26900,26900,26900,0
20230809,172300,288918250,26900,26900,26900,26900,0
20230809,172200,288918250,26900,26900,26900,26900,0
20230809,172100,288918250,26900,26900,26900,26900,0
20230809,172000,288918250,26900,26900,26900,26900,0
20230809,171900,288918250,26900,26900,26900,26900,0
20230809,171800,288918250,26900,26900,26900,26900,0
20230809,171700,288918250,26900,26900,26900,26900,255
20230809,171600,288918250,26900,26900,26900,26900,0
20230809,171500,288918250,26900,26900,26900,26900,0
20230809,171400,288918250,26900,26900,26900,26900,0
20230809,171300,288918250,26900,26900,26900,26900,0
20230809,171200,288918250,26900,26900,26900,26900,0
20230809,171100,288918250,26900,26900,26900,26900,0
20230809,171000,288918250,26900,26900,26900,26900,0
20230809,170900,288918250,26900,26900,26900,26900,0
20230809,170800,288918250,26900,26900,26900,26900,0
20230809,170700,288918250,26900,26900,26900,26900,0
20230809,170600,288918250,26900,26900,26900,26900,0
20230809,170500,288918250,26900,26900,26900,26900,0
20230809,170400,288918250,26900,26900,26900,26900,0
20230809,170300,288918250,26900,26900,26900,26900,0
20230809,170200,288918250,26900,26900,26900,26900,0
20230809,170100,288918250,26900,26900,26900,26900,0
20230809,170000,288918250,26900,26900,26900,26900,0
20230809,165900,288918250,26900,26900,26900,26900,0
20230809,165800,288918250,26900,26900,26900,26900,0
20230809,165700,288918250,26900,26900,26900,26900,0
20230809,165600,288918250,26900,26900,26900,26900,0
20230809,165500,288918250,26900,26900,26900,26900,0
20230809,165400,288918250,26900,26900,26900,26900,0
20230809,165300,288918250,26900,26900,26900,26900,0
20230809,165200,288918250,26900,26900,26900,26900,0
20230809,165100,288918250,26900,26900,26900,26900,0
20230809,165000,288918250,26900,26900,26900,26900,0
20230809,164900,288918250,26900,26900,26900,26900,0
20230809,164800,288918250,26900,26900,26900,26900,0
20230809,164700,288918250,26900,26900,26900,26900,255
20230809,164600,288918250,26900,26900,26900,26900,0
20230809,164500,288918250,26900,26900,26900,26900,0
20230809,164400,288918250,26900,26900,26900,26900,0
20230809,164300,288918250,26900,26900,26900,26900,0
20230809,164200,288918250,26900,26900,26900,26900,0
20230809,164100,288918250,26900,26900,26900,26900,0
20230809,164000,288918250,26900,26900,26900,26900,0
20230809,163900,288918250,26900,26900,26900,26900,0
20230809,163800,288918250,26900,26900,26900,26900,0
20230809,163700,288918250,26900,26900,26900,26900,0
20230809,163600,288918250,26900,26900,26900,26900,0
20230809,163500,288918250,26900,26900,26900,26900,0
20230809,163400,288918250,26900,26900,26900,26900,0
20230809,163300,288918250,26900,26900,26900,26900,0
20230809,163200,288918250,26900,26900,26900,26900,0
20230809,163100,288918250,26900,26900,26900,26900,0
20230809,163000,288918250,26900,26900,26900,26900,0
20230809,162900,288918250,26900,26900,26900,26900,0
20230809,162800,288918250,26900,26900,26900,26900,0
20230809,162700,288918250,26900,26900,26900,26900,0
20230809,162600,288918250,26900,26900,26900,26900,0
20230809,162500,288918250,26900,26900,26900,26900,0
20230809,162400,288918250,26900,26900,26900,26900,0
20230809,162300,288918250,26900,26900,26900,26900,0
20230809,162200,288918250,26900,26900,26900,26900,0
20230809,162100,288918250,26900,26900,26900,26900,0
20230809,162000,288918250,26900,26900,26900,26900,0
20230809,161900,288918250,26900,26900,26900,26900,0
20230809,161800,288918250,26900,26900,26900,26900,0
20230809,161700,288918250,26900,26900,26900,26900,255
20230809,161600,288918250,26900,26900,26900,26900,0
20230809,161500,288918250,26900,26900,26900,26900,0
20230809,161400,288918250,26900,26900,26900,26900,0
20230809,161300,288918250,26900,26900,26900,26900,0
20230809,161200,288918250,26900,26900,26900,26900,0
20230809,161100,288918250,26900,26900,26900,26900,0
20230809,161000,288918250,26900,26900,26900,26900,0
20230809,160900,288918250,26900,26900,26900,26900,0
20230809,160800,288918250,26900,26900,26900,26900,0
20230809,160700,288918250,26900,26900,26900,26900,0
20230809,160600,288918250,26900,26900,26900,26900,0
20230809,160500,288918250,26900,26900,26900,26900,0
20230809,160400,288918250,26900,26900,26900,26900,0
20230809,160300,288918250,26900,26900,26900,26900,0
20230809,160200,288918250,26900,26900,26900,26900,0
20230809,160100,288918250,26900,26900,26900,26900,0
20230809,160000,288918250,26900,26900,26900,26900,0
20230809,155900,288918250,26900,26900,26900,26900,0
20230809,155800,288918250,26900,26900,26900,26900,0
20230809,155700,288918250,26900,26900,26900,26900,0
20230809,155600,288918250,26900,26900,26900,26900,0
20230809,155500,288918250,26900,26900,26900,26900,0
20230809,155400,288918250,26900,26900,26900,26900,0
20230809,155300,288918250,26900,26900,26900,26900,0
20230809,155200,288918250,26900,26900,26900,26900,0
20230809,155100,288918250,26900,26900,26900,26900,0
20230809,155000,288918250,26900,26900,26900,26900,0
20230809,154900,288918250,26900,26900,26900,26900,0
20230809,154800,288918250,26900,26900,26900,26900,0
20230809,154700,288918250,26900,26900,26900,26900,255
20230809,154600,288918250,26900,26900,26900,26900,0
20230809,154500,288918250,26900,26900,26900,26900,0
20230809,154400,288918250,26900,26900,26900,26900,0
20230809,154300,288918250,26900,26900,26900,26900,0
20230809,154200,288918250,26900,26900,26900,26900,0
20230809,154100,288918250,26900,26900,26900,26900,0
20230809,154000,288918250,26900,26900,26900,26900,0
20230809,153900,288918250,26900,26900,26900,26900,0
20230809,153800,288918250,26900,26900,26900,26900,0
20230809,153700,288918250,26900,26900,26900,26900,0
20230809,153600,288918250,26900,26900,26900,26900,0
20230809,153500,288918250,26900,26900,26900,26900,0
20230809,153400,288918250,26900,26900,26900,26900,0
20230809,153300,288918250,26900,26900,26900,26900,0
20230809,153200,288918250,26900,26900,26900,26900,0
20230809,153100,288918250,26900,26900,26900,26900,0
20230809,153000,288918250,26900,26900,26900,26900,255
20230809,152900,282058750,26850,26850,26850,26850,0
20230809,152800,282058750,26850,26850,26850,26850,0
20230809,152700,282058750,26850,26850,26850,26850,0
20230809,152600,282058750,26850,26850,26850,26850,0
20230809,152500,282058750,26850,26850,26850,26850,0
20230809,152400,282058750,26850,26850,26850,26850,0
20230809,152300,282058750,26850,26850,26850,26850,0
20230809,152200,282058750,26850,26850,26850,26850,0
20230809,152100,282058750,26850,26850,26850,26850,0
20230809,152000,282058750,26850,26850,26850,26850,0
20230809,151900,282058750,26850,26800,26850,26800,49
20230809,151800,280745500,26800,26800,26800,26800,13
20230809,151700,280397100,26800,26800,26800,26800,74
20230809,151600,278413900,26800,26800,26800,26800,2
20230809,151500,278360300,26800,26800,26800,26800,0
20230809,151400,278360300,26800,26800,26800,26800,0
20230809,151300,278360300,26800,26800,26800,26800,0
20230809,151200,278360300,26800,26800,26800,26800,0
20230809,151100,278360300,26800,26800,26800,26800,0
20230809,151000,278360300,26800,26800,26800,26800,2
20230809,150900,278306700,26850,26850,26850,26850,1
20230809,150800,278279850,26850,26850,26850,26850,0
20230809,150700,278279850,26850,26850,26850,26850,1
20230809,150600,278253000,26800,26800,26800,26800,0
20230809,150500,278253000,26800,26800,26800,26800,6
20230809,150400,278092200,26800,26800,26800,26800,0
20230809,150300,278092200,26800,26850,26850,26800,11
20230809,150200,277796950,26850,26850,26850,26850,0
20230809,150100,277796950,26850,26850,26850,26800,6
20230809,150000,277635900,26800,26800,26850,26800,7
20230809,145900,277448050,26800,26800,26800,26800,0
20230809,145800,277448050,26800,26800,26800,26800,0
20230809,145700,277448050,26800,26850,26850,26800,6
20230809,145600,277287050,26850,26850,26850,26850,0
20230809,145500,277287050,26850,26850,26850,26850,1
20230809,145400,277260200,26800,26800,26800,26800,0
20230809,145300,277260200,26800,26800,26800,26800,0
20230809,145200,277260200,26800,26800,26800,26800,0
20230809,145100,277260200,26800,26800,26800,26800,0
20230809,145000,277260200,26800,26800,26800,26800,0
20230809,144900,277260200,26800,26800,26800,26800,5
20230809,144800,277126200,26850,26850,26850,26850,1
20230809,144700,277099350,26850,26850,26850,26850,0
20230809,144600,277099350,26850,26850,26850,26850,1
20230809,144500,277072500,26850,26850,26850,26850,3
20230809,144400,276991950,26750,26750,26750,26750,0
20230809,144300,276991950,26750,26750,26750,26750,14
20230809,144200,276617450,26750,26750,26750,26750,0
20230809,144100,276617450,26750,26750,26750,26750,77
20230809,144000,274557700,26750,26750,26750,26750,0
20230809,143900,274557700,26750,26750,26750,26750,0
20230809,143800,274557700,26750,26800,26800,26750,4
20230809,143700,274450600,26850,26850,26850,26850,1
20230809,143600,274423750,26800,26800,26800,26800,3
20230809,143500,274343350,26750,26750,26750,26750,0
20230809,143400,274343350,26750,26750,26750,26750,0
20230809,143300,274343350,26750,26750,26750,26750,56
20230809,143200,272845350,26750,26750,26750,26750,0
20230809,143100,272845350,26750,26750,26750,26750,11
20230809,143000,272551100,26750,26750,26750,26750,1
20230809,142900,272524350,26800,26750,26800,26750,8
20230809,142800,272310300,26800,26750,26800,26750,19
20230809,142700,271801800,26750,26750,26750,26750,287
20230809,142600,264124550,26750,26750,26750,26750,14
20230809,142500,263750050,26750,26700,26750,26700,14
20230809,142400,263375850,26700,26750,26750,26700,92
20230809,142300,260915000,26750,26800,26800,26750,944
20230809,142200,235662250,26800,26800,26800,26800,18
20230809,142100,235179850,26800,26800,26800,26800,23
20230809,142000,234563450,26800,26800,26800,26800,8
20230809,141900,234349050,26800,26800,26800,26800,31
20230809,141800,233518250,26800,26800,26800,26800,10
20230809,141700,233250250,26800,26800,26800,26800,8
20230809,141600,233035850,26800,26800,26800,26750,17
20230809,141500,232580300,26800,26800,26800,26800,17
20230809,141400,232124700,26800,26750,26800,26750,21
20230809,141300,231562300,26750,26750,26750,26750,17
20230809,141200,231107550,26750,26750,26750,26750,30
20230809,141100,230305050,26750,26750,26750,26750,29
20230809,141000,229529300,26800,26800,26800,26800,5
20230809,140900,229395300,26800,26750,26800,26750,14
20230809,140800,229020600,26750,26750,26750,26750,15
20230809,140700,228619350,26750,26750,26750,26750,16
20230809,140600,228191350,26750,26750,26750,26750,22
20230809,140500,227602850,26750,26750,26750,26750,17
20230809,140400,227148100,26750,26750,26750,26750,24
20230809,140300,226506100,26750,26750,26750,26750,23
20230809,140200,225890850,26800,26800,26800,26800,1
20230809,140100,225864050,26800,26800,26800,26800,40
20230809,140000,224792050,26800,26800,26800,26800,39
20230809,135900,223746850,26800,26800,26850,26800,25
20230809,135800,223076800,26800,26800,26800,26800,15
20230809,135700,222674800,26850,26800,26850,26800,18
20230809,135600,222192350,26800,26800,26800,26800,15
20230809,135500,221790350,26800,26800,26800,26800,17
20230809,135400,221334750,26800,26800,26800,26800,24
20230809,135300,220691550,26800,26800,26800,26800,31
20230809,135200,219860750,26800,26800,26800,26800,8
20230809,135100,219646350,26850,26850,26850,26850,3
20230809,135000,219565800,26800,26800,26800,26800,15
20230809,134900,219163800,26800,26800,26800,26800,19
20230809,134800,218654600,26850,26850,26850,26800,16
20230809,134700,218225600,26850,26850,26850,26850,15
20230809,134600,217822850,26850,26850,26850,26850,15
20230809,134500,217420100,26850,26850,26850,26850,17
20230809,134400,216963650,26850,26850,26850,26850,16
20230809,134300,216534050,26850,26850,26850,26850,18
20230809,134200,216050750,26850,26850,26850,26850,23
20230809,134100,215433200,26850,26850,26850,26850,16
20230809,134000,215003600,26850,26850,26850,26850,8
20230809,133900,214788800,26850,26900,26900,26850,27
20230809,133800,214063700,26850,26850,26850,26850,0
20230809,133700,214063700,26850,26850,26850,26850,0
20230809,133600,214063700,26850,26850,26850,26850,0
20230809,133500,214063700,26850,26850,26850,26850,0
20230809,133400,214063700,26850,26850,26850,26850,0
20230809,133300,214063700,26850,26850,26850,26850,1
20230809,133200,214036850,26850,26850,26850,26850,0
20230809,133100,214036850,26850,26850,26850,26850,0
20230809,133000,214036850,26850,26850,26850,26850,0
20230809,132900,214036850,26850,26850,26850,26850,0
20230809,132800,214036850,26850,26850,26850,26850,0
20230809,132700,214036850,26850,26850,26850,26850,1
20230809,132600,214010000,26950,26950,26950,26950,4
20230809,132500,213902200,26850,26850,26850,26850,0
20230809,132400,213902200,26850,26950,26950,26850,7
20230809,132300,213713650,26950,26850,26950,26850,15
20230809,132200,213310400,26950,26850,26950,26850,2
20230809,132100,213256600,26950,26950,26950,26950,3
20230809,132000,213175750,26850,26850,26850,26850,0
20230809,131900,213175750,26850,26850,26850,26850,0
20230809,131800,213175750,26850,26850,26850,26850,0
20230809,131700,213175750,26850,26850,26850,26850,0
20230809,131600,213175750,26850,26850,26850,26850,0
20230809,131500,213175750,26850,26850,26850,26850,1
20230809,131400,213148900,26950,26950,26950,26950,2
20230809,131300,213095000,26950,26950,26950,26950,1
20230809,131200,213068050,26850,26850,26850,26850,0
20230809,131100,213068050,26850,26850,26850,26800,5
20230809,131000,212933850,26800,26800,26800,26800,0
20230809,130900,212933850,26800,26800,26800,26800,0
20230809,130800,212933850,26800,26800,26800,26800,0
20230809,130700,212933850,26800,26800,26800,26800,3
20230809,130600,212853450,26800,26800,26800,26800,0
20230809,130500,212853450,26800,26800,26800,26800,0
20230809,130400,212853450,26800,26800,26800,26800,0
20230809,130300,212853450,26800,26800,26800,26800,0
20230809,130200,212853450,26800,26800,26800,26800,0
20230809,130100,212853450,26800,26800,26800,26800,0
20230809,130000,212853450,26800,26850,26850,26800,2
20230809,125900,212799800,26850,26850,26850,26850,1
20230809,125800,212772950,26800,26850,26850,26800,4
20230809,125700,212665600,26800,26800,26800,26800,0
20230809,125600,212665600,26800,26800,26800,26800,1
20230809,125500,212638800,26850,26850,26850,26850,1
20230809,125400,212611950,26800,26800,26800,26800,0
20230809,125300,212611950,26800,26800,26800,26800,1
20230809,125200,212585150,26800,26800,26800,26800,0
20230809,125100,212585150,26800,26800,26800,26800,0
20230809,125000,212585150,26800,26800,26800,26800,15
20230809,124900,212183150,26750,26750,26750,26750,2
20230809,124800,212129650,26750,26750,26750,26750,574
20230809,124700,196775150,26750,26750,26750,26750,0
20230809,124600,196775150,26750,26750,26750,26750,0
20230809,124500,196775150,26750,26750,26750,26750,0
20230809,124400,196775150,26750,26750,26750,26750,10
20230809,124300,196507650,26750,26750,26750,26750,0
20230809,124200,196507650,26750,26850,26850,26750,4
20230809,124100,196400350,26700,26700,26700,26700,5
20230809,124000,196266850,26700,26750,26750,26700,160
20230809,123900,191987600,26750,26750,26750,26750,0
20230809,123800,191987600,26750,26750,26850,26750,29
20230809,123700,191210750,26750,26850,26850,26750,13
20230809,123600,190861900,26750,26850,26850,26750,5
20230809,123500,190727750,26750,26750,26750,26750,0
20230809,123400,190727750,26750,26750,26750,26750,0
20230809,123300,190727750,26750,26750,26750,26750,0
20230809,123200,190727750,26750,26750,26750,26750,0
20230809,123100,190727750,26750,26750,26750,26750,0
20230809,123000,190727750,26750,26750,26750,26750,0
20230809,122900,190727750,26750,26750,26750,26750,106
20230809,122800,187892250,26750,26800,26800,26750,524
20230809,122700,173849950,26750,26750,26750,26750,2
20230809,122600,173796450,26800,26800,26800,26800,2
20230809,122500,173742850,26800,26800,26800,26800,0
20230809,122400,173742850,26800,26800,26800,26800,0
20230809,122300,173742850,26800,26800,26800,26800,2
20230809,122200,173689250,26750,26750,26750,26750,0
20230809,122100,173689250,26750,26750,26750,26750,0
20230809,122000,173689250,26750,26750,26750,26750,0
20230809,121900,173689250,26750,26750,26750,26750,0
20230809,121800,173689250,26750,26750,26750,26750,3
20230809,121700,173609000,26800,26800,26800,26800,18
20230809,121600,173126600,26750,26750,26750,26750,2
20230809,121500,173073100,26800,26800,26800,26800,0
20230809,121400,173073100,26800,26800,26800,26800,1
20230809,121300,173046300,26750,26750,26750,26750,0
20230809,121200,173046300,26750,26750,26800,26750,49
20230809,121100,171733550,26800,26800,26800,26800,13
20230809,121000,171385150,26750,26750,26750,26750,0
20230809,120900,171385150,26750,26750,26750,26750,0
20230809,120800,171385150,26750,26750,26750,26750,0
20230809,120700,171385150,26750,26750,26750,26750,0
20230809,120600,171385150,26750,26750,26750,26750,0
20230809,120500,171385150,26750,26750,26750,26750,2
20230809,120400,171331650,26750,26750,26750,26750,66
20230809,120300,169566150,26750,26750,26750,26750,0
20230809,120200,169566150,26750,26750,26750,26750,0
20230809,120100,169566150,26750,26750,26750,26750,0
20230809,120000,169566150,26750,26800,26800,26750,2
20230809,115900,169512600,26750,26750,26750,26750,9
20230809,115800,169271850,26800,26800,26800,26800,2
20230809,115700,169218250,26750,26750,26750,26750,0
20230809,115600,169218250,26750,26750,26750,26750,0
20230809,115500,169218250,26750,26750,26800,26750,4
20230809,115400,169111150,26750,26750,26750,26750,22
20230809,115300,168522650,26750,26750,26750,26750,0
20230809,115200,168522650,26750,26750,26750,26750,0
20230809,115100,168522650,26750,26750,26800,26750,6
20230809,115000,168361950,26750,26800,26800,26750,17
20230809,114900,167906800,26750,26750,26750,26750,0
20230809,114800,167906800,26750,26750,26750,26750,0
20230809,114700,167906800,26750,26750,26750,26750,0
20230809,114600,167906800,26750,26750,26750,26750,0
20230809,114500,167906800,26750,26750,26750,26750,0
20230809,114400,167906800,26750,26750,26750,26750,2
20230809,114300,167853300,26800,26800,26800,26800,10
20230809,114200,167585300,26750,26750,26750,26750,0
20230809,114100,167585300,26750,26750,26750,26750,1
20230809,114000,167558550,26800,26800,26800,26800,4
20230809,113900,167451350,26750,26750,26750,26750,0
20230809,113800,167451350,26750,26750,26750,26750,0
20230809,113700,167451350,26750,26750,26750,26750,0
20230809,113600,167451350,26750,26750,26750,26750,0
20230809,113500,167451350,26750,26750,26750,26750,0
20230809,113400,167451350,26750,26750,26750,26750,0
20230809,113300,167451350,26750,26750,26750,26750,1
20230809,113200,167424600,26750,26750,26750,26750,0
20230809,113100,167424600,26750,26750,26750,26750,0
20230809,113000,167424600,26750,26750,26750,26750,2
20230809,112900,167371100,26800,26800,26800,26800,0
20230809,112800,167371100,26800,26800,26800,26800,0
20230809,112700,167371100,26800,26800,26800,26800,0
20230809,112600,167371100,26800,26800,26800,26800,0
20230809,112500,167371100,26800,26800,26800,26800,1
20230809,112400,167344300,26800,26800,26800,26800,2
20230809,112300,167290700,26700,26700,26700,26700,0
20230809,112200,167290700,26700,26700,26700,26700,1
20230809,112100,167264000,26700,26700,26700,26700,0
20230809,112000,167264000,26700,26700,26700,26700,0
20230809,111900,167264000,26700,26700,26700,26700,0
20230809,111800,167264000,26700,26700,26700,26700,13
20230809,111700,166916900,26700,26700,26700,26700,0
20230809,111600,166916900,26700,26750,26750,26700,2
20230809,111500,166863450,26750,26750,26750,26750,0
20230809,111400,166863450,26750,26750,26750,26750,19
20230809,111300,166355200,26750,26750,26750,26750,2
20230809,111200,166301700,26750,26750,26750,26750,284
20230809,111100,158704700,26700,26750,26750,26700,3
20230809,111000,158624550,26750,26750,26750,26750,0
20230809,110900,158624550,26750,26750,26750,26750,0
20230809,110800,158624550,26750,26750,26750,26750,0
20230809,110700,158624550,26750,26700,26750,26700,2
20230809,110600,158571100,26700,26750,26750,26700,12
20230809,110500,158250200,26700,26700,26700,26700,0
20230809,110400,158250200,26700,26700,26700,26700,19
20230809,110300,157742900,26750,26750,26750,26750,2
20230809,110200,157689400,26700,26700,26700,26700,0
20230809,110100,157689400,26700,26750,26750,26700,26
20230809,110000,156995050,26700,26700,26700,26700,1
20230809,105900,156968350,26750,26750,26750,26750,10
20230809,105800,156700850,26700,26700,26700,26700,23
20230809,105700,156086750,26750,26750,26750,26750,1
20230809,105600,156060000,26750,26750,26750,26750,1
20230809,105500,156033250,26700,26700,26700,26700,24
20230809,105400,155392450,26750,26750,26750,26750,24
20230809,105300,154750450,26750,26750,26750,26750,8
20230809,105200,154536450,26700,26750,26750,26700,25
20230809,105100,153868900,26750,26750,26750,26750,1
20230809,105000,153842150,26750,26750,26750,26750,1
20230809,104900,153815400,26700,26700,26750,26700,33
20230809,104800,152933850,26700,26700,26700,26700,0
20230809,104700,152933850,26700,26700,26700,26700,0
20230809,104600,152933850,26700,26750,26750,26700,24
20230809,104500,152293000,26750,26750,26750,26750,5
20230809,104400,152159250,26750,26750,26750,26750,136
20230809,104300,148521250,26700,26700,26700,26700,23
20230809,104200,147907150,26700,26700,26700,26700,0
20230809,104100,147907150,26700,26700,26700,26700,0
20230809,104000,147907150,26700,26750,26750,26700,25
20230809,103900,147239550,26750,26750,26750,26750,4
20230809,103800,147132550,26700,26750,26750,26700,3
20230809,103700,147052350,26750,26700,26750,26700,25
20230809,103600,146384800,26750,26750,26750,26750,2
20230809,103500,146331300,26750,26750,26750,26750,61
20230809,103400,144699550,26700,26750,26750,26700,124
20230809,103300,141383700,26750,26750,26750,26750,9
20230809,103200,141142950,26650,26650,26650,26650,0
20230809,103100,141142950,26650,26700,26700,26650,23
20230809,103000,140529750,26650,26650,26650,26650,0
20230809,102900,140529750,26650,26650,26650,26650,0
20230809,102800,140529750,26650,26700,26700,26650,24
20230809,102700,139889400,26700,26700,26700,26700,0
20230809,102600,139889400,26700,26700,26700,26700,0
20230809,102500,139889400,26700,26700,26700,26700,23
20230809,102400,139275300,26750,26750,26750,26750,1
20230809,102300,139248550,26750,26750,26750,26750,1
20230809,102200,139221800,26700,26700,26700,26700,24
20230809,102100,138581000,26700,26700,26700,26700,1
20230809,102000,138554300,26650,26650,26650,26650,20
20230809,101900,138021300,26650,26650,26650,26650,23
20230809,101800,137408350,26750,26750,26750,26750,7
20230809,101700,137221100,26750,26700,26750,26700,6
20230809,101600,137060650,26650,26700,26700,26650,23
20230809,101500,136447050,26750,26750,26750,26750,1
20230809,101400,136420300,26750,26750,26750,26750,0
20230809,101300,136420300,26750,26650,26750,26650,24
20230809,101200,135780600,26650,26750,26750,26650,503
20230809,101100,122373050,26700,26700,26700,26700,2
20230809,101000,122319650,26700,26750,26750,26700,31
20230809,100900,121491450,26750,26750,26750,26750,0
20230809,100800,121491450,26750,26750,26750,26750,16
20230809,100700,121063450,26750,26750,26750,26750,0
20230809,100600,121063450,26750,26750,26750,26650,32
20230809,100500,120207550,26750,26750,26750,26750,2
20230809,100400,120154050,26650,26650,26650,26650,23
20230809,100300,119541100,26650,26800,26800,26650,101
20230809,100200,116849200,26650,26700,26700,26650,263
20230809,100100,109830050,26700,26750,26750,26700,24
20230809,100000,109189200,26750,26750,26750,26750,1
20230809,095900,109162450,26750,26750,26750,26750,48
20230809,095800,107878450,26750,26750,26750,26750,23
20230809,095700,107263200,26850,26850,26850,26850,31
20230809,095600,106430850,26850,26850,26850,26850,3
20230809,095500,106350300,26750,26850,26850,26750,30
20230809,095400,105547150,26850,26800,26850,26800,171
20230809,095300,100955850,26850,26850,26850,26850,4
20230809,095200,100848450,26850,26850,26850,26850,3
20230809,095100,100767900,26800,26800,26800,26800,36
20230809,095000,99803100,26800,26800,26800,26800,2
20230809,094900,99749500,26700,26700,26700,26700,23
20230809,094800,99135400,26700,26700,26700,26700,1
20230809,094700,99108700,26700,26700,26700,26700,0
20230809,094600,99108700,26700,26700,26700,26700,23
20230809,094500,98494600,26700,26700,26700,26700,0
20230809,094400,98494600,26700,26700,26700,26700,1
20230809,094300,98467900,26700,26700,26700,26700,23
20230809,094200,97853800,26700,26700,26700,26700,0
20230809,094100,97853800,26700,26700,26700,26700,2
20230809,094000,97800400,26700,26800,26800,26700,83
20230809,093900,95583850,26800,26800,26800,26800,1
20230809,093800,95557050,26850,26850,26850,26850,2
20230809,093700,95503350,26700,26850,26850,26700,34
20230809,093600,94593850,26700,26700,26700,26700,0
20230809,093500,94593850,26700,26700,26700,26700,0
20230809,093400,94593850,26700,26700,26700,26700,23
20230809,093300,93979750,26700,26700,26700,26700,1
20230809,093200,93953050,26850,26850,26850,26850,3
20230809,093100,93872500,26700,26650,26700,26650,291
20230809,093000,86104000,26700,26700,26700,26700,678
20230809,092900,68001400,26750,26750,26750,26750,5
20230809,092800,67867650,26750,26750,26750,26700,25
20230809,092700,67200050,26750,26750,26750,26750,4
20230809,092600,67093050,26750,26750,26750,26750,634
20230809,092500,50133550,26750,26750,26750,26700,40
20230809,092400,49064750,26750,26750,26750,26750,35
20230809,092300,48128500,26750,26750,26750,26700,334
20230809,092200,39203100,26750,26800,26850,26750,480
20230809,092100,26339400,26850,26850,26850,26850,5
20230809,092000,26205150,26800,26800,26850,26800,615
20230809,091900,9722950,26800,26850,26850,26800,95
20230809,091800,7176900,26850,26850,26850,26800,11
20230809,091700,6881600,26800,26900,26900,26800,34
20230809,091600,5969000,26850,26800,26900,26800,3
20230809,091500,5888450,26800,26800,26850,26800,7
20230809,091400,5700650,26900,26800,26900,26800,35
20230809,091300,4761450,26800,26850,26850,26800,105
20230809,091200,1942500,26850,26850,26850,26850,0
20230809,091100,1942500,26850,26850,26850,26850,0
20230809,091000,1942500,26850,26900,26900,26850,4
20230809,090900,1834950,27000,27000,27000,27000,3
20230809,090800,1753950,26950,26850,26950,26850,6
20230809,090700,1592550,26850,27000,27000,26850,6
20230809,090600,1431100,26900,27000,27000,26900,23
20230809,090500,812200,26900,26900,26900,26900,0
20230809,090400,812200,26900,26900,26900,26900,0
20230809,090300,812200,26900,26900,26900,26900,2
20230809,090200,758400,26950,27000,27000,26900,4
20230809,090100,650600,27000,27000,27000,27000,0
20230809,090000,650600,27000,27200,27200,27000,24