KissMeData/083450/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,193800,1032223950,27550,27550,27550,27550,559
20230804,193700,1032223950,27550,27550,27550,27550,0
20230804,193600,1032223950,27550,27550,27550,27550,0
20230804,193500,1032223950,27550,27550,27550,27550,0
20230804,193400,1032223950,27550,27550,27550,27550,0
20230804,193300,1032223950,27550,27550,27550,27550,0
20230804,193200,1032223950,27550,27550,27550,27550,0
20230804,193100,1032223950,27550,27550,27550,27550,0
20230804,193000,1032223950,27550,27550,27550,27550,0
20230804,192900,1032223950,27550,27550,27550,27550,0
20230804,192800,1032223950,27550,27550,27550,27550,0
20230804,192700,1032223950,27550,27550,27550,27550,0
20230804,192600,1032223950,27550,27550,27550,27550,0
20230804,192500,1032223950,27550,27550,27550,27550,0
20230804,192400,1032223950,27550,27550,27550,27550,0
20230804,192300,1032223950,27550,27550,27550,27550,0
20230804,192200,1032223950,27550,27550,27550,27550,0
20230804,192100,1032223950,27550,27550,27550,27550,0
20230804,192000,1032223950,27550,27550,27550,27550,0
20230804,191900,1032223950,27550,27550,27550,27550,0
20230804,191800,1032223950,27550,27550,27550,27550,0
20230804,191700,1032223950,27550,27550,27550,27550,0
20230804,191600,1032223950,27550,27550,27550,27550,0
20230804,191500,1032223950,27550,27550,27550,27550,0
20230804,191400,1032223950,27550,27550,27550,27550,0
20230804,191300,1032223950,27550,27550,27550,27550,0
20230804,191200,1032223950,27550,27550,27550,27550,0
20230804,191100,1032223950,27550,27550,27550,27550,0
20230804,191000,1032223950,27550,27550,27550,27550,0
20230804,190900,1032223950,27550,27550,27550,27550,0
20230804,190800,1032223950,27550,27550,27550,27550,559
20230804,190700,1032223950,27550,27550,27550,27550,0
20230804,190600,1032223950,27550,27550,27550,27550,0
20230804,190500,1032223950,27550,27550,27550,27550,0
20230804,190400,1032223950,27550,27550,27550,27550,0
20230804,190300,1032223950,27550,27550,27550,27550,0
20230804,190200,1032223950,27550,27550,27550,27550,0
20230804,190100,1032223950,27550,27550,27550,27550,0
20230804,190000,1032223950,27550,27550,27550,27550,0
20230804,185900,1032223950,27550,27550,27550,27550,0
20230804,185800,1032223950,27550,27550,27550,27550,0
20230804,185700,1032223950,27550,27550,27550,27550,0
20230804,185600,1032223950,27550,27550,27550,27550,0
20230804,185500,1032223950,27550,27550,27550,27550,0
20230804,185400,1032223950,27550,27550,27550,27550,0
20230804,185300,1032223950,27550,27550,27550,27550,0
20230804,185200,1032223950,27550,27550,27550,27550,0
20230804,185100,1032223950,27550,27550,27550,27550,0
20230804,185000,1032223950,27550,27550,27550,27550,0
20230804,184900,1032223950,27550,27550,27550,27550,0
20230804,184800,1032223950,27550,27550,27550,27550,0
20230804,184700,1032223950,27550,27550,27550,27550,0
20230804,184600,1032223950,27550,27550,27550,27550,0
20230804,184500,1032223950,27550,27550,27550,27550,0
20230804,184400,1032223950,27550,27550,27550,27550,0
20230804,184300,1032223950,27550,27550,27550,27550,0
20230804,184200,1032223950,27550,27550,27550,27550,0
20230804,184100,1032223950,27550,27550,27550,27550,0
20230804,184000,1032223950,27550,27550,27550,27550,0
20230804,183900,1032223950,27550,27550,27550,27550,0
20230804,183800,1032223950,27550,27550,27550,27550,559
20230804,183700,1032223950,27550,27550,27550,27550,0
20230804,183600,1032223950,27550,27550,27550,27550,0
20230804,183500,1032223950,27550,27550,27550,27550,0
20230804,183400,1032223950,27550,27550,27550,27550,0
20230804,183300,1032223950,27550,27550,27550,27550,0
20230804,183200,1032223950,27550,27550,27550,27550,0
20230804,183100,1032223950,27550,27550,27550,27550,0
20230804,183000,1032223950,27550,27550,27550,27550,0
20230804,182900,1032223950,27550,27550,27550,27550,0
20230804,182800,1032223950,27550,27550,27550,27550,0
20230804,182700,1032223950,27550,27550,27550,27550,0
20230804,182600,1032223950,27550,27550,27550,27550,0
20230804,182500,1032223950,27550,27550,27550,27550,0
20230804,182400,1032223950,27550,27550,27550,27550,0
20230804,182300,1032223950,27550,27550,27550,27550,0
20230804,182200,1032223950,27550,27550,27550,27550,0
20230804,182100,1032223950,27550,27550,27550,27550,0
20230804,182000,1032223950,27550,27550,27550,27550,0
20230804,181900,1032223950,27550,27550,27550,27550,0
20230804,181800,1032223950,27550,27550,27550,27550,0
20230804,181700,1032223950,27550,27550,27550,27550,0
20230804,181600,1032223950,27550,27550,27550,27550,0
20230804,181500,1032223950,27550,27550,27550,27550,0
20230804,181400,1032223950,27550,27550,27550,27550,0
20230804,181300,1032223950,27550,27550,27550,27550,0
20230804,181200,1032223950,27550,27550,27550,27550,0
20230804,181100,1032223950,27550,27550,27550,27550,0
20230804,181000,1032223950,27550,27550,27550,27550,0
20230804,180900,1032223950,27550,27550,27550,27550,0
20230804,180800,1032223950,27550,27550,27550,27550,559
20230804,180700,1032223950,27550,27550,27550,27550,0
20230804,180600,1032223950,27550,27550,27550,27550,0
20230804,180500,1032223950,27550,27550,27550,27550,0
20230804,180400,1032223950,27550,27550,27550,27550,0
20230804,180300,1032223950,27550,27550,27550,27550,0
20230804,180200,1032223950,27550,27550,27550,27550,0
20230804,180100,1032223950,27550,27550,27550,27550,0
20230804,180000,1032223950,27550,27550,27550,27550,0
20230804,175900,1032223950,27550,27550,27550,27550,0
20230804,175800,1032223950,27550,27550,27550,27550,0
20230804,175700,1032223950,27550,27550,27550,27550,0
20230804,175600,1032223950,27550,27550,27550,27550,0
20230804,175500,1032223950,27550,27550,27550,27550,0
20230804,175400,1032223950,27550,27550,27550,27550,0
20230804,175300,1032223950,27550,27550,27550,27550,0
20230804,175200,1032223950,27550,27550,27550,27550,0
20230804,175100,1032223950,27550,27550,27550,27550,0
20230804,175000,1032223950,27550,27550,27550,27550,0
20230804,174900,1032223950,27550,27550,27550,27550,0
20230804,174800,1032223950,27550,27550,27550,27550,0
20230804,174700,1032223950,27550,27550,27550,27550,0
20230804,174600,1032223950,27550,27550,27550,27550,0
20230804,174500,1032223950,27550,27550,27550,27550,0
20230804,174400,1032223950,27550,27550,27550,27550,0
20230804,174300,1032223950,27550,27550,27550,27550,0
20230804,174200,1032223950,27550,27550,27550,27550,0
20230804,174100,1032223950,27550,27550,27550,27550,0
20230804,174000,1032223950,27550,27550,27550,27550,0
20230804,173900,1032223950,27550,27550,27550,27550,0
20230804,173800,1032223950,27550,27550,27550,27550,559
20230804,173700,1032223950,27550,27550,27550,27550,0
20230804,173600,1032223950,27550,27550,27550,27550,0
20230804,173500,1032223950,27550,27550,27550,27550,0
20230804,173400,1032223950,27550,27550,27550,27550,0
20230804,173300,1032223950,27550,27550,27550,27550,0
20230804,173200,1032223950,27550,27550,27550,27550,0
20230804,173100,1032223950,27550,27550,27550,27550,0
20230804,173000,1032223950,27550,27550,27550,27550,0
20230804,172900,1032223950,27550,27550,27550,27550,0
20230804,172800,1032223950,27550,27550,27550,27550,0
20230804,172700,1032223950,27550,27550,27550,27550,0
20230804,172600,1032223950,27550,27550,27550,27550,0
20230804,172500,1032223950,27550,27550,27550,27550,0
20230804,172400,1032223950,27550,27550,27550,27550,0
20230804,172300,1032223950,27550,27550,27550,27550,0
20230804,172200,1032223950,27550,27550,27550,27550,0
20230804,172100,1032223950,27550,27550,27550,27550,0
20230804,172000,1032223950,27550,27550,27550,27550,0
20230804,171900,1032223950,27550,27550,27550,27550,0
20230804,171800,1032223950,27550,27550,27550,27550,0
20230804,171700,1032223950,27550,27550,27550,27550,0
20230804,171600,1032223950,27550,27550,27550,27550,0
20230804,171500,1032223950,27550,27550,27550,27550,0
20230804,171400,1032223950,27550,27550,27550,27550,0
20230804,171300,1032223950,27550,27550,27550,27550,0
20230804,171200,1032223950,27550,27550,27550,27550,0
20230804,171100,1032223950,27550,27550,27550,27550,0
20230804,171000,1032223950,27550,27550,27550,27550,0
20230804,170900,1032223950,27550,27550,27550,27550,0
20230804,170800,1032223950,27550,27550,27550,27550,559
20230804,170700,1032223950,27550,27550,27550,27550,0
20230804,170600,1032223950,27550,27550,27550,27550,0
20230804,170500,1032223950,27550,27550,27550,27550,0
20230804,170400,1032223950,27550,27550,27550,27550,0
20230804,170300,1032223950,27550,27550,27550,27550,0
20230804,170200,1032223950,27550,27550,27550,27550,0
20230804,170100,1032223950,27550,27550,27550,27550,0
20230804,170000,1032223950,27550,27550,27550,27550,0
20230804,165900,1032223950,27550,27550,27550,27550,0
20230804,165800,1032223950,27550,27550,27550,27550,0
20230804,165700,1032223950,27550,27550,27550,27550,0
20230804,165600,1032223950,27550,27550,27550,27550,0
20230804,165500,1032223950,27550,27550,27550,27550,0
20230804,165400,1032223950,27550,27550,27550,27550,0
20230804,165300,1032223950,27550,27550,27550,27550,0
20230804,165200,1032223950,27550,27550,27550,27550,0
20230804,165100,1032223950,27550,27550,27550,27550,0
20230804,165000,1032223950,27550,27550,27550,27550,0
20230804,164900,1032223950,27550,27550,27550,27550,0
20230804,164800,1032223950,27550,27550,27550,27550,0
20230804,164700,1032223950,27550,27550,27550,27550,0
20230804,164600,1032223950,27550,27550,27550,27550,0
20230804,164500,1032223950,27550,27550,27550,27550,0
20230804,164400,1032223950,27550,27550,27550,27550,0
20230804,164300,1032223950,27550,27550,27550,27550,0
20230804,164200,1032223950,27550,27550,27550,27550,0
20230804,164100,1032223950,27550,27550,27550,27550,0
20230804,164000,1032223950,27550,27550,27550,27550,0
20230804,163900,1032223950,27550,27550,27550,27550,0
20230804,163800,1032223950,27550,27550,27550,27550,559
20230804,163700,1032223950,27550,27550,27550,27550,0
20230804,163600,1032223950,27550,27550,27550,27550,0
20230804,163500,1032223950,27550,27550,27550,27550,0
20230804,163400,1032223950,27550,27550,27550,27550,0
20230804,163300,1032223950,27550,27550,27550,27550,0
20230804,163200,1032223950,27550,27550,27550,27550,0
20230804,163100,1032223950,27550,27550,27550,27550,0
20230804,163000,1032223950,27550,27550,27550,27550,0
20230804,162900,1032223950,27550,27550,27550,27550,0
20230804,162800,1032223950,27550,27550,27550,27550,0
20230804,162700,1032223950,27550,27550,27550,27550,0
20230804,162600,1032223950,27550,27550,27550,27550,0
20230804,162500,1032223950,27550,27550,27550,27550,0
20230804,162400,1032223950,27550,27550,27550,27550,0
20230804,162300,1032223950,27550,27550,27550,27550,0
20230804,162200,1032223950,27550,27550,27550,27550,0
20230804,162100,1032223950,27550,27550,27550,27550,0
20230804,162000,1032223950,27550,27550,27550,27550,0
20230804,161900,1032223950,27550,27550,27550,27550,0
20230804,161800,1032223950,27550,27550,27550,27550,0
20230804,161700,1032223950,27550,27550,27550,27550,0
20230804,161600,1032223950,27550,27550,27550,27550,0
20230804,161500,1032223950,27550,27550,27550,27550,0
20230804,161400,1032223950,27550,27550,27550,27550,0
20230804,161300,1032223950,27550,27550,27550,27550,0
20230804,161200,1032223950,27550,27550,27550,27550,0
20230804,161100,1032223950,27550,27550,27550,27550,0
20230804,161000,1032223950,27550,27550,27550,27550,0
20230804,160900,1032223950,27550,27550,27550,27550,0
20230804,160800,1032223950,27550,27550,27550,27550,559
20230804,160700,1032223950,27550,27550,27550,27550,0
20230804,160600,1032223950,27550,27550,27550,27550,0
20230804,160500,1032223950,27550,27550,27550,27550,0
20230804,160400,1032223950,27550,27550,27550,27550,0
20230804,160300,1032223950,27550,27550,27550,27550,0
20230804,160200,1032223950,27550,27550,27550,27550,0
20230804,160100,1032223950,27550,27550,27550,27550,0
20230804,160000,1032223950,27550,27550,27550,27550,0
20230804,155900,1032223950,27550,27550,27550,27550,0
20230804,155800,1032223950,27550,27550,27550,27550,0
20230804,155700,1032223950,27550,27550,27550,27550,0
20230804,155600,1032223950,27550,27550,27550,27550,0
20230804,155500,1032223950,27550,27550,27550,27550,0
20230804,155400,1032223950,27550,27550,27550,27550,0
20230804,155300,1032223950,27550,27550,27550,27550,0
20230804,155200,1032223950,27550,27550,27550,27550,0
20230804,155100,1032223950,27550,27550,27550,27550,0
20230804,155000,1032223950,27550,27550,27550,27550,0
20230804,154900,1032223950,27550,27550,27550,27550,0
20230804,154800,1032223950,27550,27550,27550,27550,0
20230804,154700,1032223950,27550,27550,27550,27550,0
20230804,154600,1032223950,27550,27550,27550,27550,0
20230804,154500,1032223950,27550,27550,27550,27550,0
20230804,154400,1032223950,27550,27550,27550,27550,0
20230804,154300,1032223950,27550,27550,27550,27550,0
20230804,154200,1032223950,27550,27550,27550,27550,0
20230804,154100,1032223950,27550,27550,27550,27550,0
20230804,154000,1032223950,27550,27550,27550,27550,0
20230804,153900,1032223950,27550,27550,27550,27550,0
20230804,153800,1032223950,27550,27550,27550,27550,559
20230804,153700,1032223950,27550,27550,27550,27550,0
20230804,153600,1032223950,27550,27550,27550,27550,0
20230804,153500,1032223950,27550,27550,27550,27550,0
20230804,153400,1032223950,27550,27550,27550,27550,0
20230804,153300,1032223950,27550,27550,27550,27550,0
20230804,153200,1032223950,27550,27550,27550,27550,0
20230804,153100,1032223950,27550,27550,27550,27550,0
20230804,153000,1032223950,27550,27550,27550,27550,559
20230804,152900,1016823500,27550,27550,27550,27550,0
20230804,152800,1016823500,27550,27550,27550,27550,0
20230804,152700,1016823500,27550,27550,27550,27550,0
20230804,152600,1016823500,27550,27550,27550,27550,0
20230804,152500,1016823500,27550,27550,27550,27550,0
20230804,152400,1016823500,27550,27550,27550,27550,0
20230804,152300,1016823500,27550,27550,27550,27550,0
20230804,152200,1016823500,27550,27550,27550,27550,0
20230804,152100,1016823500,27550,27550,27550,27550,0
20230804,152000,1016823500,27550,27550,27550,27550,0
20230804,151900,1016823500,27550,27600,27700,27550,317
20230804,151800,1008082500,27600,27600,27700,27550,728
20230804,151700,987960950,27600,27550,27600,27450,676
20230804,151600,969338050,27550,27550,27550,27450,71
20230804,151500,967385700,27550,27450,27550,27400,499
20230804,151400,953678000,27450,27350,27450,27300,673
20230804,151300,935245150,27350,27350,27350,27300,105
20230804,151200,932373700,27350,27400,27400,27300,125
20230804,151100,928954900,27400,27400,27400,27300,99
20230804,151000,926243500,27400,27300,27400,27250,113
20230804,150900,923155250,27300,27300,27300,27250,95
20230804,150800,920562500,27300,27350,27350,27250,257
20230804,150700,913543900,27350,27350,27350,27300,117
20230804,150600,910344050,27350,27350,27350,27300,163
20230804,150500,905886650,27350,27350,27350,27300,114
20230804,150400,902769400,27350,27250,27350,27250,105
20230804,150300,899902300,27300,27300,27350,27300,102
20230804,150200,897117600,27300,27250,27300,27250,204
20230804,150100,891548950,27250,27200,27300,27200,233
20230804,150000,885196800,27200,27200,27250,27150,174
20230804,145900,880463800,27100,27100,27100,27100,0
20230804,145800,880463800,27100,27100,27100,27100,13
20230804,145700,880111500,27100,27100,27100,27100,13
20230804,145600,879759200,27150,27150,27150,27150,100
20230804,145500,877044200,27100,27200,27200,27100,62
20230804,145400,875359000,27100,27100,27200,27100,19
20230804,145300,874843600,27100,27100,27100,27100,162
20230804,145200,870453400,27100,27100,27100,27100,13
20230804,145100,870101100,27100,27100,27100,27100,13
20230804,145000,869748800,27200,27200,27200,27200,0
20230804,144900,869748800,27200,27200,27200,27200,113
20230804,144800,866675200,27300,27100,27300,27100,699
20230804,144700,847651350,27100,27100,27100,27100,113
20230804,144600,844589050,27100,27100,27100,27100,99
20230804,144500,841906150,27050,27050,27050,27050,0
20230804,144400,841906150,27050,27050,27050,27050,0
20230804,144300,841906150,27050,27050,27050,26950,80
20230804,144200,839745150,26950,26950,26950,26950,130
20230804,144100,836241650,26950,26950,26950,26950,70
20230804,144000,834355150,27000,27000,27000,27000,18
20230804,143900,833869150,26950,27000,27000,26950,193
20230804,143800,828658700,27050,27050,27050,27050,2
20230804,143700,828604600,27050,27050,27050,27050,0
20230804,143600,828604600,27050,27050,27050,27050,0
20230804,143500,828604600,27050,27050,27050,27050,0
20230804,143400,828604600,27050,27050,27050,27050,8
20230804,143300,828388200,27000,27000,27000,27000,1
20230804,143200,828361200,27000,27000,27000,27000,144
20230804,143100,824473200,27000,27000,27000,27000,0
20230804,143000,824473200,27000,27000,27000,27000,0
20230804,142900,824473200,27000,27000,27000,27000,19
20230804,142800,823960200,27000,27000,27000,27000,5
20230804,142700,823825200,27000,27000,27000,27000,130
20230804,142600,820315200,27100,27100,27100,27100,0
20230804,142500,820315200,27100,27100,27100,27100,0
20230804,142400,820315200,27100,27100,27100,27100,1
20230804,142300,820288100,27100,27100,27100,27100,111
20230804,142200,817280000,27100,27100,27100,27100,5
20230804,142100,817144500,27100,27100,27100,27100,85
20230804,142000,814841000,27000,27000,27000,27000,0
20230804,141900,814841000,27000,27000,27000,27000,0
20230804,141800,814841000,27000,27000,27000,27000,0
20230804,141700,814841000,27000,27000,27000,27000,146
20230804,141600,810899000,27100,27100,27100,27100,74
20230804,141500,808893600,27000,27000,27000,27000,11
20230804,141400,808596600,27100,27050,27100,27050,150
20230804,141300,804534300,27050,27050,27050,27050,0
20230804,141200,804534300,27050,27050,27050,27050,0
20230804,141100,804534300,27050,27050,27050,27050,0
20230804,141000,804534300,27050,27050,27050,27050,0
20230804,140900,804534300,27050,27050,27050,27050,11
20230804,140800,804236750,27050,27050,27050,27050,0
20230804,140700,804236750,27050,27050,27050,27050,89
20230804,140600,801829300,27050,27050,27050,27050,0
20230804,140500,801829300,27050,27050,27050,27050,0
20230804,140400,801829300,27050,27050,27050,27050,0
20230804,140300,801829300,27050,27050,27050,27050,1
20230804,140200,801802250,27100,27100,27100,27100,37
20230804,140100,800799550,27100,27000,27100,27000,8
20230804,140000,800582950,27100,27000,27100,27000,370
20230804,135900,790570750,26950,26950,26950,26950,50
20230804,135800,789223250,27000,27000,27000,27000,0
20230804,135700,789223250,27000,27000,27000,27000,0
20230804,135600,789223250,27000,27000,27000,27000,50
20230804,135500,787873250,27000,27000,27000,27000,1
20230804,135400,787846250,27000,27000,27000,27000,19
20230804,135300,787333250,27000,27000,27000,27000,0
20230804,135200,787333250,27000,27000,27000,27000,0
20230804,135100,787333250,27000,27000,27000,27000,154
20230804,135000,783175250,27000,27000,27000,27000,0
20230804,134900,783175250,27000,27000,27000,27000,41
20230804,134800,782068250,26950,26950,26950,26950,0
20230804,134700,782068250,26950,26950,26950,26950,0
20230804,134600,782068250,26950,26950,26950,26950,0
20230804,134500,782068250,26950,26950,26950,26950,0
20230804,134400,782068250,26950,26950,26950,26950,0
20230804,134300,782068250,26950,26950,26950,26950,0
20230804,134200,782068250,26950,26950,26950,26950,10
20230804,134100,781798750,27050,27050,27050,27050,10
20230804,134000,781528250,27050,27050,27050,27050,10
20230804,133900,781257750,27000,27000,27000,27000,0
20230804,133800,781257750,27000,27000,27000,27000,25
20230804,133700,780582750,26950,26950,26950,26950,6
20230804,133600,780421050,26950,26950,26950,26950,9
20230804,133500,780178500,26900,26950,26950,26900,430
20230804,133400,768602250,26950,26950,26950,26950,182
20230804,133300,763697350,27000,27000,27000,27000,5
20230804,133200,763562350,27000,27000,27000,27000,0
20230804,133100,763562350,27000,27000,27000,27000,66
20230804,133000,761780350,27000,27000,27000,27000,0
20230804,132900,761780350,27000,27000,27000,27000,1
20230804,132800,761753350,27000,27000,27000,27000,0
20230804,132700,761753350,27000,27000,27000,27000,0
20230804,132600,761753350,27000,27000,27000,27000,16
20230804,132500,761321350,27000,27000,27000,27000,0
20230804,132400,761321350,27000,27000,27000,27000,5
20230804,132300,761186350,27050,27050,27050,27050,9
20230804,132200,760942900,27000,27000,27000,27000,0
20230804,132100,760942900,27000,27000,27000,27000,0
20230804,132000,760942900,27000,27000,27000,27000,0
20230804,131900,760942900,27000,27000,27000,27000,230
20230804,131800,754732900,27000,27000,27000,27000,0
20230804,131700,754732900,27000,27000,27000,27000,3
20230804,131600,754651900,26950,26950,26950,26950,0
20230804,131500,754651900,26950,26950,26950,26950,0
20230804,131400,754651900,26950,26950,26950,26950,8
20230804,131300,754436300,27000,27000,27000,27000,0
20230804,131200,754436300,27000,27000,27000,27000,0
20230804,131100,754436300,27000,27000,27000,27000,10
20230804,131000,754166300,26950,26950,26950,26950,0
20230804,130900,754166300,26950,26950,26950,26950,0
20230804,130800,754166300,26950,26950,26950,26950,5
20230804,130700,754031550,26900,26900,26900,26900,1
20230804,130600,754004650,26900,26900,26900,26900,10
20230804,130500,753735650,26900,26900,26900,26900,0
20230804,130400,753735650,26900,26900,26900,26900,28
20230804,130300,752982450,26900,26900,26900,26900,0
20230804,130200,752982450,26900,26900,26900,26900,0
20230804,130100,752982450,26900,26900,26900,26900,217
20230804,130000,747145150,26900,26950,26950,26900,524
20230804,125900,733043050,26950,26950,26950,26950,13
20230804,125800,732692700,26950,26950,26950,26950,0
20230804,125700,732692700,26950,26950,26950,26950,100
20230804,125600,729997700,26950,26950,26950,26950,0
20230804,125500,729997700,26950,26950,26950,26950,1
20230804,125400,729970750,27000,27000,27000,27000,0
20230804,125300,729970750,27000,27000,27000,27000,4
20230804,125200,729862750,27000,27000,27000,27000,0
20230804,125100,729862750,27000,27000,27000,27000,2
20230804,125000,729808750,27000,27000,27000,27000,0
20230804,124900,729808750,27000,27000,27000,27000,5
20230804,124800,729673750,27000,27000,27000,27000,0
20230804,124700,729673750,27000,27000,27000,27000,0
20230804,124600,729673750,27000,27000,27000,27000,0
20230804,124500,729673750,27000,27000,27000,27000,21
20230804,124400,729106750,27000,27000,27000,27000,4
20230804,124300,728998750,27000,27000,27000,27000,5
20230804,124200,728863750,26900,26900,26900,26900,0
20230804,124100,728863750,26900,26900,26900,26900,42
20230804,124000,727733950,26900,26900,26900,26900,0
20230804,123900,727733950,26900,26900,26900,26900,1
20230804,123800,727707050,26900,26900,26900,26900,21
20230804,123700,727142150,26900,26900,26900,26900,50
20230804,123600,725797150,26900,26900,26900,26900,1221
20230804,123500,692952250,26950,26900,26950,26900,66
20230804,123400,691174550,26950,26950,26950,26950,47
20230804,123300,689907900,26950,26950,26950,26950,0
20230804,123200,689907900,26950,26950,26950,26950,1125
20230804,123100,659589150,26950,26950,26950,26950,0
20230804,123000,659589150,26950,26950,26950,26950,0
20230804,122900,659589150,26950,26950,26950,26950,6
20230804,122800,659427450,27000,27000,27000,27000,420
20230804,122700,648087450,27100,27000,27100,27000,121
20230804,122600,644809450,27000,27000,27000,27000,2
20230804,122500,644755450,27050,27050,27050,27050,20
20230804,122400,644214450,27050,27100,27100,27050,581
20230804,122300,628498150,27100,27100,27100,27100,0
20230804,122200,628498150,27100,27100,27100,27100,3
20230804,122100,628416850,27050,27100,27100,27050,70
20230804,122000,626522800,27100,27100,27100,27100,0
20230804,121900,626522800,27100,27100,27100,27100,130
20230804,121800,622999800,27100,27150,27150,27100,282
20230804,121700,615357100,27150,27150,27150,27150,0
20230804,121600,615357100,27150,27150,27150,27150,65
20230804,121500,613592350,27200,27200,27200,27200,25
20230804,121400,612912350,27150,27100,27150,27100,150
20230804,121300,608840100,27150,27150,27150,27150,25
20230804,121200,608161350,27100,27100,27100,27100,10
20230804,121100,607890350,27100,27100,27100,27100,10
20230804,121000,607619350,27100,27100,27100,27100,0
20230804,120900,607619350,27100,27100,27100,27100,0
20230804,120800,607619350,27100,27100,27100,27100,0
20230804,120700,607619350,27100,27100,27100,27100,55
20230804,120600,606128850,27100,27100,27100,27100,0
20230804,120500,606128850,27100,27100,27100,27100,0
20230804,120400,606128850,27100,27100,27100,27100,228
20230804,120300,599950050,27050,27050,27050,27050,5
20230804,120200,599814800,27050,27050,27050,27050,0
20230804,120100,599814800,27050,27050,27050,27050,20
20230804,120000,599273800,27050,27050,27050,27050,0
20230804,115900,599273800,27050,27050,27050,27050,0
20230804,115800,599273800,27050,27050,27050,27050,20
20230804,115700,598732800,27000,27000,27000,27000,189
20230804,115600,593629800,27050,27050,27050,27050,27
20230804,115500,592899450,27050,27050,27050,27050,0
20230804,115400,592899450,27050,27050,27050,27050,170
20230804,115300,588300950,27000,27000,27000,27000,0
20230804,115200,588300950,27000,27000,27000,27000,0
20230804,115100,588300950,27000,27000,27000,27000,0
20230804,115000,588300950,27000,27000,27000,27000,137
20230804,114900,584601950,27050,27050,27050,27050,10
20230804,114800,584331450,27000,27000,27000,27000,0
20230804,114700,584331450,27000,27000,27000,27000,3
20230804,114600,584250450,27000,27000,27000,27000,0
20230804,114500,584250450,27000,27000,27000,27000,0
20230804,114400,584250450,27000,26950,27000,26950,440
20230804,114300,572370500,26950,26950,26950,26950,1
20230804,114200,572343550,26950,26950,26950,26950,8
20230804,114100,572127950,26950,27000,27000,26950,11
20230804,114000,571831450,27000,27000,27000,27000,6
20230804,113900,571669450,27000,27000,27000,27000,0
20230804,113800,571669450,27000,27000,27000,27000,4
20230804,113700,571561450,27000,27000,27000,27000,0
20230804,113600,571561450,27000,27000,27000,27000,0
20230804,113500,571561450,27000,27000,27000,27000,0
20230804,113400,571561450,27000,27000,27000,27000,0
20230804,113300,571561450,27000,27000,27000,27000,0
20230804,113200,571561450,27000,27000,27000,27000,1
20230804,113100,571534450,27050,27050,27050,27050,0
20230804,113000,571534450,27050,27050,27050,27050,0
20230804,112900,571534450,27050,27050,27050,27050,0
20230804,112800,571534450,27050,27050,27050,27050,1
20230804,112700,571507400,27050,27050,27050,27050,0
20230804,112600,571507400,27050,27050,27050,27050,0
20230804,112500,571507400,27050,27050,27050,27050,0
20230804,112400,571507400,27050,27050,27050,27050,6
20230804,112300,571345100,27050,27050,27050,27050,13
20230804,112200,570993450,27050,27050,27050,27050,4
20230804,112100,570885250,26900,26950,26950,26900,111
20230804,112000,567898150,27050,26950,27050,26950,10
20230804,111900,567628550,26950,26950,26950,26950,393
20230804,111800,557037200,26950,27050,27050,26950,75
20230804,111700,555012900,26950,26950,26950,26950,0
20230804,111600,555012900,26950,26950,26950,26950,0
20230804,111500,555012900,26950,26950,26950,26950,0
20230804,111400,555012900,26950,26950,26950,26950,0
20230804,111300,555012900,26950,27100,27100,26950,13
20230804,111200,554661050,26950,27000,27000,26950,20
20230804,111100,554121600,27000,27000,27000,27000,0
20230804,111000,554121600,27000,27100,27100,27000,9
20230804,110900,553878500,27000,27000,27000,27000,75
20230804,110800,551853500,27000,27000,27000,27000,1
20230804,110700,551826500,27100,27100,27100,27100,2
20230804,110600,551772300,27100,27100,27100,27100,0
20230804,110500,551772300,27100,27100,27100,27100,0
20230804,110400,551772300,27100,27100,27100,27100,10
20230804,110300,551501300,27050,27050,27050,27050,0
20230804,110200,551501300,27050,27000,27050,27000,320
20230804,110100,542847000,27000,27000,27000,27000,1
20230804,110000,542820000,27000,27000,27000,27000,1
20230804,105900,542793000,26950,26950,26950,26950,0
20230804,105800,542793000,26950,26950,26950,26950,0
20230804,105700,542793000,26950,26950,26950,26950,0
20230804,105600,542793000,26950,26950,26950,26950,211
20230804,105500,537106550,26950,26950,26950,26950,1
20230804,105400,537079600,27000,27000,27000,27000,50
20230804,105300,535729600,27000,27000,27000,27000,1
20230804,105200,535702600,27000,27050,27050,27000,207
20230804,105100,530113550,27000,27000,27000,27000,1
20230804,105000,530086550,27000,27000,27000,27000,0
20230804,104900,530086550,27000,27050,27050,27000,341
20230804,104800,520877600,27050,27100,27100,27050,4
20230804,104700,520769300,27050,27050,27050,27050,61
20230804,104600,519119250,27100,27100,27100,27100,1
20230804,104500,519092150,27100,27000,27100,27000,101
20230804,104400,516355150,27000,27000,27000,27000,68
20230804,104300,514519150,27000,27000,27000,27000,0
20230804,104200,514519150,27000,27050,27050,27000,48
20230804,104100,513222750,27100,27100,27100,27100,239
20230804,104000,506745850,27100,27100,27100,27100,110
20230804,103900,503764850,27100,27100,27100,27100,0
20230804,103800,503764850,27100,27100,27100,27100,92
20230804,103700,501271650,27100,27050,27100,27050,32
20230804,103600,500405950,27050,27050,27050,27050,11
20230804,103500,500108400,27000,27000,27000,27000,101
20230804,103400,497381400,27000,27000,27000,27000,0
20230804,103300,497381400,27000,27000,27000,27000,115
20230804,103200,494276400,27000,27000,27000,27000,8
20230804,103100,494060400,27000,27000,27000,27000,98
20230804,103000,491414400,26950,26950,26950,26950,200
20230804,102900,486024400,27000,27000,27000,27000,307
20230804,102800,477735400,27000,27000,27000,27000,1
20230804,102700,477708400,27000,27000,27000,27000,0
20230804,102600,477708400,27000,27000,27000,27000,0
20230804,102500,477708400,27000,27000,27000,27000,2
20230804,102400,477654400,27000,27000,27000,27000,41
20230804,102300,476547400,27000,27050,27050,27000,164
20230804,102200,472118750,27050,27050,27050,27050,0
20230804,102100,472118750,27050,27000,27050,27000,112
20230804,102000,469094650,27000,27050,27050,26950,813
20230804,101900,447168400,27050,27000,27050,27000,788
20230804,101800,425887400,27000,27050,27050,27000,150
20230804,101700,421830350,27100,27100,27100,27100,1
20230804,101600,421803250,27150,27200,27200,27150,162
20230804,101500,417404850,27200,27300,27300,27200,214
20230804,101400,411564050,27250,27250,27250,27250,200
20230804,101300,406114050,27200,27200,27200,27200,0
20230804,101200,406114050,27200,27200,27200,27200,0
20230804,101100,406114050,27200,27200,27200,27200,0
20230804,101000,406114050,27200,27200,27200,27200,51
20230804,100900,404726850,27150,27150,27150,27150,3
20230804,100800,404645400,27150,27150,27150,27150,120
20230804,100700,401387400,27100,27050,27100,27050,6
20230804,100600,401225000,27050,27050,27050,27000,41
20230804,100500,400117900,27000,27000,27000,27000,110
20230804,100400,397147900,27000,27000,27000,27000,0
20230804,100300,397147900,27000,27000,27000,27000,0
20230804,100200,397147900,27000,27000,27000,27000,0
20230804,100100,397147900,27000,27050,27150,27000,175
20230804,100000,392413400,27050,27050,27050,27050,59
20230804,095900,390817450,27000,27000,27000,27000,90
20230804,095800,388387450,27000,27000,27000,27000,1
20230804,095700,388360450,27000,27000,27000,27000,115
20230804,095600,385255450,27000,27000,27000,27000,1060
20230804,095500,356635450,27050,27050,27050,27050,0
20230804,095400,356635450,27050,27050,27050,27050,104
20230804,095300,353822250,27050,27050,27050,27050,50
20230804,095200,352469750,27050,27050,27050,27050,2
20230804,095100,352415650,27050,27050,27050,27050,180
20230804,095000,347546650,27050,27050,27050,27050,0
20230804,094900,347546650,27050,27050,27050,27050,220
20230804,094800,341595650,27050,27100,27100,27000,1380
20230804,094700,304264750,27100,27150,27150,27100,85
20230804,094600,301957050,27150,27150,27150,27150,2
20230804,094500,301902750,27150,27150,27150,27150,61
20230804,094400,300246600,27200,27200,27200,27200,11
20230804,094300,299947400,27200,27200,27200,27200,4
20230804,094200,299838600,27250,27100,27250,27100,1060
20230804,094100,271110800,27050,27150,27150,27050,664
20230804,094000,253114350,27150,27150,27150,27150,1
20230804,093900,253087200,27150,27150,27150,27150,1
20230804,093800,253060050,27350,27300,27350,27300,72
20230804,093700,251093650,27300,27300,27300,27300,3
20230804,093600,251011750,27200,27200,27200,27200,18
20230804,093500,250522150,27200,27100,27200,27100,434
20230804,093400,238760550,27150,27200,27200,27150,227
20230804,093300,232593500,27200,27200,27200,27200,1
20230804,093200,232566300,27300,27300,27300,27300,2
20230804,093100,232511700,27250,27250,27250,27250,28
20230804,093000,231748700,27200,27200,27200,27200,1
20230804,092900,231721500,27150,27150,27200,27150,86
20230804,092800,229386500,27150,27200,27200,27150,161
20230804,092700,225007350,27250,27300,27300,27250,402
20230804,092600,214042150,27350,27350,27350,27350,73
20230804,092500,212045600,27400,27450,27450,27400,233
20230804,092400,205653250,27550,27550,27550,27550,23
20230804,092300,205019600,27550,27600,27600,27550,454
20230804,092200,192491900,27600,27500,27600,27500,911
20230804,092100,167349950,27500,27500,27500,27500,500
20230804,092000,153599950,27500,27400,27500,27400,229
20230804,091900,147302950,27400,27500,27500,27400,561
20230804,091800,131931450,27500,27500,27500,27500,71
20230804,091700,129978950,27500,27400,27550,27400,315
20230804,091600,121311900,27400,27350,27400,27350,79
20230804,091500,119148300,27350,27400,27400,27350,121
20230804,091400,115835200,27400,27400,27400,27400,0
20230804,091300,115835200,27400,27400,27400,27400,42
20230804,091200,114684400,27400,27400,27450,27400,533
20230804,091100,100069300,27400,27400,27400,27400,5
20230804,091000,99932300,27350,27200,27350,27200,444
20230804,090900,87804950,27150,27150,27150,27150,100
20230804,090800,85089950,27100,27350,27350,27100,445
20230804,090700,72989400,27200,27400,27400,27200,235
20230804,090600,66594950,27200,27200,27200,27200,0
20230804,090500,66594950,27200,27200,27200,27150,152
20230804,090400,62464650,27450,27450,27450,27450,0
20230804,090300,62464650,27450,27450,27450,27450,43
20230804,090200,61284300,27250,27400,27400,27250,435
20230804,090100,49404550,27450,27450,27450,27450,38
20230804,090000,48361450,27450,27550,27800,27400,1635