KissMeData/083450/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,193900,1179639800,24900,24900,24900,24900,738
20230818,193800,1179639800,24900,24900,24900,24900,0
20230818,193700,1179639800,24900,24900,24900,24900,0
20230818,193600,1179639800,24900,24900,24900,24900,0
20230818,193500,1179639800,24900,24900,24900,24900,0
20230818,193400,1179639800,24900,24900,24900,24900,0
20230818,193300,1179639800,24900,24900,24900,24900,0
20230818,193200,1179639800,24900,24900,24900,24900,0
20230818,193100,1179639800,24900,24900,24900,24900,0
20230818,193000,1179639800,24900,24900,24900,24900,0
20230818,192900,1179639800,24900,24900,24900,24900,0
20230818,192800,1179639800,24900,24900,24900,24900,0
20230818,192700,1179639800,24900,24900,24900,24900,0
20230818,192600,1179639800,24900,24900,24900,24900,0
20230818,192500,1179639800,24900,24900,24900,24900,0
20230818,192400,1179639800,24900,24900,24900,24900,0
20230818,192300,1179639800,24900,24900,24900,24900,0
20230818,192200,1179639800,24900,24900,24900,24900,0
20230818,192100,1179639800,24900,24900,24900,24900,0
20230818,192000,1179639800,24900,24900,24900,24900,0
20230818,191900,1179639800,24900,24900,24900,24900,0
20230818,191800,1179639800,24900,24900,24900,24900,0
20230818,191700,1179639800,24900,24900,24900,24900,0
20230818,191600,1179639800,24900,24900,24900,24900,0
20230818,191500,1179639800,24900,24900,24900,24900,0
20230818,191400,1179639800,24900,24900,24900,24900,0
20230818,191300,1179639800,24900,24900,24900,24900,0
20230818,191200,1179639800,24900,24900,24900,24900,0
20230818,191100,1179639800,24900,24900,24900,24900,0
20230818,191000,1179639800,24900,24900,24900,24900,0
20230818,190900,1179639800,24900,24900,24900,24900,738
20230818,190800,1179639800,24900,24900,24900,24900,0
20230818,190700,1179639800,24900,24900,24900,24900,0
20230818,190600,1179639800,24900,24900,24900,24900,0
20230818,190500,1179639800,24900,24900,24900,24900,0
20230818,190400,1179639800,24900,24900,24900,24900,0
20230818,190300,1179639800,24900,24900,24900,24900,0
20230818,190200,1179639800,24900,24900,24900,24900,0
20230818,190100,1179639800,24900,24900,24900,24900,0
20230818,190000,1179639800,24900,24900,24900,24900,0
20230818,185900,1179639800,24900,24900,24900,24900,0
20230818,185800,1179639800,24900,24900,24900,24900,0
20230818,185700,1179639800,24900,24900,24900,24900,0
20230818,185600,1179639800,24900,24900,24900,24900,0
20230818,185500,1179639800,24900,24900,24900,24900,0
20230818,185400,1179639800,24900,24900,24900,24900,0
20230818,185300,1179639800,24900,24900,24900,24900,0
20230818,185200,1179639800,24900,24900,24900,24900,0
20230818,185100,1179639800,24900,24900,24900,24900,0
20230818,185000,1179639800,24900,24900,24900,24900,0
20230818,184900,1179639800,24900,24900,24900,24900,0
20230818,184800,1179639800,24900,24900,24900,24900,0
20230818,184700,1179639800,24900,24900,24900,24900,0
20230818,184600,1179639800,24900,24900,24900,24900,0
20230818,184500,1179639800,24900,24900,24900,24900,0
20230818,184400,1179639800,24900,24900,24900,24900,0
20230818,184300,1179639800,24900,24900,24900,24900,0
20230818,184200,1179639800,24900,24900,24900,24900,0
20230818,184100,1179639800,24900,24900,24900,24900,0
20230818,184000,1179639800,24900,24900,24900,24900,0
20230818,183900,1179639800,24900,24900,24900,24900,738
20230818,183800,1179639800,24900,24900,24900,24900,0
20230818,183700,1179639800,24900,24900,24900,24900,0
20230818,183600,1179639800,24900,24900,24900,24900,0
20230818,183500,1179639800,24900,24900,24900,24900,0
20230818,183400,1179639800,24900,24900,24900,24900,0
20230818,183300,1179639800,24900,24900,24900,24900,0
20230818,183200,1179639800,24900,24900,24900,24900,0
20230818,183100,1179639800,24900,24900,24900,24900,0
20230818,183000,1179639800,24900,24900,24900,24900,0
20230818,182900,1179639800,24900,24900,24900,24900,0
20230818,182800,1179639800,24900,24900,24900,24900,0
20230818,182700,1179639800,24900,24900,24900,24900,0
20230818,182600,1179639800,24900,24900,24900,24900,0
20230818,182500,1179639800,24900,24900,24900,24900,0
20230818,182400,1179639800,24900,24900,24900,24900,0
20230818,182300,1179639800,24900,24900,24900,24900,0
20230818,182200,1179639800,24900,24900,24900,24900,0
20230818,182100,1179639800,24900,24900,24900,24900,0
20230818,182000,1179639800,24900,24900,24900,24900,0
20230818,181900,1179639800,24900,24900,24900,24900,0
20230818,181800,1179639800,24900,24900,24900,24900,0
20230818,181700,1179639800,24900,24900,24900,24900,0
20230818,181600,1179639800,24900,24900,24900,24900,0
20230818,181500,1179639800,24900,24900,24900,24900,0
20230818,181400,1179639800,24900,24900,24900,24900,0
20230818,181300,1179639800,24900,24900,24900,24900,0
20230818,181200,1179639800,24900,24900,24900,24900,0
20230818,181100,1179639800,24900,24900,24900,24900,0
20230818,181000,1179639800,24900,24900,24900,24900,0
20230818,180900,1179639800,24900,24900,24900,24900,738
20230818,180800,1179639800,24900,24900,24900,24900,0
20230818,180700,1179639800,24900,24900,24900,24900,0
20230818,180600,1179639800,24900,24900,24900,24900,0
20230818,180500,1179639800,24900,24900,24900,24900,0
20230818,180400,1179639800,24900,24900,24900,24900,0
20230818,180300,1179639800,24900,24900,24900,24900,0
20230818,180200,1179639800,24900,24900,24900,24900,0
20230818,180100,1179639800,24900,24900,24900,24900,0
20230818,180000,1179639800,24900,24900,24900,24900,0
20230818,175900,1179639800,24900,24900,24900,24900,0
20230818,175800,1179639800,24900,24900,24900,24900,0
20230818,175700,1179639800,24900,24900,24900,24900,0
20230818,175600,1179639800,24900,24900,24900,24900,0
20230818,175500,1179639800,24900,24900,24900,24900,0
20230818,175400,1179639800,24900,24900,24900,24900,0
20230818,175300,1179639800,24900,24900,24900,24900,0
20230818,175200,1179639800,24900,24900,24900,24900,0
20230818,175100,1179639800,24900,24900,24900,24900,0
20230818,175000,1179639800,24900,24900,24900,24900,0
20230818,174900,1179639800,24900,24900,24900,24900,0
20230818,174800,1179639800,24900,24900,24900,24900,0
20230818,174700,1179639800,24900,24900,24900,24900,0
20230818,174600,1179639800,24900,24900,24900,24900,0
20230818,174500,1179639800,24900,24900,24900,24900,0
20230818,174400,1179639800,24900,24900,24900,24900,0
20230818,174300,1179639800,24900,24900,24900,24900,0
20230818,174200,1179639800,24900,24900,24900,24900,0
20230818,174100,1179639800,24900,24900,24900,24900,0
20230818,174000,1179639800,24900,24900,24900,24900,0
20230818,173900,1179639800,24900,24900,24900,24900,738
20230818,173800,1179639800,24900,24900,24900,24900,0
20230818,173700,1179639800,24900,24900,24900,24900,0
20230818,173600,1179639800,24900,24900,24900,24900,0
20230818,173500,1179639800,24900,24900,24900,24900,0
20230818,173400,1179639800,24900,24900,24900,24900,0
20230818,173300,1179639800,24900,24900,24900,24900,0
20230818,173200,1179639800,24900,24900,24900,24900,0
20230818,173100,1179639800,24900,24900,24900,24900,0
20230818,173000,1179639800,24900,24900,24900,24900,0
20230818,172900,1179639800,24900,24900,24900,24900,0
20230818,172800,1179639800,24900,24900,24900,24900,0
20230818,172700,1179639800,24900,24900,24900,24900,0
20230818,172600,1179639800,24900,24900,24900,24900,0
20230818,172500,1179639800,24900,24900,24900,24900,0
20230818,172400,1179639800,24900,24900,24900,24900,0
20230818,172300,1179639800,24900,24900,24900,24900,0
20230818,172200,1179639800,24900,24900,24900,24900,0
20230818,172100,1179639800,24900,24900,24900,24900,0
20230818,172000,1179639800,24900,24900,24900,24900,0
20230818,171900,1179639800,24900,24900,24900,24900,0
20230818,171800,1179639800,24900,24900,24900,24900,0
20230818,171700,1179639800,24900,24900,24900,24900,0
20230818,171600,1179639800,24900,24900,24900,24900,0
20230818,171500,1179639800,24900,24900,24900,24900,0
20230818,171400,1179639800,24900,24900,24900,24900,0
20230818,171300,1179639800,24900,24900,24900,24900,0
20230818,171200,1179639800,24900,24900,24900,24900,0
20230818,171100,1179639800,24900,24900,24900,24900,0
20230818,171000,1179639800,24900,24900,24900,24900,0
20230818,170900,1179639800,24900,24900,24900,24900,738
20230818,170800,1179639800,24900,24900,24900,24900,0
20230818,170700,1179639800,24900,24900,24900,24900,0
20230818,170600,1179639800,24900,24900,24900,24900,0
20230818,170500,1179639800,24900,24900,24900,24900,0
20230818,170400,1179639800,24900,24900,24900,24900,0
20230818,170300,1179639800,24900,24900,24900,24900,0
20230818,170200,1179639800,24900,24900,24900,24900,0
20230818,170100,1179639800,24900,24900,24900,24900,0
20230818,170000,1179639800,24900,24900,24900,24900,0
20230818,165900,1179639800,24900,24900,24900,24900,0
20230818,165800,1179639800,24900,24900,24900,24900,0
20230818,165700,1179639800,24900,24900,24900,24900,0
20230818,165600,1179639800,24900,24900,24900,24900,0
20230818,165500,1179639800,24900,24900,24900,24900,0
20230818,165400,1179639800,24900,24900,24900,24900,0
20230818,165300,1179639800,24900,24900,24900,24900,0
20230818,165200,1179639800,24900,24900,24900,24900,0
20230818,165100,1179639800,24900,24900,24900,24900,0
20230818,165000,1179639800,24900,24900,24900,24900,0
20230818,164900,1179639800,24900,24900,24900,24900,0
20230818,164800,1179639800,24900,24900,24900,24900,0
20230818,164700,1179639800,24900,24900,24900,24900,0
20230818,164600,1179639800,24900,24900,24900,24900,0
20230818,164500,1179639800,24900,24900,24900,24900,0
20230818,164400,1179639800,24900,24900,24900,24900,0
20230818,164300,1179639800,24900,24900,24900,24900,0
20230818,164200,1179639800,24900,24900,24900,24900,0
20230818,164100,1179639800,24900,24900,24900,24900,0
20230818,164000,1179639800,24900,24900,24900,24900,0
20230818,163900,1179639800,24900,24900,24900,24900,738
20230818,163800,1179639800,24900,24900,24900,24900,0
20230818,163700,1179639800,24900,24900,24900,24900,0
20230818,163600,1179639800,24900,24900,24900,24900,0
20230818,163500,1179639800,24900,24900,24900,24900,0
20230818,163400,1179639800,24900,24900,24900,24900,0
20230818,163300,1179639800,24900,24900,24900,24900,0
20230818,163200,1179639800,24900,24900,24900,24900,0
20230818,163100,1179639800,24900,24900,24900,24900,0
20230818,163000,1179639800,24900,24900,24900,24900,0
20230818,162900,1179639800,24900,24900,24900,24900,0
20230818,162800,1179639800,24900,24900,24900,24900,0
20230818,162700,1179639800,24900,24900,24900,24900,0
20230818,162600,1179639800,24900,24900,24900,24900,0
20230818,162500,1179639800,24900,24900,24900,24900,0
20230818,162400,1179639800,24900,24900,24900,24900,0
20230818,162300,1179639800,24900,24900,24900,24900,0
20230818,162200,1179639800,24900,24900,24900,24900,0
20230818,162100,1179639800,24900,24900,24900,24900,0
20230818,162000,1179639800,24900,24900,24900,24900,0
20230818,161900,1179639800,24900,24900,24900,24900,0
20230818,161800,1179639800,24900,24900,24900,24900,0
20230818,161700,1179639800,24900,24900,24900,24900,0
20230818,161600,1179639800,24900,24900,24900,24900,0
20230818,161500,1179639800,24900,24900,24900,24900,0
20230818,161400,1179639800,24900,24900,24900,24900,0
20230818,161300,1179639800,24900,24900,24900,24900,0
20230818,161200,1179639800,24900,24900,24900,24900,0
20230818,161100,1179639800,24900,24900,24900,24900,0
20230818,161000,1179639800,24900,24900,24900,24900,0
20230818,160900,1179639800,24900,24900,24900,24900,738
20230818,160800,1179639800,24900,24900,24900,24900,0
20230818,160700,1179639800,24900,24900,24900,24900,0
20230818,160600,1179639800,24900,24900,24900,24900,0
20230818,160500,1179639800,24900,24900,24900,24900,0
20230818,160400,1179639800,24900,24900,24900,24900,0
20230818,160300,1179639800,24900,24900,24900,24900,0
20230818,160200,1179639800,24900,24900,24900,24900,0
20230818,160100,1179639800,24900,24900,24900,24900,0
20230818,160000,1179639800,24900,24900,24900,24900,0
20230818,155900,1179639800,24900,24900,24900,24900,0
20230818,155800,1179639800,24900,24900,24900,24900,0
20230818,155700,1179639800,24900,24900,24900,24900,0
20230818,155600,1179639800,24900,24900,24900,24900,0
20230818,155500,1179639800,24900,24900,24900,24900,0
20230818,155400,1179639800,24900,24900,24900,24900,0
20230818,155300,1179639800,24900,24900,24900,24900,0
20230818,155200,1179639800,24900,24900,24900,24900,0
20230818,155100,1179639800,24900,24900,24900,24900,0
20230818,155000,1179639800,24900,24900,24900,24900,0
20230818,154900,1179639800,24900,24900,24900,24900,0
20230818,154800,1179639800,24900,24900,24900,24900,0
20230818,154700,1179639800,24900,24900,24900,24900,0
20230818,154600,1179639800,24900,24900,24900,24900,0
20230818,154500,1179639800,24900,24900,24900,24900,0
20230818,154400,1179639800,24900,24900,24900,24900,0
20230818,154300,1179639800,24900,24900,24900,24900,0
20230818,154200,1179639800,24900,24900,24900,24900,0
20230818,154100,1179639800,24900,24900,24900,24900,0
20230818,154000,1179639800,24900,24900,24900,24900,0
20230818,153900,1179639800,24900,24900,24900,24900,738
20230818,153800,1179639800,24900,24900,24900,24900,0
20230818,153700,1179639800,24900,24900,24900,24900,0
20230818,153600,1179639800,24900,24900,24900,24900,0
20230818,153500,1179639800,24900,24900,24900,24900,0
20230818,153400,1179639800,24900,24900,24900,24900,0
20230818,153300,1179639800,24900,24900,24900,24900,0
20230818,153200,1179639800,24900,24900,24900,24900,0
20230818,153100,1179639800,24900,24900,24900,24900,0
20230818,153000,1179639800,24900,24900,24900,24900,738
20230818,152900,1161263600,24900,24900,24900,24900,0
20230818,152800,1161263600,24900,24900,24900,24900,0
20230818,152700,1161263600,24900,24900,24900,24900,0
20230818,152600,1161263600,24900,24900,24900,24900,0
20230818,152500,1161263600,24900,24900,24900,24900,0
20230818,152400,1161263600,24900,24900,24900,24900,0
20230818,152300,1161263600,24900,24900,24900,24900,0
20230818,152200,1161263600,24900,24900,24900,24900,0
20230818,152100,1161263600,24900,24900,24900,24900,0
20230818,152000,1161263600,24900,24900,24900,24900,0
20230818,151900,1161263600,24900,24850,24900,24850,28
20230818,151800,1160567300,24850,24850,24850,24850,0
20230818,151700,1160567300,24850,24850,24850,24850,99
20230818,151600,1158107150,24850,24850,24850,24850,65
20230818,151500,1156491900,24700,24850,24850,24700,725
20230818,151400,1138537000,24850,24850,24850,24850,124
20230818,151300,1135455600,24850,24900,24900,24800,299
20230818,151200,1128029700,24900,24900,24900,24900,20
20230818,151100,1127531700,24900,24900,24900,24900,93
20230818,151000,1125216000,24900,24950,24950,24900,11
20230818,150900,1124942050,24900,24950,24950,24900,16
20230818,150800,1124543600,24950,24950,24950,24950,0
20230818,150700,1124543600,24950,24950,24950,24950,0
20230818,150600,1124543600,24950,24950,24950,24950,6
20230818,150500,1124393900,24950,24950,24950,24950,4
20230818,150400,1124294100,24950,24950,25000,24950,178
20230818,150300,1119850700,24950,24950,24950,24950,204
20230818,150200,1114760900,24900,24850,24900,24850,48
20230818,150100,1113565750,24900,24900,24900,24900,450
20230818,150000,1102360750,24850,24850,24850,24850,7
20230818,145900,1102186800,24900,24850,24900,24850,11
20230818,145800,1101913300,24850,24850,24850,24850,10
20230818,145700,1101664800,24850,24850,24850,24850,0
20230818,145600,1101664800,24850,24900,24900,24850,106
20230818,145500,1099025800,24900,24900,24900,24900,0
20230818,145400,1099025800,24900,24900,24900,24900,0
20230818,145300,1099025800,24900,24900,24900,24900,60
20230818,145200,1097531800,24950,24950,24950,24950,1
20230818,145100,1097506850,24950,24900,24950,24900,19
20230818,145000,1097033400,24950,24950,24950,24950,53
20230818,144900,1095711050,24950,24950,24950,24950,7
20230818,144800,1095536400,24900,24900,24900,24900,10
20230818,144700,1095287400,24950,24950,24950,24950,3
20230818,144600,1095212550,24900,24900,24900,24900,10
20230818,144500,1094963550,24900,24900,24950,24900,149
20230818,144400,1091253000,24900,24900,24900,24900,0
20230818,144300,1091253000,24900,24900,24900,24900,1
20230818,144200,1091228100,24950,24950,24950,24950,20
20230818,144100,1090729100,24950,24900,24950,24900,21
20230818,144000,1090205650,24900,24900,24900,24900,0
20230818,143900,1090205650,24900,24900,24900,24900,1
20230818,143800,1090180750,24900,24950,24950,24900,12
20230818,143700,1089881600,24950,24950,24950,24950,3
20230818,143600,1089806750,24850,24850,24850,24850,10
20230818,143500,1089558250,24950,24850,24950,24850,16
20230818,143400,1089160250,24900,24900,24900,24900,0
20230818,143300,1089160250,24900,24900,24900,24900,3
20230818,143200,1089085550,24950,24950,24950,24950,3
20230818,143100,1089010700,24850,24850,24850,24850,1
20230818,143000,1088985850,24950,24950,24950,24950,0
20230818,142900,1088985850,24950,24900,24950,24850,81
20230818,142800,1086971800,24850,24850,24850,24850,0
20230818,142700,1086971800,24850,24950,24950,24850,16
20230818,142600,1086573600,24950,24950,24950,24950,0
20230818,142500,1086573600,24950,24950,24950,24950,0
20230818,142400,1086573600,24950,24950,24950,24950,3
20230818,142300,1086498750,24850,24850,24850,24850,400
20230818,142200,1076558750,24850,24850,24850,24850,11
20230818,142100,1076285400,25000,25000,25000,25000,0
20230818,142000,1076285400,25000,25000,25000,25000,0
20230818,141900,1076285400,25000,24900,25000,24900,3
20230818,141800,1076210500,24850,24900,25000,24850,1045
20230818,141700,1050208650,24900,24900,24900,24900,0
20230818,141600,1050208650,24900,24900,24900,24900,10
20230818,141500,1049959650,24900,24900,24900,24900,0
20230818,141400,1049959650,24900,24900,24900,24900,0
20230818,141300,1049959650,24900,24900,24900,24900,0
20230818,141200,1049959650,24900,25050,25050,24900,96
20230818,141100,1047559350,25050,25000,25050,25000,619
20230818,141000,1032061050,24950,24950,24950,24950,0
20230818,140900,1032061050,24950,24950,24950,24950,13
20230818,140800,1031736700,24950,24950,24950,24950,10
20230818,140700,1031487200,25000,25000,25000,25000,8
20230818,140600,1031287200,24950,24950,24950,24950,30
20230818,140500,1030538700,24950,24950,24950,24950,50
20230818,140400,1029291200,25000,25000,25000,25000,0
20230818,140300,1029291200,25000,25000,25000,25000,2
20230818,140200,1029241200,24950,24950,24950,24950,0
20230818,140100,1029241200,24950,24950,24950,24950,1
20230818,140000,1029216250,24950,24950,24950,24950,167
20230818,135900,1025049600,24900,24900,24900,24900,10
20230818,135800,1024800600,24900,24900,24900,24900,20
20230818,135700,1024302600,25000,25000,25000,25000,0
20230818,135600,1024302600,25000,25000,25000,25000,0
20230818,135500,1024302600,25000,25000,25000,25000,1
20230818,135400,1024277600,24900,24900,24900,24900,0
20230818,135300,1024277600,24900,24900,24900,24900,10
20230818,135200,1024028600,24950,24950,24950,24950,0
20230818,135100,1024028600,24950,24950,24950,24950,7
20230818,135000,1023853950,24950,24950,24950,24950,0
20230818,134900,1023853950,24950,25000,25000,24950,55
20230818,134800,1022481500,24900,24900,24900,24900,10
20230818,134700,1022232500,25000,25000,25000,25000,19
20230818,134600,1021757500,25000,25000,25000,25000,6
20230818,134500,1021607500,25000,25000,25000,25000,0
20230818,134400,1021607500,25000,25000,25000,25000,0
20230818,134300,1021607500,25000,25000,25000,25000,0
20230818,134200,1021607500,25000,25100,25100,24900,1305
20230818,134100,989054350,25100,25000,25100,25000,100
20230818,134000,986548850,25000,25000,25000,25000,0
20230818,133900,986548850,25000,25000,25000,25000,10
20230818,133800,986298850,25000,25000,25000,25000,0
20230818,133700,986298850,25000,25000,25000,25000,74
20230818,133600,984448850,25050,25000,25050,25000,76
20230818,133500,982545100,25000,25050,25050,25000,730
20230818,133400,964287450,25100,25100,25100,25100,0
20230818,133300,964287450,25100,25100,25100,25100,1
20230818,133200,964262350,25100,25050,25100,25050,59
20230818,133100,962781950,25050,25050,25050,25050,41
20230818,133000,961754900,25100,25050,25100,25050,13
20230818,132900,961429100,25150,25150,25150,25150,38
20230818,132800,960473400,25100,25100,25100,25100,11
20230818,132700,960197300,25100,25100,25100,25100,0
20230818,132600,960197300,25100,25100,25100,25100,100
20230818,132500,957687300,25100,25100,25100,25100,0
20230818,132400,957687300,25100,25100,25100,25100,0
20230818,132300,957687300,25100,25100,25100,25100,21
20230818,132200,957160200,25150,25150,25150,25150,6
20230818,132100,957009300,25100,25100,25100,25050,19
20230818,132000,956532900,25100,25100,25100,25100,16
20230818,131900,956131300,25100,25100,25100,25100,0
20230818,131800,956131300,25100,25100,25100,25100,5
20230818,131700,956005800,25100,25150,25150,25100,534
20230818,131600,942595400,25150,25150,25150,25150,200
20230818,131500,937565400,25100,25150,25150,25100,565
20230818,131400,923356150,25150,25150,25150,25150,1
20230818,131300,923331000,25150,25150,25150,25150,2
20230818,131200,923280700,25150,25150,25150,25150,2
20230818,131100,923230400,25150,25150,25150,25150,0
20230818,131000,923230400,25150,25100,25150,25100,3
20230818,130900,923155000,25150,25150,25150,25150,3
20230818,130800,923079550,25100,25100,25100,25100,20
20230818,130700,922577550,25150,25150,25150,25150,0
20230818,130600,922577550,25150,25150,25150,25150,0
20230818,130500,922577550,25150,25150,25150,25150,2
20230818,130400,922527250,25150,25150,25200,25150,14
20230818,130300,922175100,25200,25200,25200,25200,3
20230818,130200,922099500,25200,25100,25200,25100,175
20230818,130100,917706700,25100,25100,25100,25100,2
20230818,130000,917656500,25200,25200,25200,25200,3
20230818,125900,917580900,25150,25150,25150,25150,121
20230818,125800,914537750,25150,25150,25150,25150,0
20230818,125700,914537750,25150,25050,25150,25050,13
20230818,125600,914211800,25150,25150,25150,25150,0
20230818,125500,914211800,25150,25150,25150,25150,0
20230818,125400,914211800,25150,25150,25150,25150,3
20230818,125300,914136350,25050,25050,25050,25050,0
20230818,125200,914136350,25050,25050,25050,25050,0
20230818,125100,914136350,25050,25050,25050,25050,76
20230818,125000,912232550,25050,25050,25050,25050,0
20230818,124900,912232550,25050,25200,25200,25050,140
20230818,124800,908722300,25100,25100,25100,25100,62
20230818,124700,907166100,25150,25150,25150,25150,1
20230818,124600,907140950,25100,25100,25100,25100,0
20230818,124500,907140950,25100,25100,25100,25100,1
20230818,124400,907115850,25100,25100,25100,25100,10
20230818,124300,906864850,25200,25200,25200,25200,16
20230818,124200,906461650,25200,25200,25200,25200,11
20230818,124100,906184450,25200,25200,25200,25200,0
20230818,124000,906184450,25200,25100,25200,25100,509
20230818,123900,893370750,25100,25100,25100,25100,29
20230818,123800,892642850,25150,25150,25150,25150,0
20230818,123700,892642850,25150,25150,25150,25150,30
20230818,123600,891888350,25150,25150,25150,25150,139
20230818,123500,888392500,25100,25100,25100,25100,0
20230818,123400,888392500,25100,25100,25100,25100,20
20230818,123300,887890500,25100,25100,25100,25100,0
20230818,123200,887890500,25100,25100,25100,25100,0
20230818,123100,887890500,25100,25100,25100,25100,0
20230818,123000,887890500,25100,25100,25100,25100,0
20230818,122900,887890500,25100,25100,25100,25100,24
20230818,122800,887288100,25100,25100,25100,25100,0
20230818,122700,887288100,25100,25100,25100,25050,29
20230818,122600,886560650,25100,25050,25100,25050,61
20230818,122500,885030050,25100,25100,25100,25100,0
20230818,122400,885030050,25100,25100,25100,25100,12
20230818,122300,884728850,25100,25100,25100,25100,0
20230818,122200,884728850,25100,25100,25100,25100,10
20230818,122100,884477850,25050,25100,25100,25050,40
20230818,122000,883475400,25100,25100,25100,25100,128
20230818,121900,880262600,25100,25100,25100,25100,0
20230818,121800,880262600,25100,25100,25100,25100,79
20230818,121700,878279700,25050,25050,25050,25050,0
20230818,121600,878279700,25050,25050,25050,25050,1
20230818,121500,878254650,25050,25050,25050,25050,0
20230818,121400,878254650,25050,25050,25050,25050,0
20230818,121300,878254650,25050,25050,25050,25050,0
20230818,121200,878254650,25050,25000,25050,25000,1035
20230818,121100,852330000,25000,25050,25050,25000,601
20230818,121000,837304950,25000,25050,25050,25000,68
20230818,120900,835604650,25100,25100,25100,25100,39
20230818,120800,834625750,25150,25150,25150,25150,0
20230818,120700,834625750,25150,25150,25150,25150,0
20230818,120600,834625750,25150,25150,25150,25150,0
20230818,120500,834625750,25150,25150,25150,25150,0
20230818,120400,834625750,25150,25150,25150,25150,3
20230818,120300,834550300,25000,25000,25000,25000,0
20230818,120200,834550300,25000,25000,25000,25000,0
20230818,120100,834550300,25000,25000,25000,25000,360
20230818,120000,825550300,25200,25200,25200,25200,0
20230818,115900,825550300,25200,25200,25200,25200,0
20230818,115800,825550300,25200,25200,25200,25200,5
20230818,115700,825424300,25200,25200,25200,25200,5
20230818,115600,825298300,25200,25200,25200,25200,708
20230818,115500,807456700,25150,25000,25150,25000,152
20230818,115400,803635550,25050,25050,25050,25050,1
20230818,115300,803610500,25050,25050,25050,25050,0
20230818,115200,803610500,25050,25050,25050,25050,22
20230818,115100,803059400,25050,25050,25050,25050,0
20230818,115000,803059400,25050,25100,25100,25050,80
20230818,114900,801051650,25100,25100,25100,25100,5
20230818,114800,800926150,25200,25150,25200,25150,40
20230818,114700,799919450,25150,25150,25150,25150,2
20230818,114600,799869150,25150,25150,25150,25150,0
20230818,114500,799869150,25150,25150,25150,25150,223
20230818,114400,794260700,25150,25150,25150,25150,1
20230818,114300,794235550,25100,25100,25100,25100,7
20230818,114200,794059850,25100,25000,25100,25000,134
20230818,114100,790696550,24950,24950,24950,24950,0
20230818,114000,790696550,24950,24950,24950,24950,20
20230818,113900,790197550,24950,24950,24950,24950,9
20230818,113800,789973000,24950,25000,25000,24950,143
20230818,113700,786398600,25000,25000,25000,25000,370
20230818,113600,777148600,25100,25100,25100,25100,0
20230818,113500,777148600,25100,25100,25100,25100,5
20230818,113400,777023100,25100,25000,25100,25000,214
20230818,113300,771653100,25000,25100,25100,25000,17
20230818,113200,771227950,25100,25100,25100,25100,199
20230818,113100,766233050,25100,25150,25200,25100,39
20230818,113000,765253850,25100,25000,25150,24950,598
20230818,112900,750297350,25000,25000,25000,25000,11
20230818,112800,750022350,25000,25000,25000,25000,150
20230818,112700,746272350,25000,25100,25100,25000,107
20230818,112600,743596200,25100,25050,25100,25050,18
20230818,112500,743145250,25100,25050,25100,25050,55
20230818,112400,741767000,25050,25050,25050,25050,11
20230818,112300,741491450,25000,25000,25100,25000,67
20230818,112200,739815250,25000,25000,25000,25000,0
20230818,112100,739815250,25000,25000,25000,25000,0
20230818,112000,739815250,25000,25000,25000,25000,10
20230818,111900,739565250,25050,25050,25050,25050,2
20230818,111800,739515150,25100,25100,25100,25100,1
20230818,111700,739490050,25100,25100,25100,25100,4
20230818,111600,739389650,25050,25050,25050,25050,136
20230818,111500,735982850,25050,25050,25050,25050,10
20230818,111400,735732350,25150,25150,25150,25150,0
20230818,111300,735732350,25150,25100,25150,25100,98
20230818,111200,733272450,25200,25150,25200,25150,258
20230818,111100,726775100,25150,25200,25200,25150,72
20230818,111000,724962800,25200,25150,25200,25150,11
20230818,110900,724686100,25150,25200,25200,25150,309
20230818,110800,716900850,25150,25150,25150,25150,0
20230818,110700,716900850,25150,25150,25150,25100,510
20230818,110600,704074850,25200,25200,25200,25200,16
20230818,110500,703671650,25150,25150,25150,25150,26
20230818,110400,703017750,25150,25150,25150,25150,0
20230818,110300,703017750,25150,25150,25150,25150,8
20230818,110200,702816550,25200,25200,25200,25200,16
20230818,110100,702413350,25200,25200,25200,25200,170
20230818,110000,698129350,25250,25250,25250,25250,0
20230818,105900,698129350,25250,25150,25250,25150,70
20230818,105800,696365350,25200,25250,25250,25200,219
20230818,105700,690846450,25250,25200,25250,25200,419
20230818,105600,680267200,25150,25200,25200,25150,260
20230818,105500,673717750,25200,25150,25200,25150,228
20230818,105400,667972200,25150,25150,25150,25150,20
20230818,105300,667469200,25200,25150,25200,25150,167
20230818,105200,663260850,25150,25150,25150,25150,76
20230818,105100,661349450,25150,25150,25150,25150,256
20230818,105000,654911050,25150,25150,25150,25150,0
20230818,104900,654911050,25150,25150,25150,25150,147
20230818,104800,651214000,25150,25150,25150,25150,5
20230818,104700,651088250,25150,25000,25150,25000,603
20230818,104600,635940700,25050,25050,25050,24900,364
20230818,104500,626825850,25050,25050,25050,25050,0
20230818,104400,626825850,25050,24900,25050,24900,117
20230818,104300,623910000,24900,24900,24900,24900,20
20230818,104200,623412000,25050,25000,25050,24950,184
20230818,104100,618805100,24950,25050,25050,24950,699
20230818,104000,601344050,25000,25000,25000,25000,21
20230818,103900,600819050,25000,25000,25000,25000,10
20230818,103800,600569050,25000,25000,25000,25000,6
20230818,103700,600419050,25000,25050,25050,25000,167
20230818,103600,596244000,25000,25000,25000,25000,7
20230818,103500,596069000,25000,25100,25100,25000,26
20230818,103400,595417400,25100,25050,25100,25050,181
20230818,103300,590883250,25100,25100,25100,25100,10
20230818,103200,590632250,25100,25100,25150,25100,114
20230818,103100,587770800,25100,25150,25150,25050,14
20230818,103000,587419750,25150,25100,25150,25100,60
20230818,102900,585913250,25150,25100,25150,25100,191
20230818,102800,581119050,25100,25100,25100,25050,66
20230818,102700,579464200,25100,25100,25100,25100,102
20230818,102600,576904000,25050,25050,25050,25050,10
20230818,102500,576653500,25050,25050,25050,25050,0
20230818,102400,576653500,25050,25100,25100,25050,35
20230818,102300,575776700,25050,25100,25100,25050,250
20230818,102200,569504200,25100,25100,25100,25100,110
20230818,102100,566743200,25100,25050,25100,25050,185
20230818,102000,562100050,25100,25050,25100,25050,237
20230818,101900,556156350,25050,25100,25100,25050,449
20230818,101800,544905650,25100,25100,25100,25100,89
20230818,101700,542671750,25050,25100,25100,25050,207
20230818,101600,537476400,25100,25000,25100,25000,244
20230818,101500,531375300,25000,25050,25200,24950,1040
20230818,101400,505358700,25100,25150,25200,25100,145
20230818,101300,501714850,25150,25150,25200,25150,478
20230818,101200,489673800,25150,25050,25150,25050,15
20230818,101100,489296650,25050,25050,25150,25050,589
20230818,101000,474505050,25050,25050,25050,25000,107
20230818,100900,471827350,25050,25000,25050,25000,897
20230818,100800,449401550,24900,24950,24950,24900,191
20230818,100700,444637400,24950,24850,24950,24850,653
20230818,100600,428366100,24850,24700,24850,24700,341
20230818,100500,419918250,24650,24650,24650,24650,52
20230818,100400,418636450,24650,24650,24650,24650,106
20230818,100300,416023550,24600,24750,24750,24600,614
20230818,100200,400903700,24750,24750,24750,24750,101
20230818,100100,398403950,24800,24750,24800,24700,751
20230818,100000,379827850,24800,24900,24900,24800,186
20230818,095900,375214950,24800,24900,24950,24800,489
20230818,095800,363047500,24900,24900,24900,24900,296
20230818,095700,355677100,24900,24900,24900,24800,766
20230818,095600,336617000,24900,24750,24900,24750,846
20230818,095500,315571650,24750,24750,24800,24750,130
20230818,095400,312350250,24750,24750,24750,24700,232
20230818,095300,306613250,24750,24700,24750,24700,969
20230818,095200,282652450,24650,24650,24650,24650,0
20230818,095100,282652450,24650,24550,24650,24550,250
20230818,095000,276498600,24550,24550,24550,24550,399
20230818,094900,266703150,24550,24500,24550,24500,183
20230818,094800,262211700,24500,24450,24500,24450,240
20230818,094700,256334400,24450,24400,24450,24400,859
20230818,094600,235359750,24300,24400,24400,24300,101
20230818,094500,232905350,24400,24400,24400,24400,25
20230818,094400,232295350,24400,24400,24400,24400,11
20230818,094300,232026950,24400,24400,24400,24400,10
20230818,094200,231782950,24400,24400,24400,24400,5
20230818,094100,231660950,24450,24250,24450,24250,1052
20230818,094000,205976600,24250,24250,24250,24250,1
20230818,093900,205952350,24250,24050,24250,24050,118
20230818,093800,203108100,24050,24050,24050,24050,0
20230818,093700,203108100,24050,24050,24200,24050,392
20230818,093600,193678550,24100,24100,24100,24100,2
20230818,093500,193630350,24050,24050,24100,24050,356
20230818,093400,185068000,24050,24150,24150,24050,440
20230818,093300,174461500,24100,24100,24100,24100,51
20230818,093200,173232400,24150,24150,24150,24100,12
20230818,093100,172943100,24150,24150,24150,24150,12
20230818,093000,172653300,24150,24100,24150,24100,89
20230818,092900,170506350,24100,24100,24100,24100,55
20230818,092800,169180850,24100,24200,24200,24100,167
20230818,092700,165148250,24300,24200,24300,24200,78
20230818,092600,163259950,24250,24250,24250,24250,5
20230818,092500,163138700,24200,24200,24200,24200,100
20230818,092400,160718700,24200,24200,24200,24200,0
20230818,092300,160718700,24200,24300,24300,24200,15
20230818,092200,160355200,24300,24300,24300,24300,100
20230818,092100,157925200,24300,24300,24300,24300,1
20230818,092000,157900900,24300,24100,24300,24100,209
20230818,091900,152863800,24100,24050,24100,24050,35
20230818,091800,152022000,24050,24150,24150,24050,40
20230818,091700,151057700,24150,24250,24250,24150,51
20230818,091600,149825950,24250,24150,24250,24150,61
20230818,091500,148347300,24100,24100,24100,24100,12
20230818,091400,148058100,24200,24100,24200,24100,34
20230818,091300,147236800,24150,24100,24150,24100,106
20230818,091200,144677000,24050,24100,24100,24050,636
20230818,091100,129349950,24100,24100,24100,24100,1
20230818,091000,129325850,24000,24100,24100,24000,191
20230818,090900,124732650,24100,24050,24100,24050,60
20230818,090800,123286900,24150,24000,24150,24000,105
20230818,090700,120751900,24000,24000,24000,23950,251
20230818,090600,114728400,24000,24050,24100,24000,607
20230818,090500,100153000,24000,24050,24050,24000,97
20230818,090400,97822900,24050,24100,24150,24050,1382
20230818,090300,64496550,24100,24200,24200,24100,999
20230818,090200,40363250,24200,24200,24200,24200,2
20230818,090100,40314850,24200,24300,24300,24100,249
20230818,090000,34300650,24350,24450,24450,24350,1403