KissMeData/084110/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,193900,1024348200,24750,24750,24750,24750,456
20230818,193800,1024348200,24750,24750,24750,24750,0
20230818,193700,1024348200,24750,24750,24750,24750,0
20230818,193600,1024348200,24750,24750,24750,24750,0
20230818,193500,1024348200,24750,24750,24750,24750,0
20230818,193400,1024348200,24750,24750,24750,24750,0
20230818,193300,1024348200,24750,24750,24750,24750,0
20230818,193200,1024348200,24750,24750,24750,24750,0
20230818,193100,1024348200,24750,24750,24750,24750,0
20230818,193000,1024348200,24750,24750,24750,24750,0
20230818,192900,1024348200,24750,24750,24750,24750,0
20230818,192800,1024348200,24750,24750,24750,24750,0
20230818,192700,1024348200,24750,24750,24750,24750,0
20230818,192600,1024348200,24750,24750,24750,24750,0
20230818,192500,1024348200,24750,24750,24750,24750,0
20230818,192400,1024348200,24750,24750,24750,24750,0
20230818,192300,1024348200,24750,24750,24750,24750,0
20230818,192200,1024348200,24750,24750,24750,24750,0
20230818,192100,1024348200,24750,24750,24750,24750,0
20230818,192000,1024348200,24750,24750,24750,24750,0
20230818,191900,1024348200,24750,24750,24750,24750,0
20230818,191800,1024348200,24750,24750,24750,24750,0
20230818,191700,1024348200,24750,24750,24750,24750,0
20230818,191600,1024348200,24750,24750,24750,24750,0
20230818,191500,1024348200,24750,24750,24750,24750,0
20230818,191400,1024348200,24750,24750,24750,24750,0
20230818,191300,1024348200,24750,24750,24750,24750,0
20230818,191200,1024348200,24750,24750,24750,24750,0
20230818,191100,1024348200,24750,24750,24750,24750,0
20230818,191000,1024348200,24750,24750,24750,24750,0
20230818,190900,1024348200,24750,24750,24750,24750,456
20230818,190800,1024348200,24750,24750,24750,24750,0
20230818,190700,1024348200,24750,24750,24750,24750,0
20230818,190600,1024348200,24750,24750,24750,24750,0
20230818,190500,1024348200,24750,24750,24750,24750,0
20230818,190400,1024348200,24750,24750,24750,24750,0
20230818,190300,1024348200,24750,24750,24750,24750,0
20230818,190200,1024348200,24750,24750,24750,24750,0
20230818,190100,1024348200,24750,24750,24750,24750,0
20230818,190000,1024348200,24750,24750,24750,24750,0
20230818,185900,1024348200,24750,24750,24750,24750,0
20230818,185800,1024348200,24750,24750,24750,24750,0
20230818,185700,1024348200,24750,24750,24750,24750,0
20230818,185600,1024348200,24750,24750,24750,24750,0
20230818,185500,1024348200,24750,24750,24750,24750,0
20230818,185400,1024348200,24750,24750,24750,24750,0
20230818,185300,1024348200,24750,24750,24750,24750,0
20230818,185200,1024348200,24750,24750,24750,24750,0
20230818,185100,1024348200,24750,24750,24750,24750,0
20230818,185000,1024348200,24750,24750,24750,24750,0
20230818,184900,1024348200,24750,24750,24750,24750,0
20230818,184800,1024348200,24750,24750,24750,24750,0
20230818,184700,1024348200,24750,24750,24750,24750,0
20230818,184600,1024348200,24750,24750,24750,24750,0
20230818,184500,1024348200,24750,24750,24750,24750,0
20230818,184400,1024348200,24750,24750,24750,24750,0
20230818,184300,1024348200,24750,24750,24750,24750,0
20230818,184200,1024348200,24750,24750,24750,24750,0
20230818,184100,1024348200,24750,24750,24750,24750,0
20230818,184000,1024348200,24750,24750,24750,24750,0
20230818,183900,1024348200,24750,24750,24750,24750,456
20230818,183800,1024348200,24750,24750,24750,24750,0
20230818,183700,1024348200,24750,24750,24750,24750,0
20230818,183600,1024348200,24750,24750,24750,24750,0
20230818,183500,1024348200,24750,24750,24750,24750,0
20230818,183400,1024348200,24750,24750,24750,24750,0
20230818,183300,1024348200,24750,24750,24750,24750,0
20230818,183200,1024348200,24750,24750,24750,24750,0
20230818,183100,1024348200,24750,24750,24750,24750,0
20230818,183000,1024348200,24750,24750,24750,24750,0
20230818,182900,1024348200,24750,24750,24750,24750,0
20230818,182800,1024348200,24750,24750,24750,24750,0
20230818,182700,1024348200,24750,24750,24750,24750,0
20230818,182600,1024348200,24750,24750,24750,24750,0
20230818,182500,1024348200,24750,24750,24750,24750,0
20230818,182400,1024348200,24750,24750,24750,24750,0
20230818,182300,1024348200,24750,24750,24750,24750,0
20230818,182200,1024348200,24750,24750,24750,24750,0
20230818,182100,1024348200,24750,24750,24750,24750,0
20230818,182000,1024348200,24750,24750,24750,24750,0
20230818,181900,1024348200,24750,24750,24750,24750,0
20230818,181800,1024348200,24750,24750,24750,24750,0
20230818,181700,1024348200,24750,24750,24750,24750,0
20230818,181600,1024348200,24750,24750,24750,24750,0
20230818,181500,1024348200,24750,24750,24750,24750,0
20230818,181400,1024348200,24750,24750,24750,24750,0
20230818,181300,1024348200,24750,24750,24750,24750,0
20230818,181200,1024348200,24750,24750,24750,24750,0
20230818,181100,1024348200,24750,24750,24750,24750,0
20230818,181000,1024348200,24750,24750,24750,24750,0
20230818,180900,1024348200,24750,24750,24750,24750,456
20230818,180800,1024348200,24750,24750,24750,24750,0
20230818,180700,1024348200,24750,24750,24750,24750,0
20230818,180600,1024348200,24750,24750,24750,24750,0
20230818,180500,1024348200,24750,24750,24750,24750,0
20230818,180400,1024348200,24750,24750,24750,24750,0
20230818,180300,1024348200,24750,24750,24750,24750,0
20230818,180200,1024348200,24750,24750,24750,24750,0
20230818,180100,1024348200,24750,24750,24750,24750,0
20230818,180000,1024348200,24750,24750,24750,24750,0
20230818,175900,1024348200,24750,24750,24750,24750,0
20230818,175800,1024348200,24750,24750,24750,24750,0
20230818,175700,1024348200,24750,24750,24750,24750,0
20230818,175600,1024348200,24750,24750,24750,24750,0
20230818,175500,1024348200,24750,24750,24750,24750,0
20230818,175400,1024348200,24750,24750,24750,24750,0
20230818,175300,1024348200,24750,24750,24750,24750,0
20230818,175200,1024348200,24750,24750,24750,24750,0
20230818,175100,1024348200,24750,24750,24750,24750,0
20230818,175000,1024348200,24750,24750,24750,24750,0
20230818,174900,1024348200,24750,24750,24750,24750,0
20230818,174800,1024348200,24750,24750,24750,24750,0
20230818,174700,1024348200,24750,24750,24750,24750,0
20230818,174600,1024348200,24750,24750,24750,24750,0
20230818,174500,1024348200,24750,24750,24750,24750,0
20230818,174400,1024348200,24750,24750,24750,24750,0
20230818,174300,1024348200,24750,24750,24750,24750,0
20230818,174200,1024348200,24750,24750,24750,24750,0
20230818,174100,1024348200,24750,24750,24750,24750,0
20230818,174000,1024348200,24750,24750,24750,24750,0
20230818,173900,1024348200,24750,24750,24750,24750,456
20230818,173800,1024348200,24750,24750,24750,24750,0
20230818,173700,1024348200,24750,24750,24750,24750,0
20230818,173600,1024348200,24750,24750,24750,24750,0
20230818,173500,1024348200,24750,24750,24750,24750,0
20230818,173400,1024348200,24750,24750,24750,24750,0
20230818,173300,1024348200,24750,24750,24750,24750,0
20230818,173200,1024348200,24750,24750,24750,24750,0
20230818,173100,1024348200,24750,24750,24750,24750,0
20230818,173000,1024348200,24750,24750,24750,24750,0
20230818,172900,1024348200,24750,24750,24750,24750,0
20230818,172800,1024348200,24750,24750,24750,24750,0
20230818,172700,1024348200,24750,24750,24750,24750,0
20230818,172600,1024348200,24750,24750,24750,24750,0
20230818,172500,1024348200,24750,24750,24750,24750,0
20230818,172400,1024348200,24750,24750,24750,24750,0
20230818,172300,1024348200,24750,24750,24750,24750,0
20230818,172200,1024348200,24750,24750,24750,24750,0
20230818,172100,1024348200,24750,24750,24750,24750,0
20230818,172000,1024348200,24750,24750,24750,24750,0
20230818,171900,1024348200,24750,24750,24750,24750,0
20230818,171800,1024348200,24750,24750,24750,24750,0
20230818,171700,1024348200,24750,24750,24750,24750,0
20230818,171600,1024348200,24750,24750,24750,24750,0
20230818,171500,1024348200,24750,24750,24750,24750,0
20230818,171400,1024348200,24750,24750,24750,24750,0
20230818,171300,1024348200,24750,24750,24750,24750,0
20230818,171200,1024348200,24750,24750,24750,24750,0
20230818,171100,1024348200,24750,24750,24750,24750,0
20230818,171000,1024348200,24750,24750,24750,24750,0
20230818,170900,1024348200,24750,24750,24750,24750,456
20230818,170800,1024348200,24750,24750,24750,24750,0
20230818,170700,1024348200,24750,24750,24750,24750,0
20230818,170600,1024348200,24750,24750,24750,24750,0
20230818,170500,1024348200,24750,24750,24750,24750,0
20230818,170400,1024348200,24750,24750,24750,24750,0
20230818,170300,1024348200,24750,24750,24750,24750,0
20230818,170200,1024348200,24750,24750,24750,24750,0
20230818,170100,1024348200,24750,24750,24750,24750,0
20230818,170000,1024348200,24750,24750,24750,24750,0
20230818,165900,1024348200,24750,24750,24750,24750,0
20230818,165800,1024348200,24750,24750,24750,24750,0
20230818,165700,1024348200,24750,24750,24750,24750,0
20230818,165600,1024348200,24750,24750,24750,24750,0
20230818,165500,1024348200,24750,24750,24750,24750,0
20230818,165400,1024348200,24750,24750,24750,24750,0
20230818,165300,1024348200,24750,24750,24750,24750,0
20230818,165200,1024348200,24750,24750,24750,24750,0
20230818,165100,1024348200,24750,24750,24750,24750,0
20230818,165000,1024348200,24750,24750,24750,24750,0
20230818,164900,1024348200,24750,24750,24750,24750,0
20230818,164800,1024348200,24750,24750,24750,24750,0
20230818,164700,1024348200,24750,24750,24750,24750,0
20230818,164600,1024348200,24750,24750,24750,24750,0
20230818,164500,1024348200,24750,24750,24750,24750,0
20230818,164400,1024348200,24750,24750,24750,24750,0
20230818,164300,1024348200,24750,24750,24750,24750,0
20230818,164200,1024348200,24750,24750,24750,24750,0
20230818,164100,1024348200,24750,24750,24750,24750,0
20230818,164000,1024348200,24750,24750,24750,24750,0
20230818,163900,1024348200,24750,24750,24750,24750,456
20230818,163800,1024348200,24750,24750,24750,24750,0
20230818,163700,1024348200,24750,24750,24750,24750,0
20230818,163600,1024348200,24750,24750,24750,24750,0
20230818,163500,1024348200,24750,24750,24750,24750,0
20230818,163400,1024348200,24750,24750,24750,24750,0
20230818,163300,1024348200,24750,24750,24750,24750,0
20230818,163200,1024348200,24750,24750,24750,24750,0
20230818,163100,1024348200,24750,24750,24750,24750,0
20230818,163000,1024348200,24750,24750,24750,24750,0
20230818,162900,1024348200,24750,24750,24750,24750,0
20230818,162800,1024348200,24750,24750,24750,24750,0
20230818,162700,1024348200,24750,24750,24750,24750,0
20230818,162600,1024348200,24750,24750,24750,24750,0
20230818,162500,1024348200,24750,24750,24750,24750,0
20230818,162400,1024348200,24750,24750,24750,24750,0
20230818,162300,1024348200,24750,24750,24750,24750,0
20230818,162200,1024348200,24750,24750,24750,24750,0
20230818,162100,1024348200,24750,24750,24750,24750,0
20230818,162000,1024348200,24750,24750,24750,24750,0
20230818,161900,1024348200,24750,24750,24750,24750,0
20230818,161800,1024348200,24750,24750,24750,24750,0
20230818,161700,1024348200,24750,24750,24750,24750,0
20230818,161600,1024348200,24750,24750,24750,24750,0
20230818,161500,1024348200,24750,24750,24750,24750,0
20230818,161400,1024348200,24750,24750,24750,24750,0
20230818,161300,1024348200,24750,24750,24750,24750,0
20230818,161200,1024348200,24750,24750,24750,24750,0
20230818,161100,1024348200,24750,24750,24750,24750,0
20230818,161000,1024348200,24750,24750,24750,24750,0
20230818,160900,1024348200,24750,24750,24750,24750,456
20230818,160800,1024348200,24750,24750,24750,24750,0
20230818,160700,1024348200,24750,24750,24750,24750,0
20230818,160600,1024348200,24750,24750,24750,24750,0
20230818,160500,1024348200,24750,24750,24750,24750,0
20230818,160400,1024348200,24750,24750,24750,24750,0
20230818,160300,1024348200,24750,24750,24750,24750,0
20230818,160200,1024348200,24750,24750,24750,24750,0
20230818,160100,1024348200,24750,24750,24750,24750,0
20230818,160000,1024348200,24750,24750,24750,24750,0
20230818,155900,1024348200,24750,24750,24750,24750,0
20230818,155800,1024348200,24750,24750,24750,24750,0
20230818,155700,1024348200,24750,24750,24750,24750,0
20230818,155600,1024348200,24750,24750,24750,24750,0
20230818,155500,1024348200,24750,24750,24750,24750,0
20230818,155400,1024348200,24750,24750,24750,24750,0
20230818,155300,1024348200,24750,24750,24750,24750,0
20230818,155200,1024348200,24750,24750,24750,24750,0
20230818,155100,1024348200,24750,24750,24750,24750,0
20230818,155000,1024348200,24750,24750,24750,24750,0
20230818,154900,1024348200,24750,24750,24750,24750,0
20230818,154800,1024348200,24750,24750,24750,24750,0
20230818,154700,1024348200,24750,24750,24750,24750,0
20230818,154600,1024348200,24750,24750,24750,24750,0
20230818,154500,1024348200,24750,24750,24750,24750,0
20230818,154400,1024348200,24750,24750,24750,24750,0
20230818,154300,1024348200,24750,24750,24750,24750,0
20230818,154200,1024348200,24750,24750,24750,24750,0
20230818,154100,1024348200,24750,24750,24750,24750,0
20230818,154000,1024348200,24750,24750,24750,24750,0
20230818,153900,1024348200,24750,24750,24750,24750,456
20230818,153800,1024348200,24750,24750,24750,24750,0
20230818,153700,1024348200,24750,24750,24750,24750,0
20230818,153600,1024348200,24750,24750,24750,24750,0
20230818,153500,1024348200,24750,24750,24750,24750,0
20230818,153400,1024348200,24750,24750,24750,24750,0
20230818,153300,1024348200,24750,24750,24750,24750,0
20230818,153200,1024348200,24750,24750,24750,24750,0
20230818,153100,1024348200,24750,24750,24750,24750,0
20230818,153000,1024348200,24750,24750,24750,24750,456
20230818,152900,1013062200,24800,24800,24800,24800,0
20230818,152800,1013062200,24800,24800,24800,24800,0
20230818,152700,1013062200,24800,24800,24800,24800,0
20230818,152600,1013062200,24800,24800,24800,24800,0
20230818,152500,1013062200,24800,24800,24800,24800,0
20230818,152400,1013062200,24800,24800,24800,24800,0
20230818,152300,1013062200,24800,24800,24800,24800,0
20230818,152200,1013062200,24800,24800,24800,24800,0
20230818,152100,1013062200,24800,24800,24800,24800,0
20230818,152000,1013062200,24800,24800,24800,24800,0
20230818,151900,1013062200,24800,24850,24850,24600,29
20230818,151800,1012343600,24850,24800,24850,24700,33
20230818,151700,1011524200,24850,24850,24850,24850,24
20230818,151600,1010927800,24850,24800,24850,24750,10
20230818,151500,1010679850,24650,24750,24750,24650,163
20230818,151400,1006646800,24850,24850,24850,24850,3
20230818,151300,1006572250,24850,24900,24900,24850,40
20230818,151200,1005577600,24900,24900,24900,24900,3
20230818,151100,1005502900,24750,25000,25000,24750,143
20230818,151000,1001954850,25000,25000,25000,25000,20
20230818,150900,1001454850,25000,25000,25000,25000,2
20230818,150800,1001404850,25000,25000,25000,25000,2
20230818,150700,1001354850,25000,25000,25000,25000,0
20230818,150600,1001354850,25000,25000,25000,25000,36
20230818,150500,1000454850,25000,24900,25000,24900,121
20230818,150400,997436650,24800,24800,24800,24800,3
20230818,150300,997362250,24800,24800,24800,24800,123
20230818,150200,994311850,24800,24750,24800,24750,45
20230818,150100,993198050,24750,24750,24750,24750,66
20230818,150000,991564550,24750,24750,24750,24700,17
20230818,145900,991144000,24750,24750,24750,24750,1
20230818,145800,991119250,24700,24700,24700,24700,20
20230818,145700,990625250,24750,24750,24750,24750,2
20230818,145600,990575750,24800,24800,24800,24800,19
20230818,145500,990104550,24800,24750,24800,24750,23
20230818,145400,989535250,24750,24750,24750,24750,20
20230818,145300,989040250,24900,24850,24900,24850,21
20230818,145200,988518300,24850,24800,24850,24750,57
20230818,145100,987104750,24850,24850,24850,24850,0
20230818,145000,987104750,24850,24800,24850,24800,73
20230818,144900,985293400,24900,24900,24900,24900,1
20230818,144800,985268500,24800,24950,24950,24800,73
20230818,144700,983457950,25000,25000,25000,25000,0
20230818,144600,983457950,25000,24950,25000,24800,40
20230818,144500,982460500,24900,24900,24900,24900,1
20230818,144400,982435600,24950,24900,24950,24900,26
20230818,144300,981787750,25000,25000,25000,25000,22
20230818,144200,981237750,25000,25000,25000,25000,3
20230818,144100,981162750,25000,25000,25000,25000,1
20230818,144000,981137750,24900,24900,24900,24900,12
20230818,143900,980838950,24800,24800,24900,24800,17
20230818,143800,980416250,24900,25000,25000,24850,104
20230818,143700,977831550,24850,24850,24850,24850,0
20230818,143600,977831550,24850,24850,24850,24850,17
20230818,143500,977409100,24800,24850,24850,24800,4
20230818,143400,977309750,24850,24850,24850,24850,0
20230818,143300,977309750,24850,24800,24850,24800,145
20230818,143200,973712650,24800,24800,24800,24800,10
20230818,143100,973464650,24800,24800,24800,24800,4
20230818,143000,973365450,24800,24800,24800,24800,24
20230818,142900,972770250,24750,24600,24750,24600,81
20230818,142800,970767050,24700,24700,24800,24700,75
20230818,142700,968912900,24700,24750,24800,24700,107
20230818,142600,966264750,24800,24850,24850,24750,488
20230818,142500,954166150,24800,24850,24850,24800,98
20230818,142400,951731900,24850,24950,24950,24850,132
20230818,142300,948447100,24950,24950,24950,24950,20
20230818,142200,947948100,24950,24950,24950,24950,2
20230818,142100,947898200,24950,24950,24950,24950,1
20230818,142000,947873250,24950,24950,24950,24950,22
20230818,141900,947324350,24950,24950,24950,24950,1
20230818,141800,947299400,24950,24950,24950,24950,28
20230818,141700,946600800,24950,24950,24950,24950,0
20230818,141600,946600800,24950,24950,24950,24950,20
20230818,141500,946101800,24950,24950,24950,24900,4
20230818,141400,946002050,24950,24900,24950,24900,4
20230818,141300,945902350,24900,24900,24950,24900,23
20230818,141200,945328650,24900,24950,24950,24900,37
20230818,141100,944405650,24850,24900,24950,24850,31
20230818,141000,943634700,24900,24950,24950,24900,22
20230818,140900,943085900,24950,24950,24950,24950,3
20230818,140800,943011050,24900,24900,24900,24900,21
20230818,140700,942488150,24950,24950,24950,24950,1
20230818,140600,942463200,24900,24950,24950,24850,74
20230818,140500,940621050,24900,24950,24950,24900,4
20230818,140400,940521300,24950,24950,24950,24950,21
20230818,140300,939997350,24950,24950,24950,24950,18
20230818,140200,939548250,24950,24900,24950,24900,22
20230818,140100,938999500,24900,24900,24900,24900,150
20230818,140000,935264500,24900,24900,24900,24900,21
20230818,135900,934741600,24900,24900,24900,24900,10
20230818,135800,934492600,24850,24900,24900,24800,190
20230818,135700,929779350,24900,25000,25000,24900,326
20230818,135600,921661850,24950,25000,25000,24950,23
20230818,135500,921087450,25050,25050,25050,25050,0
20230818,135400,921087450,25050,25000,25050,25000,4
20230818,135300,920987350,25050,25050,25050,25050,67
20230818,135200,919309000,25050,24900,25050,24900,2
20230818,135100,919259050,25000,25000,25000,25000,5
20230818,135000,919134050,25100,25100,25100,25100,15
20230818,134900,918757550,25050,25050,25050,25050,10
20230818,134800,918507050,25050,25050,25050,25050,0
20230818,134700,918507050,25050,25050,25050,25050,1
20230818,134600,918482000,25000,25000,25050,25000,23
20230818,134500,917905950,25050,25050,25050,25050,0
20230818,134400,917905950,25050,25050,25050,25000,34
20230818,134300,917054300,25050,25000,25050,25000,24
20230818,134200,916454250,25000,25000,25000,25000,1
20230818,134100,916429250,25000,25000,25000,25000,0
20230818,134000,916429250,25000,24950,25000,24950,10
20230818,133900,916179700,24950,24950,24950,24950,13
20230818,133800,915855350,24900,24900,24900,24900,44
20230818,133700,914759750,24900,24900,24900,24900,218
20230818,133600,909331550,24900,24900,24900,24900,30
20230818,133500,908584550,24900,24850,24900,24800,4
20230818,133400,908485100,24800,24800,24800,24800,50
20230818,133300,907245100,24900,24900,24900,24850,23
20230818,133200,906672450,24900,24900,24900,24900,4
20230818,133100,906572850,24900,24900,24900,24900,0
20230818,133000,906572850,24900,24900,24900,24900,18
20230818,132900,906124650,24800,24900,24900,24800,431
20230818,132800,895414600,24900,24900,24900,24900,2
20230818,132700,895364800,24900,24900,24900,24900,71
20230818,132600,893596900,24900,25000,25000,24900,22
20230818,132500,893047500,25000,25000,25000,25000,40
20230818,132400,892047500,25050,25050,25050,25050,2
20230818,132300,891997400,25050,25050,25050,25050,22
20230818,132200,891446300,25050,25050,25050,25050,1
20230818,132100,891421250,25050,25050,25050,25050,0
20230818,132000,891421250,25050,25050,25050,25050,3
20230818,131900,891346100,25050,25050,25050,25050,21
20230818,131800,890820050,25050,25050,25050,25050,24
20230818,131700,890218850,25000,25050,25050,25000,102
20230818,131600,887668750,25050,25000,25050,25000,22
20230818,131500,887118150,25000,25000,25000,25000,40
20230818,131400,886118150,25000,25000,25000,25000,0
20230818,131300,886118150,25000,25050,25100,25000,25
20230818,131200,885491400,25050,25050,25050,25050,2
20230818,131100,885441300,25100,25100,25100,25100,48
20230818,131000,884236500,25100,25100,25100,25100,0
20230818,130900,884236500,25100,25100,25100,25100,27
20230818,130800,883558800,25000,25000,25000,25000,3
20230818,130700,883483800,25100,25100,25100,25100,0
20230818,130600,883483800,25100,25100,25100,25000,28
20230818,130500,882781150,25050,25050,25050,25050,0
20230818,130400,882781150,25050,25050,25050,25050,2
20230818,130300,882731050,25100,25100,25100,25100,27
20230818,130200,882053350,25050,25100,25100,25050,9
20230818,130100,881827750,25100,25100,25100,25100,2
20230818,130000,881777550,25100,25100,25100,25100,0
20230818,125900,881777550,25100,25100,25100,25100,24
20230818,125800,881175150,25100,25100,25100,25100,2
20230818,125700,881124950,24850,24900,24900,24750,1365
20230818,125600,847266050,25100,25050,25100,25050,84
20230818,125500,845159400,25050,25050,25050,25050,10
20230818,125400,844908900,25050,25050,25050,24800,202
20230818,125300,839884800,25150,25100,25150,25100,18
20230818,125200,839432500,25150,25150,25150,25150,11
20230818,125100,839155850,25100,25100,25100,25100,17
20230818,125000,838729150,25150,25150,25150,25150,0
20230818,124900,838729150,25150,25100,25150,25100,40
20230818,124800,837723250,25100,25100,25100,25100,3
20230818,124700,837647950,25100,25100,25100,25100,2
20230818,124600,837597750,25150,25100,25150,25100,51
20230818,124500,836317000,25050,25050,25050,25050,5
20230818,124400,836191750,25050,25050,25050,25050,5
20230818,124300,836066500,25100,25100,25100,25100,14
20230818,124200,835715100,25100,25100,25100,25100,22
20230818,124100,835162900,25100,25100,25100,25100,19
20230818,124000,834686000,25150,25150,25150,25150,2
20230818,123900,834635700,25100,25150,25150,25100,20
20230818,123800,834133150,25150,25100,25150,25100,10
20230818,123700,833882100,25100,25100,25100,25100,0
20230818,123600,833882100,25100,25150,25150,25100,25
20230818,123500,833253400,25100,25100,25100,25100,7
20230818,123400,833077700,25100,25100,25100,25100,91
20230818,123300,830793600,25100,25100,25100,25100,11
20230818,123200,830517500,25100,25100,25100,25100,13
20230818,123100,830191200,25100,25100,25100,25100,3
20230818,123000,830115900,25100,25050,25100,25050,6
20230818,122900,829965400,25050,25050,25050,25000,20
20230818,122800,829464900,25100,25100,25100,25000,197
20230818,122700,824537150,25100,25100,25100,25100,0
20230818,122600,824537150,25100,25150,25150,25100,20
20230818,122500,824034650,25150,25150,25150,25150,3
20230818,122400,823959200,25050,25050,25050,25050,0
20230818,122300,823959200,25050,25050,25050,25050,64
20230818,122200,822356000,25050,25150,25150,25050,163
20230818,122100,818272750,25150,25150,25150,25150,7
20230818,122000,818096700,25150,25150,25150,25150,4
20230818,121900,817996100,25150,25150,25150,25150,22
20230818,121800,817442800,25150,25150,25150,25150,1
20230818,121700,817417650,25150,25150,25150,25150,2
20230818,121600,817367350,25000,25150,25150,25000,24
20230818,121500,816763950,25150,25150,25150,25150,34
20230818,121400,815908850,25150,25150,25150,25150,24
20230818,121300,815305250,25150,25150,25150,25150,13
20230818,121200,814978300,25150,25150,25150,25150,10
20230818,121100,814726800,25150,25150,25200,25150,151
20230818,121000,810927600,25150,25150,25150,25150,102
20230818,120900,808362300,25150,25150,25150,25150,19
20230818,120800,807884450,25150,25100,25150,25100,3
20230818,120700,807809100,25050,25050,25050,25050,1
20230818,120600,807784050,25200,25200,25200,25200,28
20230818,120500,807078450,25200,25200,25200,25200,1
20230818,120400,807053250,25200,25200,25200,25200,0
20230818,120300,807053250,25200,25200,25200,25200,20
20230818,120200,806549250,25200,25200,25200,25200,12
20230818,120100,806246850,25150,25150,25200,25150,101
20230818,120000,803706050,25150,25150,25150,25100,14
20230818,115900,803354000,25150,25100,25150,25100,21
20230818,115800,802825900,25000,25150,25150,25000,49
20230818,115700,801598700,25150,25150,25150,25150,0
20230818,115600,801598700,25150,25200,25200,25150,13
20230818,115500,801271700,25200,25050,25200,25050,37
20230818,115400,800340600,25150,25150,25150,25150,2
20230818,115300,800290300,25200,25150,25200,25150,53
20230818,115200,798956800,25200,25100,25200,25100,162
20230818,115100,794883500,25100,25100,25100,25100,3
20230818,115000,794808200,25100,25100,25100,25100,1
20230818,114900,794783100,25100,25100,25100,25100,18
20230818,114800,794331300,25100,25150,25150,25100,103
20230818,114700,791745850,25150,25150,25150,25150,8
20230818,114600,791544650,25150,25150,25150,25100,26
20230818,114500,790891500,25150,25150,25150,25150,40
20230818,114400,789885500,25150,25150,25150,25100,6
20230818,114300,789734650,25100,25050,25100,25050,57
20230818,114200,788306750,25050,25050,25050,25050,113
20230818,114100,785476100,25050,25000,25050,25000,201
20230818,114000,780441500,25000,25000,25000,25000,122
20230818,113900,777391500,25000,24900,25000,24900,62
20230818,113800,775846500,24850,24850,24850,24850,38
20230818,113700,774902200,24950,24900,24950,24900,40
20230818,113600,773906100,25000,24800,25000,24800,1007
20230818,113500,748837300,24800,24700,24800,24700,685
20230818,113400,731868100,24650,25050,25050,24500,3894
20230818,113300,635932850,25150,25150,25150,25150,14
20230818,113200,635580750,25150,25150,25150,25100,16
20230818,113100,635178650,25100,25100,25100,25100,78
20230818,113000,633220850,25100,25100,25100,25100,0
20230818,112900,633220850,25100,25100,25100,25100,21
20230818,112800,632693750,25100,25100,25100,25100,1
20230818,112700,632668650,25100,25100,25100,25100,2
20230818,112600,632618450,25050,25050,25050,25050,7
20230818,112500,632443100,25000,25000,25000,25000,8
20230818,112400,632243100,25000,25000,25000,25000,1
20230818,112300,632218100,24950,24950,24950,24950,0
20230818,112200,632218100,24950,25000,25000,24950,20
20230818,112100,631718450,25000,25000,25000,25000,0
20230818,112000,631718450,25000,24950,25000,24950,16
20230818,111900,631318600,25000,25000,25000,24950,25
20230818,111800,630693800,25000,24900,25000,24900,109
20230818,111700,627978400,25000,25000,25000,25000,2
20230818,111600,627928400,25000,25050,25050,25000,13
20230818,111500,627602950,25050,25100,25100,25000,41
20230818,111400,626574900,25100,25100,25100,25100,2
20230818,111300,626524700,25100,25100,25100,25100,1
20230818,111200,626499600,25050,25050,25050,25050,19
20230818,111100,626023650,25000,25000,25000,25000,2
20230818,111000,625973650,25050,25050,25100,25050,17
20230818,110900,625547750,25050,25000,25050,24950,17
20230818,110800,625122700,24950,24950,24950,24950,33
20230818,110700,624299350,25000,25000,25000,25000,3
20230818,110600,624224350,24850,24950,25000,24850,47
20230818,110500,623052350,25000,25000,25000,25000,9
20230818,110400,622827350,24850,24850,24850,24850,412
20230818,110300,612589150,24950,24950,24950,24900,69
20230818,110200,610868250,25050,24900,25050,24900,52
20230818,110100,609569800,24900,24900,24900,24900,5
20230818,110000,609445300,25050,25050,25050,25050,1
20230818,105900,609420250,25050,25100,25100,24900,355
20230818,105800,600576850,24950,25100,25100,24950,704
20230818,105700,582982400,25100,25200,25200,25100,47
20230818,105600,581799000,25200,25200,25200,25150,18
20230818,105500,581345450,25150,25100,25150,25100,5
20230818,105400,581219800,25200,25200,25200,25200,28
20230818,105300,580514200,25200,25200,25200,25200,1
20230818,105200,580489000,25200,25150,25200,25150,23
20230818,105100,579909550,25200,25200,25200,25200,48
20230818,105000,578699950,25200,25200,25200,25200,1
20230818,104900,578674750,25200,25200,25200,25200,19
20230818,104800,578195950,25200,25200,25200,25200,36
20230818,104700,577288750,25150,25150,25150,25150,0
20230818,104600,577288750,25150,25200,25200,25150,12
20230818,104500,576986400,25200,25200,25200,25200,15
20230818,104400,576608400,25200,25200,25200,25200,2
20230818,104300,576558000,25200,25150,25200,25150,2
20230818,104200,576507650,25200,25050,25200,25050,39
20230818,104100,575526550,25200,25100,25200,25000,161
20230818,104000,571493150,25250,25250,25250,25250,0
20230818,103900,571493150,25250,25250,25300,25250,21
20230818,103800,570962050,25250,25250,25250,25250,9
20230818,103700,570734800,25050,25250,25250,25050,85
20230818,103600,568600150,25300,25250,25300,25250,13
20230818,103500,568271350,25300,25250,25300,25200,34
20230818,103400,567412550,25200,25200,25200,25200,0
20230818,103300,567412550,25200,25250,25250,25200,126
20230818,103200,564236100,25300,25250,25300,25250,55
20230818,103100,562845050,25250,25250,25250,25250,0
20230818,103000,562845050,25250,25250,25250,25250,2
20230818,102900,562794550,25300,25300,25300,25300,32
20230818,102800,561984950,25300,25300,25300,25300,9
20230818,102700,561757250,25250,25250,25250,25250,74
20230818,102600,559888750,25250,25150,25250,25150,86
20230818,102500,557719500,25150,25050,25150,25050,58
20230818,102400,556265700,25300,25300,25300,25300,0
20230818,102300,556265700,25300,25300,25300,25300,0
20230818,102200,556265700,25300,25200,25300,25050,432
20230818,102100,545432700,25050,25050,25050,25050,0
20230818,102000,545432700,25050,25200,25200,25000,86
20230818,101900,543277250,25200,25250,25250,25200,15
20230818,101800,542898550,25250,25200,25250,25100,216
20230818,101700,537475250,25100,25100,25100,25100,323
20230818,101600,529367950,25100,25100,25100,25100,10
20230818,101500,529116950,25100,25050,25100,25050,13
20230818,101400,528791250,25050,25050,25050,25050,126
20230818,101300,525634950,25050,25050,25050,25050,0
20230818,101200,525634950,25050,25100,25100,25050,22
20230818,101100,525083350,24950,25050,25100,24950,585
20230818,101000,510423550,25050,24900,25050,24850,677
20230818,100900,493568450,24950,25000,25000,24950,12
20230818,100800,493269000,25000,25000,25000,25000,32
20230818,100700,492469000,25000,24950,25000,24900,218
20230818,100600,487037100,24950,25000,25000,24950,18
20230818,100500,486587500,25050,25050,25100,24950,354
20230818,100400,477709500,24950,25100,25100,24950,110
20230818,100300,474964100,25100,25050,25100,25050,34
20230818,100200,474111950,25100,25100,25100,24900,75
20230818,100100,472233550,25050,25100,25100,25050,52
20230818,100000,470928450,25100,25100,25100,25100,5
20230818,095900,470802950,25100,24950,25100,24950,11
20230818,095800,470527000,24950,25000,25100,24950,141
20230818,095700,467004450,25000,25100,25100,25000,229
20230818,095600,461279350,25050,25200,25200,24950,611
20230818,095500,445967000,25200,25150,25200,25150,9
20230818,095400,445740600,25150,25150,25150,25150,0
20230818,095300,445740600,25150,25200,25200,25150,320
20230818,095200,437691200,25250,25250,25250,25150,39
20230818,095100,436707850,25250,25200,25250,25150,222
20230818,095000,431113050,25250,25350,25350,25250,436
20230818,094900,420086250,25400,25400,25400,25350,68
20230818,094800,418361700,25500,25500,25500,25500,11
20230818,094700,418081200,25400,25400,25400,25400,0
20230818,094600,418081200,25400,25500,25500,25400,388
20230818,094500,408222800,25450,25550,25600,25450,222
20230818,094400,402564550,25600,25500,25600,25400,383
20230818,094300,392801150,25500,25450,25500,25400,5
20230818,094200,392673850,25500,25450,25500,25450,272
20230818,094100,385751400,25400,25350,25400,25300,910
20230818,094000,362667350,25300,25300,25300,25300,134
20230818,093900,359277150,25350,25300,25350,25300,180
20230818,093800,354723100,25300,25350,25350,25250,1020
20230818,093700,328966600,25400,25350,25400,25350,43
20230818,093600,327876500,25350,25350,25350,25350,16
20230818,093500,327470900,25400,25350,25400,25350,51
20230818,093400,326177850,25400,25400,25400,25400,0
20230818,093300,326177850,25400,25350,25400,25300,116
20230818,093200,323238250,25350,25400,25400,25350,96
20230818,093100,320800550,25350,25300,25350,25300,8
20230818,093000,320597850,25300,25400,25450,25300,286
20230818,092900,313333950,25400,25350,25400,25350,247
20230818,092800,307060200,25350,25350,25350,25350,263
20230818,092700,300393150,25350,25400,25400,25350,83
20230818,092600,298289000,25400,25400,25400,25350,135
20230818,092500,294865000,25400,25350,25400,25350,74
20230818,092400,292987850,25350,25300,25350,25300,7
20230818,092300,292810550,25300,25350,25350,25300,187
20230818,092200,288070600,25400,25450,25450,25400,414
20230818,092100,277554950,25450,25450,25450,25400,113
20230818,092000,274679500,25450,25650,25650,25450,1419
20230818,091900,238397300,25650,25400,25650,25400,1065
20230818,091800,211183950,25350,25450,25550,25350,879
20230818,091700,188810700,25450,25350,25450,25350,1261
20230818,091600,156800700,25350,25350,25350,25350,1
20230818,091500,156775350,25350,25000,25350,25000,945
20230818,091400,132969150,25000,25200,25200,25000,961
20230818,091300,108773350,25300,25200,25300,25200,616
20230818,091200,93203250,25200,24950,25200,24950,838
20230818,091100,72188100,24950,24900,24950,24900,293
20230818,091000,64880800,24900,24900,24950,24900,225
20230818,090900,59278000,24950,24900,24950,24850,135
20230818,090800,55913750,24850,24800,24850,24800,4
20230818,090700,55814500,24800,24750,24800,24750,413
20230818,090600,45579350,24600,24700,24700,24600,41
20230818,090500,44569550,24600,24750,24750,24600,248
20230818,090400,38457050,24650,24800,24800,24650,72
20230818,090300,36679500,24700,24450,24800,24450,89
20230818,090200,34477600,24450,24450,24450,24450,0
20230818,090100,34477600,24450,24400,24750,24400,571
20230818,090000,20362150,24250,24200,24250,24200,688