KissMeData/084850/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,194000,519386350,22450,22450,22450,22450,338
20230808,193900,519386350,22450,22450,22450,22450,0
20230808,193800,519386350,22450,22450,22450,22450,0
20230808,193700,519386350,22450,22450,22450,22450,0
20230808,193600,519386350,22450,22450,22450,22450,0
20230808,193500,519386350,22450,22450,22450,22450,0
20230808,193400,519386350,22450,22450,22450,22450,0
20230808,193300,519386350,22450,22450,22450,22450,0
20230808,193200,519386350,22450,22450,22450,22450,0
20230808,193100,519386350,22450,22450,22450,22450,0
20230808,193000,519386350,22450,22450,22450,22450,0
20230808,192900,519386350,22450,22450,22450,22450,0
20230808,192800,519386350,22450,22450,22450,22450,0
20230808,192700,519386350,22450,22450,22450,22450,0
20230808,192600,519386350,22450,22450,22450,22450,0
20230808,192500,519386350,22450,22450,22450,22450,0
20230808,192400,519386350,22450,22450,22450,22450,0
20230808,192300,519386350,22450,22450,22450,22450,0
20230808,192200,519386350,22450,22450,22450,22450,0
20230808,192100,519386350,22450,22450,22450,22450,0
20230808,192000,519386350,22450,22450,22450,22450,0
20230808,191900,519386350,22450,22450,22450,22450,0
20230808,191800,519386350,22450,22450,22450,22450,0
20230808,191700,519386350,22450,22450,22450,22450,0
20230808,191600,519386350,22450,22450,22450,22450,0
20230808,191500,519386350,22450,22450,22450,22450,0
20230808,191400,519386350,22450,22450,22450,22450,0
20230808,191300,519386350,22450,22450,22450,22450,0
20230808,191200,519386350,22450,22450,22450,22450,0
20230808,191100,519386350,22450,22450,22450,22450,0
20230808,191000,519386350,22450,22450,22450,22450,338
20230808,190900,519386350,22450,22450,22450,22450,0
20230808,190800,519386350,22450,22450,22450,22450,0
20230808,190700,519386350,22450,22450,22450,22450,0
20230808,190600,519386350,22450,22450,22450,22450,0
20230808,190500,519386350,22450,22450,22450,22450,0
20230808,190400,519386350,22450,22450,22450,22450,0
20230808,190300,519386350,22450,22450,22450,22450,0
20230808,190200,519386350,22450,22450,22450,22450,0
20230808,190100,519386350,22450,22450,22450,22450,0
20230808,190000,519386350,22450,22450,22450,22450,0
20230808,185900,519386350,22450,22450,22450,22450,0
20230808,185800,519386350,22450,22450,22450,22450,0
20230808,185700,519386350,22450,22450,22450,22450,0
20230808,185600,519386350,22450,22450,22450,22450,0
20230808,185500,519386350,22450,22450,22450,22450,0
20230808,185400,519386350,22450,22450,22450,22450,0
20230808,185300,519386350,22450,22450,22450,22450,0
20230808,185200,519386350,22450,22450,22450,22450,0
20230808,185100,519386350,22450,22450,22450,22450,0
20230808,185000,519386350,22450,22450,22450,22450,0
20230808,184900,519386350,22450,22450,22450,22450,0
20230808,184800,519386350,22450,22450,22450,22450,0
20230808,184700,519386350,22450,22450,22450,22450,0
20230808,184600,519386350,22450,22450,22450,22450,0
20230808,184500,519386350,22450,22450,22450,22450,0
20230808,184400,519386350,22450,22450,22450,22450,0
20230808,184300,519386350,22450,22450,22450,22450,0
20230808,184200,519386350,22450,22450,22450,22450,0
20230808,184100,519386350,22450,22450,22450,22450,0
20230808,184000,519386350,22450,22450,22450,22450,338
20230808,183900,519386350,22450,22450,22450,22450,0
20230808,183800,519386350,22450,22450,22450,22450,0
20230808,183700,519386350,22450,22450,22450,22450,0
20230808,183600,519386350,22450,22450,22450,22450,0
20230808,183500,519386350,22450,22450,22450,22450,0
20230808,183400,519386350,22450,22450,22450,22450,0
20230808,183300,519386350,22450,22450,22450,22450,0
20230808,183200,519386350,22450,22450,22450,22450,0
20230808,183100,519386350,22450,22450,22450,22450,0
20230808,183000,519386350,22450,22450,22450,22450,0
20230808,182900,519386350,22450,22450,22450,22450,0
20230808,182800,519386350,22450,22450,22450,22450,0
20230808,182700,519386350,22450,22450,22450,22450,0
20230808,182600,519386350,22450,22450,22450,22450,0
20230808,182500,519386350,22450,22450,22450,22450,0
20230808,182400,519386350,22450,22450,22450,22450,0
20230808,182300,519386350,22450,22450,22450,22450,0
20230808,182200,519386350,22450,22450,22450,22450,0
20230808,182100,519386350,22450,22450,22450,22450,0
20230808,182000,519386350,22450,22450,22450,22450,0
20230808,181900,519386350,22450,22450,22450,22450,0
20230808,181800,519386350,22450,22450,22450,22450,0
20230808,181700,519386350,22450,22450,22450,22450,0
20230808,181600,519386350,22450,22450,22450,22450,0
20230808,181500,519386350,22450,22450,22450,22450,0
20230808,181400,519386350,22450,22450,22450,22450,0
20230808,181300,519386350,22450,22450,22450,22450,0
20230808,181200,519386350,22450,22450,22450,22450,0
20230808,181100,519386350,22450,22450,22450,22450,0
20230808,181000,519386350,22450,22450,22450,22450,338
20230808,180900,519386350,22450,22450,22450,22450,0
20230808,180800,519386350,22450,22450,22450,22450,0
20230808,180700,519386350,22450,22450,22450,22450,0
20230808,180600,519386350,22450,22450,22450,22450,0
20230808,180500,519386350,22450,22450,22450,22450,0
20230808,180400,519386350,22450,22450,22450,22450,0
20230808,180300,519386350,22450,22450,22450,22450,0
20230808,180200,519386350,22450,22450,22450,22450,0
20230808,180100,519386350,22450,22450,22450,22450,0
20230808,180000,519386350,22450,22450,22450,22450,0
20230808,175900,519386350,22450,22450,22450,22450,0
20230808,175800,519386350,22450,22450,22450,22450,0
20230808,175700,519386350,22450,22450,22450,22450,0
20230808,175600,519386350,22450,22450,22450,22450,0
20230808,175500,519386350,22450,22450,22450,22450,0
20230808,175400,519386350,22450,22450,22450,22450,0
20230808,175300,519386350,22450,22450,22450,22450,0
20230808,175200,519386350,22450,22450,22450,22450,0
20230808,175100,519386350,22450,22450,22450,22450,0
20230808,175000,519386350,22450,22450,22450,22450,0
20230808,174900,519386350,22450,22450,22450,22450,0
20230808,174800,519386350,22450,22450,22450,22450,0
20230808,174700,519386350,22450,22450,22450,22450,0
20230808,174600,519386350,22450,22450,22450,22450,0
20230808,174500,519386350,22450,22450,22450,22450,0
20230808,174400,519386350,22450,22450,22450,22450,0
20230808,174300,519386350,22450,22450,22450,22450,0
20230808,174200,519386350,22450,22450,22450,22450,0
20230808,174100,519386350,22450,22450,22450,22450,0
20230808,174000,519386350,22450,22450,22450,22450,338
20230808,173900,519386350,22450,22450,22450,22450,0
20230808,173800,519386350,22450,22450,22450,22450,0
20230808,173700,519386350,22450,22450,22450,22450,0
20230808,173600,519386350,22450,22450,22450,22450,0
20230808,173500,519386350,22450,22450,22450,22450,0
20230808,173400,519386350,22450,22450,22450,22450,0
20230808,173300,519386350,22450,22450,22450,22450,0
20230808,173200,519386350,22450,22450,22450,22450,0
20230808,173100,519386350,22450,22450,22450,22450,0
20230808,173000,519386350,22450,22450,22450,22450,0
20230808,172900,519386350,22450,22450,22450,22450,0
20230808,172800,519386350,22450,22450,22450,22450,0
20230808,172700,519386350,22450,22450,22450,22450,0
20230808,172600,519386350,22450,22450,22450,22450,0
20230808,172500,519386350,22450,22450,22450,22450,0
20230808,172400,519386350,22450,22450,22450,22450,0
20230808,172300,519386350,22450,22450,22450,22450,0
20230808,172200,519386350,22450,22450,22450,22450,0
20230808,172100,519386350,22450,22450,22450,22450,0
20230808,172000,519386350,22450,22450,22450,22450,0
20230808,171900,519386350,22450,22450,22450,22450,0
20230808,171800,519386350,22450,22450,22450,22450,0
20230808,171700,519386350,22450,22450,22450,22450,0
20230808,171600,519386350,22450,22450,22450,22450,0
20230808,171500,519386350,22450,22450,22450,22450,0
20230808,171400,519386350,22450,22450,22450,22450,0
20230808,171300,519386350,22450,22450,22450,22450,0
20230808,171200,519386350,22450,22450,22450,22450,0
20230808,171100,519386350,22450,22450,22450,22450,0
20230808,171000,519386350,22450,22450,22450,22450,338
20230808,170900,519386350,22450,22450,22450,22450,0
20230808,170800,519386350,22450,22450,22450,22450,0
20230808,170700,519386350,22450,22450,22450,22450,0
20230808,170600,519386350,22450,22450,22450,22450,0
20230808,170500,519386350,22450,22450,22450,22450,0
20230808,170400,519386350,22450,22450,22450,22450,0
20230808,170300,519386350,22450,22450,22450,22450,0
20230808,170200,519386350,22450,22450,22450,22450,0
20230808,170100,519386350,22450,22450,22450,22450,0
20230808,170000,519386350,22450,22450,22450,22450,0
20230808,165900,519386350,22450,22450,22450,22450,0
20230808,165800,519386350,22450,22450,22450,22450,0
20230808,165700,519386350,22450,22450,22450,22450,0
20230808,165600,519386350,22450,22450,22450,22450,0
20230808,165500,519386350,22450,22450,22450,22450,0
20230808,165400,519386350,22450,22450,22450,22450,0
20230808,165300,519386350,22450,22450,22450,22450,0
20230808,165200,519386350,22450,22450,22450,22450,0
20230808,165100,519386350,22450,22450,22450,22450,0
20230808,165000,519386350,22450,22450,22450,22450,0
20230808,164900,519386350,22450,22450,22450,22450,0
20230808,164800,519386350,22450,22450,22450,22450,0
20230808,164700,519386350,22450,22450,22450,22450,0
20230808,164600,519386350,22450,22450,22450,22450,0
20230808,164500,519386350,22450,22450,22450,22450,0
20230808,164400,519386350,22450,22450,22450,22450,0
20230808,164300,519386350,22450,22450,22450,22450,0
20230808,164200,519386350,22450,22450,22450,22450,0
20230808,164100,519386350,22450,22450,22450,22450,0
20230808,164000,519386350,22450,22450,22450,22450,338
20230808,163900,519386350,22450,22450,22450,22450,0
20230808,163800,519386350,22450,22450,22450,22450,0
20230808,163700,519386350,22450,22450,22450,22450,0
20230808,163600,519386350,22450,22450,22450,22450,0
20230808,163500,519386350,22450,22450,22450,22450,0
20230808,163400,519386350,22450,22450,22450,22450,0
20230808,163300,519386350,22450,22450,22450,22450,0
20230808,163200,519386350,22450,22450,22450,22450,0
20230808,163100,519386350,22450,22450,22450,22450,0
20230808,163000,519386350,22450,22450,22450,22450,0
20230808,162900,519386350,22450,22450,22450,22450,0
20230808,162800,519386350,22450,22450,22450,22450,0
20230808,162700,519386350,22450,22450,22450,22450,0
20230808,162600,519386350,22450,22450,22450,22450,0
20230808,162500,519386350,22450,22450,22450,22450,0
20230808,162400,519386350,22450,22450,22450,22450,0
20230808,162300,519386350,22450,22450,22450,22450,0
20230808,162200,519386350,22450,22450,22450,22450,0
20230808,162100,519386350,22450,22450,22450,22450,0
20230808,162000,519386350,22450,22450,22450,22450,0
20230808,161900,519386350,22450,22450,22450,22450,0
20230808,161800,519386350,22450,22450,22450,22450,0
20230808,161700,519386350,22450,22450,22450,22450,0
20230808,161600,519386350,22450,22450,22450,22450,0
20230808,161500,519386350,22450,22450,22450,22450,0
20230808,161400,519386350,22450,22450,22450,22450,0
20230808,161300,519386350,22450,22450,22450,22450,0
20230808,161200,519386350,22450,22450,22450,22450,0
20230808,161100,519386350,22450,22450,22450,22450,0
20230808,161000,519386350,22450,22450,22450,22450,338
20230808,160900,519386350,22450,22450,22450,22450,0
20230808,160800,519386350,22450,22450,22450,22450,0
20230808,160700,519386350,22450,22450,22450,22450,0
20230808,160600,519386350,22450,22450,22450,22450,0
20230808,160500,519386350,22450,22450,22450,22450,0
20230808,160400,519386350,22450,22450,22450,22450,0
20230808,160300,519386350,22450,22450,22450,22450,0
20230808,160200,519386350,22450,22450,22450,22450,0
20230808,160100,519386350,22450,22450,22450,22450,0
20230808,160000,519386350,22450,22450,22450,22450,0
20230808,155900,519386350,22450,22450,22450,22450,0
20230808,155800,519386350,22450,22450,22450,22450,0
20230808,155700,519386350,22450,22450,22450,22450,0
20230808,155600,519386350,22450,22450,22450,22450,0
20230808,155500,519386350,22450,22450,22450,22450,0
20230808,155400,519386350,22450,22450,22450,22450,0
20230808,155300,519386350,22450,22450,22450,22450,0
20230808,155200,519386350,22450,22450,22450,22450,0
20230808,155100,519386350,22450,22450,22450,22450,0
20230808,155000,519386350,22450,22450,22450,22450,0
20230808,154900,519386350,22450,22450,22450,22450,0
20230808,154800,519386350,22450,22450,22450,22450,0
20230808,154700,519386350,22450,22450,22450,22450,0
20230808,154600,519386350,22450,22450,22450,22450,0
20230808,154500,519386350,22450,22450,22450,22450,0
20230808,154400,519386350,22450,22450,22450,22450,0
20230808,154300,519386350,22450,22450,22450,22450,0
20230808,154200,519386350,22450,22450,22450,22450,0
20230808,154100,519386350,22450,22450,22450,22450,0
20230808,154000,519386350,22450,22450,22450,22450,338
20230808,153900,519386350,22450,22450,22450,22450,0
20230808,153800,519386350,22450,22450,22450,22450,0
20230808,153700,519386350,22450,22450,22450,22450,0
20230808,153600,519386350,22450,22450,22450,22450,0
20230808,153500,519386350,22450,22450,22450,22450,0
20230808,153400,519386350,22450,22450,22450,22450,0
20230808,153300,519386350,22450,22450,22450,22450,0
20230808,153200,519386350,22450,22450,22450,22450,0
20230808,153100,519386350,22450,22450,22450,22450,0
20230808,153000,519386350,22450,22450,22450,22450,338
20230808,152900,511798250,22550,22550,22550,22550,0
20230808,152800,511798250,22550,22550,22550,22550,0
20230808,152700,511798250,22550,22550,22550,22550,0
20230808,152600,511798250,22550,22550,22550,22550,0
20230808,152500,511798250,22550,22550,22550,22550,0
20230808,152400,511798250,22550,22550,22550,22550,0
20230808,152300,511798250,22550,22550,22550,22550,0
20230808,152200,511798250,22550,22550,22550,22550,0
20230808,152100,511798250,22550,22550,22550,22550,0
20230808,152000,511798250,22550,22550,22550,22550,0
20230808,151900,511798250,22550,22500,22550,22500,58
20230808,151800,510491700,22500,22400,22500,22400,5
20230808,151700,510379350,22450,22400,22450,22400,5
20230808,151600,510267150,22450,22400,22450,22400,16
20230808,151500,509908700,22450,22400,22450,22400,279
20230808,151400,503645250,22450,22400,22450,22400,60
20230808,151300,502298300,22400,22400,22400,22400,57
20230808,151200,501021500,22400,22400,22400,22400,2
20230808,151100,500976700,22400,22400,22400,22400,1
20230808,151000,500954300,22450,22450,22450,22450,8
20230808,150900,500774700,22400,22400,22400,22400,12
20230808,150800,500505900,22400,22400,22400,22400,11
20230808,150700,500259500,22450,22450,22450,22450,49
20230808,150600,499159450,22450,22450,22450,22450,3
20230808,150500,499092100,22450,22450,22450,22450,11
20230808,150400,498845150,22450,22450,22450,22450,3
20230808,150300,498777800,22450,22400,22450,22400,244
20230808,150200,493301650,22450,22400,22450,22400,44
20230808,150100,492313900,22400,22400,22400,22400,1
20230808,150000,492291500,22450,22400,22450,22400,21
20230808,145900,491820100,22400,22400,22400,22400,1
20230808,145800,491797700,22400,22450,22450,22400,276
20230808,145700,485601550,22450,22450,22450,22450,593
20230808,145600,472288700,22500,22500,22500,22500,474
20230808,145500,461623700,22550,22500,22550,22500,36
20230808,145400,460812050,22550,22550,22550,22550,0
20230808,145300,460812050,22550,22550,22550,22500,33
20230808,145200,460067950,22550,22550,22550,22550,10
20230808,145100,459842450,22550,22550,22550,22550,0
20230808,145000,459842450,22550,22550,22600,22550,102
20230808,144900,457542200,22500,22500,22500,22500,1
20230808,144800,457519700,22550,22550,22550,22550,34
20230808,144700,456753000,22500,22500,22500,22500,13
20230808,144600,456460500,22500,22500,22500,22500,4
20230808,144500,456370500,22500,22500,22500,22500,50
20230808,144400,455245500,22500,22550,22550,22500,10
20230808,144300,455020150,22550,22550,22550,22550,32
20230808,144200,454298550,22500,22500,22500,22500,83
20230808,144100,452431050,22500,22450,22550,22450,13
20230808,144000,452138100,22500,22500,22500,22500,3
20230808,143900,452070600,22500,22500,22500,22500,33
20230808,143800,451328100,22450,22450,22450,22450,3
20230808,143700,451260750,22500,22500,22500,22500,0
20230808,143600,451260750,22500,22450,22500,22450,2
20230808,143500,451215800,22450,22450,22550,22450,52
20230808,143400,450044800,22450,22450,22450,22450,2
20230808,143300,449999900,22450,22450,22450,22450,1
20230808,143200,449977450,22450,22450,22550,22450,17
20230808,143100,449594950,22500,22500,22500,22500,13
20230808,143000,449302450,22500,22500,22500,22500,375
20230808,142900,440864950,22500,22500,22500,22500,33
20230808,142800,440122450,22500,22500,22500,22500,0
20230808,142700,440122450,22500,22500,22500,22500,1
20230808,142600,440099950,22500,22500,22500,22500,0
20230808,142500,440099950,22500,22500,22500,22500,394
20230808,142400,431234950,22450,22450,22450,22450,0
20230808,142300,431234950,22450,22450,22450,22450,21
20230808,142200,430763500,22450,22450,22450,22450,53
20230808,142100,429573650,22450,22450,22450,22450,0
20230808,142000,429573650,22450,22450,22450,22450,0
20230808,141900,429573650,22450,22450,22450,22450,0
20230808,141800,429573650,22450,22450,22450,22450,60
20230808,141700,428226650,22500,22500,22500,22500,387
20230808,141600,419519150,22500,22500,22500,22500,0
20230808,141500,419519150,22500,22500,22500,22500,55
20230808,141400,418281650,22550,22550,22550,22550,105
20230808,141300,415913900,22550,22550,22550,22550,0
20230808,141200,415913900,22550,22550,22550,22550,0
20230808,141100,415913900,22550,22550,22550,22550,0
20230808,141000,415913900,22550,22550,22550,22550,778
20230808,140900,398370000,22550,22550,22550,22550,3
20230808,140800,398302350,22600,22600,22600,22600,44
20230808,140700,397307950,22600,22600,22600,22600,0
20230808,140600,397307950,22600,22600,22600,22600,7
20230808,140500,397149750,22600,22600,22600,22600,21
20230808,140400,396675150,22600,22600,22600,22600,0
20230808,140300,396675150,22600,22650,22650,22600,41
20230808,140200,395747350,22650,22650,22650,22650,0
20230808,140100,395747350,22650,22650,22650,22650,1
20230808,140000,395724700,22600,22600,22600,22600,1
20230808,135900,395702100,22650,22650,22650,22650,0
20230808,135800,395702100,22650,22650,22650,22650,0
20230808,135700,395702100,22650,22650,22650,22650,1
20230808,135600,395679450,22600,22600,22600,22600,423
20230808,135500,386119650,22650,22650,22650,22650,0
20230808,135400,386119650,22650,22650,22650,22650,100
20230808,135300,383854650,22650,22650,22650,22650,0
20230808,135200,383854650,22650,22650,22650,22650,32
20230808,135100,383129850,22650,22650,22650,22650,20
20230808,135000,382676850,22650,22650,22650,22650,49
20230808,134900,381567000,22650,22650,22650,22650,0
20230808,134800,381567000,22650,22650,22650,22650,1
20230808,134700,381544350,22650,22650,22650,22650,30
20230808,134600,380864850,22650,22650,22650,22650,0
20230808,134500,380864850,22650,22650,22650,22650,32
20230808,134400,380140050,22650,22650,22650,22650,32
20230808,134300,379415250,22650,22650,22650,22650,0
20230808,134200,379415250,22650,22650,22650,22650,0
20230808,134100,379415250,22650,22650,22650,22650,0
20230808,134000,379415250,22650,22650,22650,22650,0
20230808,133900,379415250,22650,22650,22650,22650,0
20230808,133800,379415250,22650,22650,22650,22650,28
20230808,133700,378781050,22600,22600,22600,22600,23
20230808,133600,378261250,22650,22650,22650,22650,0
20230808,133500,378261250,22650,22650,22650,22650,0
20230808,133400,378261250,22650,22650,22650,22600,7
20230808,133300,378102950,22600,22600,22600,22600,6
20230808,133200,377967350,22650,22650,22650,22650,0
20230808,133100,377967350,22650,22650,22650,22650,0
20230808,133000,377967350,22650,22650,22650,22650,0
20230808,132900,377967350,22650,22650,22650,22650,37
20230808,132800,377129300,22600,22600,22600,22600,5
20230808,132700,377016300,22650,22650,22650,22650,0
20230808,132600,377016300,22650,22650,22650,22650,0
20230808,132500,377016300,22650,22650,22650,22650,0
20230808,132400,377016300,22650,22650,22650,22650,0
20230808,132300,377016300,22650,22650,22650,22650,29
20230808,132200,376359450,22650,22650,22650,22650,0
20230808,132100,376359450,22650,22650,22650,22650,0
20230808,132000,376359450,22650,22650,22650,22650,0
20230808,131900,376359450,22650,22650,22650,22650,0
20230808,131800,376359450,22650,22650,22650,22650,0
20230808,131700,376359450,22650,22650,22650,22650,0
20230808,131600,376359450,22650,22650,22650,22650,26
20230808,131500,375770550,22650,22650,22650,22650,1
20230808,131400,375747900,22650,22650,22650,22650,0
20230808,131300,375747900,22650,22650,22650,22650,0
20230808,131200,375747900,22650,22650,22650,22650,0
20230808,131100,375747900,22650,22650,22650,22650,0
20230808,131000,375747900,22650,22650,22650,22650,0
20230808,130900,375747900,22650,22650,22650,22650,250
20230808,130800,370085400,22650,22650,22650,22650,35
20230808,130700,369292650,22600,22600,22600,22600,0
20230808,130600,369292650,22600,22600,22600,22600,0
20230808,130500,369292650,22600,22600,22600,22600,0
20230808,130400,369292650,22600,22600,22600,22600,0
20230808,130300,369292650,22600,22650,22650,22600,47
20230808,130200,368230350,22650,22650,22650,22650,1
20230808,130100,368207700,22650,22650,22650,22650,28
20230808,130000,367573500,22600,22600,22600,22600,6
20230808,125900,367437900,22600,22600,22600,22600,25
20230808,125800,366872900,22600,22600,22600,22600,2
20230808,125700,366827700,22600,22600,22600,22600,0
20230808,125600,366827700,22600,22600,22600,22600,1
20230808,125500,366805100,22600,22600,22600,22600,0
20230808,125400,366805100,22600,22600,22600,22600,13
20230808,125300,366511300,22650,22650,22650,22650,2
20230808,125200,366466000,22650,22650,22650,22650,0
20230808,125100,366466000,22650,22700,22700,22650,57
20230808,125000,365174800,22650,22650,22650,22650,180
20230808,124900,361097800,22650,22650,22650,22650,0
20230808,124800,361097800,22650,22650,22650,22650,1
20230808,124700,361075150,22650,22650,22650,22650,0
20230808,124600,361075150,22650,22650,22650,22650,259
20230808,124500,355208800,22650,22650,22650,22650,33
20230808,124400,354461350,22600,22600,22600,22600,10
20230808,124300,354235350,22650,22650,22650,22650,29
20230808,124200,353578500,22650,22650,22650,22650,0
20230808,124100,353578500,22650,22650,22650,22650,1
20230808,124000,353555850,22600,22600,22600,22600,0
20230808,123900,353555850,22600,22600,22600,22600,332
20230808,123800,346052650,22600,22600,22600,22600,207
20230808,123700,341374450,22600,22600,22600,22600,0
20230808,123600,341374450,22600,22600,22600,22600,0
20230808,123500,341374450,22600,22600,22600,22600,0
20230808,123400,341374450,22600,22600,22600,22600,0
20230808,123300,341374450,22600,22600,22600,22600,1
20230808,123200,341351850,22600,22600,22600,22600,0
20230808,123100,341351850,22600,22600,22600,22600,27
20230808,123000,340741650,22550,22550,22550,22550,8
20230808,122900,340561250,22550,22550,22550,22550,139
20230808,122800,337426800,22550,22550,22550,22550,0
20230808,122700,337426800,22550,22550,22550,22550,0
20230808,122600,337426800,22550,22550,22550,22550,0
20230808,122500,337426800,22550,22550,22550,22550,0
20230808,122400,337426800,22550,22600,22600,22550,27
20230808,122300,336816650,22550,22550,22550,22550,0
20230808,122200,336816650,22550,22550,22550,22550,44
20230808,122100,335824450,22550,22550,22550,22550,75
20230808,122000,334133200,22600,22600,22600,22600,0
20230808,121900,334133200,22600,22600,22600,22600,158
20230808,121800,330562400,22600,22600,22600,22600,5
20230808,121700,330449400,22600,22600,22600,22600,0
20230808,121600,330449400,22600,22600,22600,22600,202
20230808,121500,325884200,22600,22550,22600,22550,299
20230808,121400,319141100,22550,22550,22550,22550,31
20230808,121300,318442050,22500,22500,22500,22500,0
20230808,121200,318442050,22500,22500,22500,22500,0
20230808,121100,318442050,22500,22500,22500,22500,0
20230808,121000,318442050,22500,22500,22500,22500,0
20230808,120900,318442050,22500,22500,22500,22500,0
20230808,120800,318442050,22500,22500,22500,22500,0
20230808,120700,318442050,22500,22500,22500,22500,0
20230808,120600,318442050,22500,22500,22500,22500,28
20230808,120500,317812050,22500,22500,22500,22500,0
20230808,120400,317812050,22500,22500,22500,22500,0
20230808,120300,317812050,22500,22500,22500,22500,0
20230808,120200,317812050,22500,22500,22500,22500,24
20230808,120100,317272050,22500,22500,22500,22500,0
20230808,120000,317272050,22500,22500,22500,22500,0
20230808,115900,317272050,22500,22500,22500,22500,0
20230808,115800,317272050,22500,22500,22500,22500,33
20230808,115700,316529550,22550,22550,22550,22550,0
20230808,115600,316529550,22550,22550,22550,22550,40
20230808,115500,315627550,22550,22500,22550,22500,166
20230808,115400,311890700,22500,22500,22500,22500,0
20230808,115300,311890700,22500,22500,22500,22500,0
20230808,115200,311890700,22500,22500,22500,22500,0
20230808,115100,311890700,22500,22500,22500,22500,9
20230808,115000,311688200,22500,22500,22500,22500,1
20230808,114900,311665700,22550,22550,22550,22550,0
20230808,114800,311665700,22550,22550,22550,22550,0
20230808,114700,311665700,22550,22550,22550,22550,28
20230808,114600,311034300,22500,22500,22500,22500,0
20230808,114500,311034300,22500,22500,22500,22500,0
20230808,114400,311034300,22500,22500,22500,22500,3
20230808,114300,310966800,22500,22500,22500,22500,0
20230808,114200,310966800,22500,22500,22500,22500,16
20230808,114100,310606800,22550,22550,22550,22550,0
20230808,114000,310606800,22550,22550,22550,22550,26
20230808,113900,310020500,22550,22550,22550,22550,0
20230808,113800,310020500,22550,22550,22550,22550,0
20230808,113700,310020500,22550,22550,22550,22550,0
20230808,113600,310020500,22550,22550,22550,22550,1
20230808,113500,309997950,22500,22500,22500,22500,0
20230808,113400,309997950,22500,22500,22500,22500,2
20230808,113300,309952950,22550,22550,22550,22550,0
20230808,113200,309952950,22550,22550,22550,22550,0
20230808,113100,309952950,22550,22550,22550,22550,35
20230808,113000,309163700,22500,22500,22500,22500,0
20230808,112900,309163700,22500,22500,22500,22500,39
20230808,112800,308286200,22550,22550,22550,22550,1
20230808,112700,308263650,22500,22500,22500,22500,0
20230808,112600,308263650,22500,22500,22500,22500,0
20230808,112500,308263650,22500,22500,22500,22500,0
20230808,112400,308263650,22500,22500,22500,22500,30
20230808,112300,307588650,22550,22500,22550,22500,131
20230808,112200,304639600,22500,22500,22500,22500,0
20230808,112100,304639600,22500,22500,22500,22500,17
20230808,112000,304257100,22550,22550,22550,22550,0
20230808,111900,304257100,22550,22550,22550,22550,0
20230808,111800,304257100,22550,22550,22550,22550,32
20230808,111700,303535500,22550,22550,22550,22550,55
20230808,111600,302295250,22500,22500,22500,22500,0
20230808,111500,302295250,22500,22500,22500,22500,6
20230808,111400,302160250,22500,22500,22500,22500,132
20230808,111300,299190250,22550,22550,22550,22550,94
20230808,111200,297070550,22550,22550,22550,22550,45
20230808,111100,296055800,22550,22550,22550,22550,10
20230808,111000,295830300,22600,22600,22600,22600,0
20230808,110900,295830300,22600,22600,22600,22600,35
20230808,110800,295039300,22600,22600,22600,22600,0
20230808,110700,295039300,22600,22600,22600,22600,1
20230808,110600,295016700,22600,22600,22600,22600,13
20230808,110500,294722900,22550,22550,22550,22550,40
20230808,110400,293820900,22550,22550,22550,22550,55
20230808,110300,292580650,22550,22550,22550,22550,0
20230808,110200,292580650,22550,22550,22550,22550,5
20230808,110100,292467900,22550,22550,22550,22550,30
20230808,110000,291791400,22500,22550,22550,22500,25
20230808,105900,291227750,22550,22550,22550,22550,2
20230808,105800,291182650,22550,22550,22550,22550,7
20230808,105700,291024800,22550,22600,22600,22550,101
20230808,105600,288743500,22600,22600,22600,22600,1
20230808,105500,288720900,22600,22550,22600,22550,275
20230808,105400,282517700,22550,22550,22550,22550,0
20230808,105300,282517700,22550,22550,22550,22550,0
20230808,105200,282517700,22550,22500,22550,22500,97
20230808,105100,280333550,22550,22550,22550,22550,0
20230808,105000,280333550,22550,22550,22550,22550,0
20230808,104900,280333550,22550,22550,22550,22550,0
20230808,104800,280333550,22550,22550,22550,22550,0
20230808,104700,280333550,22550,22550,22550,22550,21
20230808,104600,279860000,22550,22550,22550,22550,0
20230808,104500,279860000,22550,22550,22550,22550,0
20230808,104400,279860000,22550,22550,22550,22550,0
20230808,104300,279860000,22550,22550,22550,22550,25
20230808,104200,279296250,22500,22500,22500,22500,0
20230808,104100,279296250,22500,22500,22500,22500,0
20230808,104000,279296250,22500,22500,22500,22500,100
20230808,103900,277046250,22500,22500,22500,22500,1
20230808,103800,277023750,22500,22500,22500,22500,113
20230808,103700,274481250,22450,22450,22450,22450,105
20230808,103600,272124000,22450,22450,22450,22450,37
20230808,103500,271293350,22450,22450,22450,22450,0
20230808,103400,271293350,22450,22450,22450,22450,37
20230808,103300,270462700,22450,22450,22450,22450,13
20230808,103200,270170850,22500,22400,22500,22400,201
20230808,103100,265664650,22400,22400,22400,22400,0
20230808,103000,265664650,22400,22400,22400,22400,0
20230808,102900,265664650,22400,22400,22400,22400,305
20230808,102800,258832650,22350,22350,22350,22350,113
20230808,102700,256307100,22350,22350,22350,22350,0
20230808,102600,256307100,22350,22350,22350,22350,0
20230808,102500,256307100,22350,22350,22350,22350,299
20230808,102400,249624450,22450,22450,22450,22450,0
20230808,102300,249624450,22450,22450,22450,22450,0
20230808,102200,249624450,22450,22350,22450,22350,411
20230808,102100,240415200,22350,22350,22350,22350,32
20230808,102000,239700000,22350,22400,22400,22350,81
20230808,101900,237889550,22400,22400,22400,22400,8
20230808,101800,237710350,22350,22350,22350,22350,0
20230808,101700,237710350,22350,22300,22350,22300,289
20230808,101600,231251750,22350,22400,22400,22350,1581
20230808,101500,195843000,22400,22400,22400,22400,3
20230808,101400,195775800,22450,22450,22450,22450,0
20230808,101300,195775800,22450,22450,22450,22450,0
20230808,101200,195775800,22450,22450,22450,22450,27
20230808,101100,195169650,22450,22450,22450,22450,0
20230808,101000,195169650,22450,22450,22450,22450,0
20230808,100900,195169650,22450,22450,22450,22450,62
20230808,100800,193777750,22450,22450,22450,22450,10
20230808,100700,193553250,22450,22450,22450,22450,63
20230808,100600,192138900,22450,22450,22450,22450,30
20230808,100500,191465400,22450,22450,22450,22450,13
20230808,100400,191173550,22450,22450,22450,22450,103
20230808,100300,188861200,22450,22450,22450,22450,0
20230808,100200,188861200,22450,22450,22450,22450,0
20230808,100100,188861200,22450,22450,22450,22450,73
20230808,100000,187222350,22450,22500,22500,22450,115
20230808,095900,184635800,22450,22450,22450,22450,70
20230808,095800,183064300,22500,22500,22500,22500,0
20230808,095700,183064300,22500,22500,22500,22500,5
20230808,095600,182951800,22450,22450,22450,22450,203
20230808,095500,178394450,22500,22500,22500,22450,342
20230808,095400,170700400,22550,22550,22550,22550,0
20230808,095300,170700400,22550,22550,22550,22550,31
20230808,095200,170001350,22550,22550,22550,22550,1
20230808,095100,169978800,22550,22550,22550,22550,0
20230808,095000,169978800,22550,22550,22550,22550,1
20230808,094900,169956250,22550,22550,22550,22550,19
20230808,094800,169527800,22550,22550,22550,22550,0
20230808,094700,169527800,22550,22550,22550,22550,64
20230808,094600,168084600,22550,22550,22550,22550,4
20230808,094500,167994400,22550,22550,22550,22550,0
20230808,094400,167994400,22550,22550,22550,22550,0
20230808,094300,167994400,22550,22550,22550,22550,5
20230808,094200,167881650,22550,22550,22550,22550,2
20230808,094100,167836550,22500,22500,22500,22500,11
20230808,094000,167589050,22500,22600,22600,22500,2000
20230808,093900,122499800,22600,22600,22600,22600,0
20230808,093800,122499800,22600,22600,22600,22600,41
20230808,093700,121573200,22600,22600,22600,22600,0
20230808,093600,121573200,22600,22600,22600,22600,9
20230808,093500,121369800,22600,22600,22600,22600,91
20230808,093400,119313200,22600,22600,22600,22600,0
20230808,093300,119313200,22600,22600,22600,22600,25
20230808,093200,118748200,22700,22700,22700,22700,23
20230808,093100,118226100,22700,22650,22700,22650,144
20230808,093000,114961750,22550,22600,22600,22550,150
20230808,092900,111578400,22650,22550,22650,22400,862
20230808,092800,92080950,22500,22500,22500,22500,79
20230808,092700,90303450,22500,22450,22500,22400,96
20230808,092600,88150800,22500,22500,22500,22500,15
20230808,092500,87813300,22450,22450,22450,22450,0
20230808,092400,87813300,22450,22450,22450,22450,43
20230808,092300,86847950,22500,22500,22500,22500,0
20230808,092200,86847950,22500,22350,22500,22300,155
20230808,092100,83375600,22400,22400,22400,22400,77
20230808,092000,81650800,22350,22350,22350,22350,51
20230808,091900,80510950,22400,22450,22450,22400,55
20230808,091800,79277000,22500,22500,22500,22500,10
20230808,091700,79052000,22500,22450,22550,22450,443
20230808,091600,69092300,22450,22400,22450,22400,208
20230808,091500,64432600,22400,22400,22400,22400,0
20230808,091400,64432600,22400,22400,22400,22400,159
20230808,091300,60871000,22400,22400,22400,22400,207
20230808,091200,56234200,22400,22400,22400,22400,0
20230808,091100,56234200,22400,22400,22400,22400,0
20230808,091000,56234200,22400,22350,22400,22350,140
20230808,090900,53104500,22400,22400,22400,22400,51
20230808,090800,51962100,22400,22400,22400,22400,107
20230808,090700,49565300,22500,22500,22500,22500,1
20230808,090600,49542800,22400,22400,22400,22400,10
20230808,090500,49318800,22400,22500,22500,22400,23
20230808,090400,48802600,22550,22550,22550,22550,0
20230808,090300,48802600,22550,22550,22550,22500,45
20230808,090200,47787900,22500,22500,22500,22500,261
20230808,090100,41915400,22600,22450,22600,22450,137
20230808,090000,38828700,22400,22300,22400,22300,1741