KissMeData/084850/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,194200,668504150,22950,22950,22950,22950,664
20230814,194100,668504150,22950,22950,22950,22950,0
20230814,194000,668504150,22950,22950,22950,22950,0
20230814,193900,668504150,22950,22950,22950,22950,0
20230814,193800,668504150,22950,22950,22950,22950,0
20230814,193700,668504150,22950,22950,22950,22950,0
20230814,193600,668504150,22950,22950,22950,22950,0
20230814,193500,668504150,22950,22950,22950,22950,0
20230814,193400,668504150,22950,22950,22950,22950,0
20230814,193300,668504150,22950,22950,22950,22950,0
20230814,193200,668504150,22950,22950,22950,22950,0
20230814,193100,668504150,22950,22950,22950,22950,0
20230814,193000,668504150,22950,22950,22950,22950,0
20230814,192900,668504150,22950,22950,22950,22950,0
20230814,192800,668504150,22950,22950,22950,22950,0
20230814,192700,668504150,22950,22950,22950,22950,0
20230814,192600,668504150,22950,22950,22950,22950,0
20230814,192500,668504150,22950,22950,22950,22950,0
20230814,192400,668504150,22950,22950,22950,22950,0
20230814,192300,668504150,22950,22950,22950,22950,0
20230814,192200,668504150,22950,22950,22950,22950,0
20230814,192100,668504150,22950,22950,22950,22950,0
20230814,192000,668504150,22950,22950,22950,22950,0
20230814,191900,668504150,22950,22950,22950,22950,0
20230814,191800,668504150,22950,22950,22950,22950,0
20230814,191700,668504150,22950,22950,22950,22950,0
20230814,191600,668504150,22950,22950,22950,22950,0
20230814,191500,668504150,22950,22950,22950,22950,0
20230814,191400,668504150,22950,22950,22950,22950,0
20230814,191300,668504150,22950,22950,22950,22950,0
20230814,191200,668504150,22950,22950,22950,22950,664
20230814,191100,668504150,22950,22950,22950,22950,0
20230814,191000,668504150,22950,22950,22950,22950,0
20230814,190900,668504150,22950,22950,22950,22950,0
20230814,190800,668504150,22950,22950,22950,22950,0
20230814,190700,668504150,22950,22950,22950,22950,0
20230814,190600,668504150,22950,22950,22950,22950,0
20230814,190500,668504150,22950,22950,22950,22950,0
20230814,190400,668504150,22950,22950,22950,22950,0
20230814,190300,668504150,22950,22950,22950,22950,0
20230814,190200,668504150,22950,22950,22950,22950,0
20230814,190100,668504150,22950,22950,22950,22950,0
20230814,190000,668504150,22950,22950,22950,22950,0
20230814,185900,668504150,22950,22950,22950,22950,0
20230814,185800,668504150,22950,22950,22950,22950,0
20230814,185700,668504150,22950,22950,22950,22950,0
20230814,185600,668504150,22950,22950,22950,22950,0
20230814,185500,668504150,22950,22950,22950,22950,0
20230814,185400,668504150,22950,22950,22950,22950,0
20230814,185300,668504150,22950,22950,22950,22950,0
20230814,185200,668504150,22950,22950,22950,22950,0
20230814,185100,668504150,22950,22950,22950,22950,0
20230814,185000,668504150,22950,22950,22950,22950,0
20230814,184900,668504150,22950,22950,22950,22950,0
20230814,184800,668504150,22950,22950,22950,22950,0
20230814,184700,668504150,22950,22950,22950,22950,0
20230814,184600,668504150,22950,22950,22950,22950,0
20230814,184500,668504150,22950,22950,22950,22950,0
20230814,184400,668504150,22950,22950,22950,22950,0
20230814,184300,668504150,22950,22950,22950,22950,0
20230814,184200,668504150,22950,22950,22950,22950,664
20230814,184100,668504150,22950,22950,22950,22950,0
20230814,184000,668504150,22950,22950,22950,22950,0
20230814,183900,668504150,22950,22950,22950,22950,0
20230814,183800,668504150,22950,22950,22950,22950,0
20230814,183700,668504150,22950,22950,22950,22950,0
20230814,183600,668504150,22950,22950,22950,22950,0
20230814,183500,668504150,22950,22950,22950,22950,0
20230814,183400,668504150,22950,22950,22950,22950,0
20230814,183300,668504150,22950,22950,22950,22950,0
20230814,183200,668504150,22950,22950,22950,22950,0
20230814,183100,668504150,22950,22950,22950,22950,0
20230814,183000,668504150,22950,22950,22950,22950,0
20230814,182900,668504150,22950,22950,22950,22950,0
20230814,182800,668504150,22950,22950,22950,22950,0
20230814,182700,668504150,22950,22950,22950,22950,0
20230814,182600,668504150,22950,22950,22950,22950,0
20230814,182500,668504150,22950,22950,22950,22950,0
20230814,182400,668504150,22950,22950,22950,22950,0
20230814,182300,668504150,22950,22950,22950,22950,0
20230814,182200,668504150,22950,22950,22950,22950,0
20230814,182100,668504150,22950,22950,22950,22950,0
20230814,182000,668504150,22950,22950,22950,22950,0
20230814,181900,668504150,22950,22950,22950,22950,0
20230814,181800,668504150,22950,22950,22950,22950,0
20230814,181700,668504150,22950,22950,22950,22950,0
20230814,181600,668504150,22950,22950,22950,22950,0
20230814,181500,668504150,22950,22950,22950,22950,0
20230814,181400,668504150,22950,22950,22950,22950,0
20230814,181300,668504150,22950,22950,22950,22950,0
20230814,181200,668504150,22950,22950,22950,22950,664
20230814,181100,668504150,22950,22950,22950,22950,0
20230814,181000,668504150,22950,22950,22950,22950,0
20230814,180900,668504150,22950,22950,22950,22950,0
20230814,180800,668504150,22950,22950,22950,22950,0
20230814,180700,668504150,22950,22950,22950,22950,0
20230814,180600,668504150,22950,22950,22950,22950,0
20230814,180500,668504150,22950,22950,22950,22950,0
20230814,180400,668504150,22950,22950,22950,22950,0
20230814,180300,668504150,22950,22950,22950,22950,0
20230814,180200,668504150,22950,22950,22950,22950,0
20230814,180100,668504150,22950,22950,22950,22950,0
20230814,180000,668504150,22950,22950,22950,22950,0
20230814,175900,668504150,22950,22950,22950,22950,0
20230814,175800,668504150,22950,22950,22950,22950,0
20230814,175700,668504150,22950,22950,22950,22950,0
20230814,175600,668504150,22950,22950,22950,22950,0
20230814,175500,668504150,22950,22950,22950,22950,0
20230814,175400,668504150,22950,22950,22950,22950,0
20230814,175300,668504150,22950,22950,22950,22950,0
20230814,175200,668504150,22950,22950,22950,22950,0
20230814,175100,668504150,22950,22950,22950,22950,0
20230814,175000,668504150,22950,22950,22950,22950,0
20230814,174900,668504150,22950,22950,22950,22950,0
20230814,174800,668504150,22950,22950,22950,22950,0
20230814,174700,668504150,22950,22950,22950,22950,0
20230814,174600,668504150,22950,22950,22950,22950,0
20230814,174500,668504150,22950,22950,22950,22950,0
20230814,174400,668504150,22950,22950,22950,22950,0
20230814,174300,668504150,22950,22950,22950,22950,0
20230814,174200,668504150,22950,22950,22950,22950,664
20230814,174100,668504150,22950,22950,22950,22950,0
20230814,174000,668504150,22950,22950,22950,22950,0
20230814,173900,668504150,22950,22950,22950,22950,0
20230814,173800,668504150,22950,22950,22950,22950,0
20230814,173700,668504150,22950,22950,22950,22950,0
20230814,173600,668504150,22950,22950,22950,22950,0
20230814,173500,668504150,22950,22950,22950,22950,0
20230814,173400,668504150,22950,22950,22950,22950,0
20230814,173300,668504150,22950,22950,22950,22950,0
20230814,173200,668504150,22950,22950,22950,22950,0
20230814,173100,668504150,22950,22950,22950,22950,0
20230814,173000,668504150,22950,22950,22950,22950,0
20230814,172900,668504150,22950,22950,22950,22950,0
20230814,172800,668504150,22950,22950,22950,22950,0
20230814,172700,668504150,22950,22950,22950,22950,0
20230814,172600,668504150,22950,22950,22950,22950,0
20230814,172500,668504150,22950,22950,22950,22950,0
20230814,172400,668504150,22950,22950,22950,22950,0
20230814,172300,668504150,22950,22950,22950,22950,0
20230814,172200,668504150,22950,22950,22950,22950,0
20230814,172100,668504150,22950,22950,22950,22950,0
20230814,172000,668504150,22950,22950,22950,22950,0
20230814,171900,668504150,22950,22950,22950,22950,0
20230814,171800,668504150,22950,22950,22950,22950,0
20230814,171700,668504150,22950,22950,22950,22950,0
20230814,171600,668504150,22950,22950,22950,22950,0
20230814,171500,668504150,22950,22950,22950,22950,0
20230814,171400,668504150,22950,22950,22950,22950,0
20230814,171300,668504150,22950,22950,22950,22950,0
20230814,171200,668504150,22950,22950,22950,22950,664
20230814,171100,668504150,22950,22950,22950,22950,0
20230814,171000,668504150,22950,22950,22950,22950,0
20230814,170900,668504150,22950,22950,22950,22950,0
20230814,170800,668504150,22950,22950,22950,22950,0
20230814,170700,668504150,22950,22950,22950,22950,0
20230814,170600,668504150,22950,22950,22950,22950,0
20230814,170500,668504150,22950,22950,22950,22950,0
20230814,170400,668504150,22950,22950,22950,22950,0
20230814,170300,668504150,22950,22950,22950,22950,0
20230814,170200,668504150,22950,22950,22950,22950,0
20230814,170100,668504150,22950,22950,22950,22950,0
20230814,170000,668504150,22950,22950,22950,22950,0
20230814,165900,668504150,22950,22950,22950,22950,0
20230814,165800,668504150,22950,22950,22950,22950,0
20230814,165700,668504150,22950,22950,22950,22950,0
20230814,165600,668504150,22950,22950,22950,22950,0
20230814,165500,668504150,22950,22950,22950,22950,0
20230814,165400,668504150,22950,22950,22950,22950,0
20230814,165300,668504150,22950,22950,22950,22950,0
20230814,165200,668504150,22950,22950,22950,22950,0
20230814,165100,668504150,22950,22950,22950,22950,0
20230814,165000,668504150,22950,22950,22950,22950,0
20230814,164900,668504150,22950,22950,22950,22950,0
20230814,164800,668504150,22950,22950,22950,22950,0
20230814,164700,668504150,22950,22950,22950,22950,0
20230814,164600,668504150,22950,22950,22950,22950,0
20230814,164500,668504150,22950,22950,22950,22950,0
20230814,164400,668504150,22950,22950,22950,22950,0
20230814,164300,668504150,22950,22950,22950,22950,0
20230814,164200,668504150,22950,22950,22950,22950,664
20230814,164100,668504150,22950,22950,22950,22950,0
20230814,164000,668504150,22950,22950,22950,22950,0
20230814,163900,668504150,22950,22950,22950,22950,0
20230814,163800,668504150,22950,22950,22950,22950,0
20230814,163700,668504150,22950,22950,22950,22950,0
20230814,163600,668504150,22950,22950,22950,22950,0
20230814,163500,668504150,22950,22950,22950,22950,0
20230814,163400,668504150,22950,22950,22950,22950,0
20230814,163300,668504150,22950,22950,22950,22950,0
20230814,163200,668504150,22950,22950,22950,22950,0
20230814,163100,668504150,22950,22950,22950,22950,0
20230814,163000,668504150,22950,22950,22950,22950,0
20230814,162900,668504150,22950,22950,22950,22950,0
20230814,162800,668504150,22950,22950,22950,22950,0
20230814,162700,668504150,22950,22950,22950,22950,0
20230814,162600,668504150,22950,22950,22950,22950,0
20230814,162500,668504150,22950,22950,22950,22950,0
20230814,162400,668504150,22950,22950,22950,22950,0
20230814,162300,668504150,22950,22950,22950,22950,0
20230814,162200,668504150,22950,22950,22950,22950,0
20230814,162100,668504150,22950,22950,22950,22950,0
20230814,162000,668504150,22950,22950,22950,22950,0
20230814,161900,668504150,22950,22950,22950,22950,0
20230814,161800,668504150,22950,22950,22950,22950,0
20230814,161700,668504150,22950,22950,22950,22950,0
20230814,161600,668504150,22950,22950,22950,22950,0
20230814,161500,668504150,22950,22950,22950,22950,0
20230814,161400,668504150,22950,22950,22950,22950,0
20230814,161300,668504150,22950,22950,22950,22950,0
20230814,161200,668504150,22950,22950,22950,22950,664
20230814,161100,668504150,22950,22950,22950,22950,0
20230814,161000,668504150,22950,22950,22950,22950,0
20230814,160900,668504150,22950,22950,22950,22950,0
20230814,160800,668504150,22950,22950,22950,22950,0
20230814,160700,668504150,22950,22950,22950,22950,0
20230814,160600,668504150,22950,22950,22950,22950,0
20230814,160500,668504150,22950,22950,22950,22950,0
20230814,160400,668504150,22950,22950,22950,22950,0
20230814,160300,668504150,22950,22950,22950,22950,0
20230814,160200,668504150,22950,22950,22950,22950,0
20230814,160100,668504150,22950,22950,22950,22950,0
20230814,160000,668504150,22950,22950,22950,22950,0
20230814,155900,668504150,22950,22950,22950,22950,0
20230814,155800,668504150,22950,22950,22950,22950,0
20230814,155700,668504150,22950,22950,22950,22950,0
20230814,155600,668504150,22950,22950,22950,22950,0
20230814,155500,668504150,22950,22950,22950,22950,0
20230814,155400,668504150,22950,22950,22950,22950,0
20230814,155300,668504150,22950,22950,22950,22950,0
20230814,155200,668504150,22950,22950,22950,22950,0
20230814,155100,668504150,22950,22950,22950,22950,0
20230814,155000,668504150,22950,22950,22950,22950,0
20230814,154900,668504150,22950,22950,22950,22950,0
20230814,154800,668504150,22950,22950,22950,22950,0
20230814,154700,668504150,22950,22950,22950,22950,0
20230814,154600,668504150,22950,22950,22950,22950,0
20230814,154500,668504150,22950,22950,22950,22950,0
20230814,154400,668504150,22950,22950,22950,22950,0
20230814,154300,668504150,22950,22950,22950,22950,0
20230814,154200,668504150,22950,22950,22950,22950,664
20230814,154100,668504150,22950,22950,22950,22950,0
20230814,154000,668504150,22950,22950,22950,22950,0
20230814,153900,668504150,22950,22950,22950,22950,0
20230814,153800,668504150,22950,22950,22950,22950,0
20230814,153700,668504150,22950,22950,22950,22950,0
20230814,153600,668504150,22950,22950,22950,22950,0
20230814,153500,668504150,22950,22950,22950,22950,0
20230814,153400,668504150,22950,22950,22950,22950,0
20230814,153300,668504150,22950,22950,22950,22950,0
20230814,153200,668504150,22950,22950,22950,22950,0
20230814,153100,668504150,22950,22950,22950,22950,0
20230814,153000,668504150,22950,22950,22950,22950,664
20230814,152900,653265350,22950,22950,22950,22950,0
20230814,152800,653265350,22950,22950,22950,22950,0
20230814,152700,653265350,22950,22950,22950,22950,0
20230814,152600,653265350,22950,22950,22950,22950,0
20230814,152500,653265350,22950,22950,22950,22950,0
20230814,152400,653265350,22950,22950,22950,22950,0
20230814,152300,653265350,22950,22950,22950,22950,0
20230814,152200,653265350,22950,22950,22950,22950,0
20230814,152100,653265350,22950,22950,22950,22950,0
20230814,152000,653265350,22950,22950,22950,22950,0
20230814,151900,653265350,22950,22950,22950,22950,50
20230814,151800,652117850,22950,22900,22950,22900,119
20230814,151700,649391800,22900,22900,22900,22900,40
20230814,151600,648475800,22900,22900,22900,22900,251
20230814,151500,642727900,22900,22900,22900,22900,0
20230814,151400,642727900,22900,22900,22900,22900,0
20230814,151300,642727900,22900,22900,22900,22900,0
20230814,151200,642727900,22900,22950,22950,22900,934
20230814,151100,621313400,23000,22950,23000,22950,31
20230814,151000,620601000,22950,22850,22950,22850,359
20230814,150900,612372650,22850,22850,22850,22850,50
20230814,150800,611230150,22850,22850,22850,22850,1
20230814,150700,611207300,22900,22900,22900,22900,48
20230814,150600,610108100,22750,22750,22750,22750,0
20230814,150500,610108100,22750,22750,22750,22750,0
20230814,150400,610108100,22750,22750,22750,22750,0
20230814,150300,610108100,22750,22750,22750,22750,21
20230814,150200,609630350,22750,22900,22900,22750,299
20230814,150100,602808500,22950,22950,22950,22950,0
20230814,150000,602808500,22950,22950,22950,22900,158
20230814,145900,599187450,22950,22900,22950,22900,43
20230814,145800,598200850,22950,22950,22950,22950,79
20230814,145700,596387800,23000,23000,23000,23000,1
20230814,145600,596364800,22950,23000,23000,22950,8
20230814,145500,596181050,23000,23000,23000,23000,0
20230814,145400,596181050,23000,23000,23050,22950,56
20230814,145300,594893750,23000,23000,23000,23000,14
20230814,145200,594571750,22900,23000,23000,22900,720
20230814,145100,578049850,23050,23050,23050,23000,88
20230814,145000,576021500,23000,22750,23000,22750,4018
20230814,144900,483923600,22750,22750,22750,22750,13
20230814,144800,483627850,22750,22750,22750,22750,33
20230814,144700,482877100,22800,22800,22800,22800,758
20230814,144600,465594700,22800,22850,22850,22800,21
20230814,144500,465115800,22800,22800,22800,22800,36
20230814,144400,464295000,22850,22850,22850,22850,30
20230814,144300,463609500,22850,22850,22850,22850,32
20230814,144200,462878300,22850,22850,22850,22850,1
20230814,144100,462855450,22850,22850,22850,22850,0
20230814,144000,462855450,22850,22850,22850,22850,28
20230814,143900,462215650,22850,22850,22850,22850,0
20230814,143800,462215650,22850,22850,22850,22850,0
20230814,143700,462215650,22850,22850,22850,22850,0
20230814,143600,462215650,22850,22850,22850,22850,64
20230814,143500,460753250,22850,22850,22850,22850,1
20230814,143400,460730400,22850,22850,22850,22850,20
20230814,143300,460273400,22850,22850,22850,22850,0
20230814,143200,460273400,22850,22850,22850,22850,1
20230814,143100,460250550,22850,22850,22850,22850,2
20230814,143000,460204850,22850,22850,22850,22850,38
20230814,142900,459336550,22850,22850,22850,22850,35
20230814,142800,458536800,22850,22850,22850,22850,0
20230814,142700,458536800,22850,22850,22850,22850,0
20230814,142600,458536800,22850,22850,22850,22800,4
20230814,142500,458445450,22850,22850,22850,22850,5
20230814,142400,458331200,22800,22800,22800,22800,0
20230814,142300,458331200,22800,22800,22800,22800,0
20230814,142200,458331200,22800,22750,22800,22750,417
20230814,142100,448840100,22750,22750,22750,22750,0
20230814,142000,448840100,22750,22700,22750,22700,178
20230814,141900,444799400,22700,22700,22700,22700,32
20230814,141800,444073000,22700,22700,22700,22700,1
20230814,141700,444050300,22650,22650,22650,22650,0
20230814,141600,444050300,22650,22650,22650,22650,88
20230814,141500,442057100,22700,22700,22700,22700,1
20230814,141400,442034400,22650,22650,22650,22650,0
20230814,141300,442034400,22650,22650,22650,22650,0
20230814,141200,442034400,22650,22650,22650,22650,0
20230814,141100,442034400,22650,22650,22650,22650,0
20230814,141000,442034400,22650,22600,22650,22600,21
20230814,140900,441558800,22550,22550,22550,22550,123
20230814,140800,438785150,22550,22550,22550,22550,0
20230814,140700,438785150,22550,22550,22550,22550,0
20230814,140600,438785150,22550,22550,22550,22550,0
20230814,140500,438785150,22550,22550,22550,22550,0
20230814,140400,438785150,22550,22550,22550,22550,4
20230814,140300,438694950,22500,22500,22500,22500,0
20230814,140200,438694950,22500,22500,22500,22500,15
20230814,140100,438357450,22450,22450,22450,22450,2
20230814,140000,438312550,22500,22500,22500,22500,7
20230814,135900,438155050,22500,22500,22500,22500,3
20230814,135800,438087550,22550,22650,22650,22550,533
20230814,135700,426025450,22650,22650,22650,22650,35
20230814,135600,425232700,22700,22700,22700,22700,24
20230814,135500,424687900,22650,22650,22650,22650,1
20230814,135400,424665250,22650,22650,22650,22650,100
20230814,135300,422400250,22650,22650,22650,22650,0
20230814,135200,422400250,22650,22650,22650,22650,0
20230814,135100,422400250,22650,22650,22650,22650,0
20230814,135000,422400250,22650,22650,22650,22650,3
20230814,134900,422332300,22700,22700,22700,22700,0
20230814,134800,422332300,22700,22650,22700,22650,636
20230814,134700,407896850,22700,22700,22700,22700,0
20230814,134600,407896850,22700,22700,22700,22700,0
20230814,134500,407896850,22700,22700,22700,22700,0
20230814,134400,407896850,22700,22650,22700,22650,281
20230814,134300,401532150,22650,22600,22650,22600,305
20230814,134200,394630900,22600,22600,22600,22600,476
20230814,134100,383873300,22600,22600,22600,22600,1
20230814,134000,383850700,22500,22450,22500,22450,145
20230814,133900,380589450,22450,22400,22450,22400,347
20230814,133800,372807700,22400,22400,22400,22400,37
20230814,133700,371978900,22350,22300,22350,22300,731
20230814,133600,355675450,22400,22300,22450,22300,1044
20230814,133500,332311700,22300,22300,22300,22300,20
20230814,133400,331865700,22300,22300,22300,22300,0
20230814,133300,331865700,22300,22300,22300,22300,30
20230814,133200,331196700,22300,22300,22300,22300,10
20230814,133100,330973700,22300,22300,22300,22300,0
20230814,133000,330973700,22300,22300,22300,22300,10
20230814,132900,330750700,22300,22300,22300,22300,0
20230814,132800,330750700,22300,22300,22300,22300,0
20230814,132700,330750700,22300,22300,22300,22300,0
20230814,132600,330750700,22300,22300,22300,22300,0
20230814,132500,330750700,22300,22300,22300,22300,38
20230814,132400,329903300,22350,22350,22350,22350,0
20230814,132300,329903300,22350,22300,22350,22300,26
20230814,132200,329323300,22300,22300,22300,22300,334
20230814,132100,321875100,22300,22300,22300,22300,50
20230814,132000,320760100,22300,22300,22300,22300,0
20230814,131900,320760100,22300,22300,22300,22300,98
20230814,131800,318574700,22300,22300,22300,22300,0
20230814,131700,318574700,22300,22300,22300,22300,0
20230814,131600,318574700,22300,22300,22300,22300,87
20230814,131500,316634600,22300,22300,22300,22300,21
20230814,131400,316166300,22300,22300,22300,22300,0
20230814,131300,316166300,22300,22300,22300,22300,0
20230814,131200,316166300,22300,22300,22300,22300,87
20230814,131100,314226200,22300,22300,22300,22300,403
20230814,131000,305239300,22300,22300,22300,22300,5
20230814,130900,305127800,22300,22350,22350,22300,3039
20230814,130800,237208600,22400,22400,22400,22400,0
20230814,130700,237208600,22400,22400,22400,22400,0
20230814,130600,237208600,22400,22400,22400,22400,0
20230814,130500,237208600,22400,22400,22400,22400,0
20230814,130400,237208600,22400,22400,22400,22400,21
20230814,130300,236738200,22400,22400,22400,22400,26
20230814,130200,236155800,22400,22400,22400,22400,1
20230814,130100,236133400,22400,22400,22400,22400,0
20230814,130000,236133400,22400,22400,22400,22400,5
20230814,125900,236021400,22400,22400,22400,22400,0
20230814,125800,236021400,22400,22400,22400,22400,73
20230814,125700,234386200,22400,22400,22400,22400,0
20230814,125600,234386200,22400,22400,22400,22400,0
20230814,125500,234386200,22400,22350,22400,22350,2
20230814,125400,234341450,22400,22400,22400,22400,0
20230814,125300,234341450,22400,22400,22400,22400,2
20230814,125200,234296650,22400,22400,22400,22400,40
20230814,125100,233400650,22400,22400,22400,22400,21
20230814,125000,232930250,22400,22400,22400,22400,100
20230814,124900,230690250,22400,22400,22400,22400,0
20230814,124800,230690250,22400,22400,22400,22400,0
20230814,124700,230690250,22400,22400,22400,22400,63
20230814,124600,229279050,22400,22400,22400,22400,21
20230814,124500,228808650,22400,22400,22400,22400,0
20230814,124400,228808650,22400,22400,22400,22400,0
20230814,124300,228808650,22400,22400,22400,22400,0
20230814,124200,228808650,22400,22400,22400,22400,0
20230814,124100,228808650,22400,22400,22400,22400,0
20230814,124000,228808650,22400,22400,22400,22400,0
20230814,123900,228808650,22400,22400,22400,22400,0
20230814,123800,228808650,22400,22400,22400,22400,0
20230814,123700,228808650,22400,22400,22400,22400,21
20230814,123600,228338250,22400,22400,22400,22400,0
20230814,123500,228338250,22400,22400,22400,22400,0
20230814,123400,228338250,22400,22400,22400,22400,0
20230814,123300,228338250,22400,22400,22400,22400,0
20230814,123200,228338250,22400,22400,22400,22400,0
20230814,123100,228338250,22400,22400,22400,22400,0
20230814,123000,228338250,22400,22400,22400,22400,21
20230814,122900,227867850,22400,22400,22400,22400,47
20230814,122800,226815050,22400,22400,22400,22400,0
20230814,122700,226815050,22400,22400,22400,22400,0
20230814,122600,226815050,22400,22400,22400,22400,50
20230814,122500,225695050,22400,22400,22400,22400,61
20230814,122400,224328650,22400,22400,22400,22400,76
20230814,122300,222626250,22400,22400,22400,22400,0
20230814,122200,222626250,22400,22400,22400,22400,13
20230814,122100,222335050,22450,22450,22450,22450,1
20230814,122000,222312600,22450,22450,22450,22450,0
20230814,121900,222312600,22450,22450,22450,22450,0
20230814,121800,222312600,22450,22450,22450,22450,10
20230814,121700,222088100,22450,22450,22450,22450,0
20230814,121600,222088100,22450,22450,22450,22450,1
20230814,121500,222065650,22450,22450,22450,22450,0
20230814,121400,222065650,22450,22450,22450,22450,0
20230814,121300,222065650,22450,22450,22450,22450,20
20230814,121200,221616650,22450,22450,22450,22450,20
20230814,121100,221167650,22400,22400,22400,22400,0
20230814,121000,221167650,22400,22400,22400,22400,0
20230814,120900,221167650,22400,22400,22400,22400,50
20230814,120800,220047650,22450,22450,22450,22450,0
20230814,120700,220047650,22450,22450,22450,22450,0
20230814,120600,220047650,22450,22450,22450,22450,21
20230814,120500,219576200,22400,22400,22400,22400,541
20230814,120400,207457800,22350,22350,22350,22350,0
20230814,120300,207457800,22350,22350,22350,22350,0
20230814,120200,207457800,22350,22350,22350,22350,50
20230814,120100,206340300,22400,22400,22400,22400,0
20230814,120000,206340300,22400,22400,22400,22400,0
20230814,115900,206340300,22400,22400,22400,22400,21
20230814,115800,205869900,22350,22350,22350,22350,0
20230814,115700,205869900,22350,22350,22350,22350,5
20230814,115600,205758150,22350,22350,22350,22350,0
20230814,115500,205758150,22350,22350,22350,22350,1
20230814,115400,205735800,22400,22400,22400,22400,1
20230814,115300,205713400,22450,22400,22450,22350,65
20230814,115200,204257500,22400,22400,22400,22400,14
20230814,115100,203943900,22400,22400,22400,22400,13
20230814,115000,203652700,22400,22400,22400,22400,41
20230814,114900,202734300,22400,22400,22400,22400,13
20230814,114800,202443100,22400,22350,22400,22350,93
20230814,114700,200362500,22400,22400,22400,22400,0
20230814,114600,200362500,22400,22400,22400,22400,0
20230814,114500,200362500,22400,22400,22400,22400,0
20230814,114400,200362500,22400,22400,22400,22400,1
20230814,114300,200340100,22400,22400,22400,22400,0
20230814,114200,200340100,22400,22400,22400,22400,1
20230814,114100,200317700,22400,22400,22400,22400,0
20230814,114000,200317700,22400,22400,22400,22400,2
20230814,113900,200272900,22450,22450,22450,22450,0
20230814,113800,200272900,22450,22450,22450,22450,21
20230814,113700,199801450,22350,22350,22350,22350,0
20230814,113600,199801450,22350,22350,22350,22350,0
20230814,113500,199801450,22350,22350,22350,22350,0
20230814,113400,199801450,22350,22350,22350,22350,200
20230814,113300,195331450,22450,22450,22450,22450,0
20230814,113200,195331450,22450,22450,22450,22450,0
20230814,113100,195331450,22450,22450,22450,22450,0
20230814,113000,195331450,22450,22450,22450,22450,20
20230814,112900,194882450,22450,22450,22450,22450,0
20230814,112800,194882450,22450,22400,22450,22400,29
20230814,112700,194231600,22400,22400,22400,22400,7
20230814,112600,194074800,22400,22400,22400,22400,0
20230814,112500,194074800,22400,22400,22400,22400,0
20230814,112400,194074800,22400,22400,22400,22400,41
20230814,112300,193156400,22400,22400,22400,22400,0
20230814,112200,193156400,22400,22400,22400,22400,1
20230814,112100,193134000,22400,22400,22400,22400,24
20230814,112000,192596400,22400,22400,22400,22400,0
20230814,111900,192596400,22400,22400,22400,22400,0
20230814,111800,192596400,22400,22400,22400,22400,0
20230814,111700,192596400,22400,22400,22400,22400,0
20230814,111600,192596400,22400,22400,22400,22400,0
20230814,111500,192596400,22400,22400,22400,22400,296
20230814,111400,185966000,22400,22400,22400,22400,2
20230814,111300,185921200,22400,22400,22400,22400,79
20230814,111200,184151600,22350,22400,22400,22350,14
20230814,111100,183838650,22400,22350,22400,22350,14
20230814,111000,183525700,22400,22400,22400,22400,1
20230814,110900,183503300,22400,22400,22400,22400,0
20230814,110800,183503300,22400,22400,22400,22400,0
20230814,110700,183503300,22400,22400,22400,22400,1
20230814,110600,183480900,22400,22400,22400,22400,20
20230814,110500,183032900,22350,22350,22350,22350,0
20230814,110400,183032900,22350,22350,22350,22350,0
20230814,110300,183032900,22350,22350,22350,22350,13
20230814,110200,182742350,22350,22350,22350,22350,26
20230814,110100,182161250,22350,22400,22400,22350,158
20230814,110000,178622100,22450,22450,22450,22450,1
20230814,105900,178599650,22400,22400,22400,22400,13
20230814,105800,178308450,22450,22450,22450,22450,52
20230814,105700,177141050,22400,22400,22400,22400,9
20230814,105600,176939450,22400,22400,22400,22400,26
20230814,105500,176357050,22450,22450,22450,22450,3
20230814,105400,176289700,22450,22450,22450,22450,37
20230814,105300,175459050,22450,22450,22450,22450,1
20230814,105200,175436600,22450,22450,22450,22450,0
20230814,105100,175436600,22450,22450,22450,22450,0
20230814,105000,175436600,22450,22450,22450,22450,0
20230814,104900,175436600,22450,22450,22450,22450,11
20230814,104800,175189650,22450,22450,22450,22450,89
20230814,104700,173191600,22450,22500,22500,22450,72
20230814,104600,171575150,22500,22500,22500,22500,0
20230814,104500,171575150,22500,22500,22500,22500,0
20230814,104400,171575150,22500,22500,22500,22500,0
20230814,104300,171575150,22500,22500,22500,22500,0
20230814,104200,171575150,22500,22500,22500,22500,2
20230814,104100,171530150,22500,22450,22500,22450,122
20230814,104000,168790900,22450,22450,22450,22450,4
20230814,103900,168701100,22400,22400,22400,22400,0
20230814,103800,168701100,22400,22450,22450,22400,14
20230814,103700,168387450,22450,22450,22450,22450,9
20230814,103600,168185400,22450,22450,22450,22450,200
20230814,103500,163695400,22500,22500,22500,22500,0
20230814,103400,163695400,22500,22500,22500,22500,29
20230814,103300,163042900,22500,22500,22500,22500,1
20230814,103200,163020400,22450,22450,22450,22450,0
20230814,103100,163020400,22450,22450,22450,22450,0
20230814,103000,163020400,22450,22450,22450,22450,0
20230814,102900,163020400,22450,22450,22450,22450,0
20230814,102800,163020400,22450,22450,22450,22450,26
20230814,102700,162436700,22450,22450,22450,22450,0
20230814,102600,162436700,22450,22450,22450,22450,0
20230814,102500,162436700,22450,22450,22450,22450,0
20230814,102400,162436700,22450,22450,22450,22450,74
20230814,102300,160775400,22450,22450,22450,22450,144
20230814,102200,157542600,22500,22500,22500,22500,10
20230814,102100,157317600,22500,22550,22550,22500,2514
20230814,102000,100752550,22500,22500,22500,22500,0
20230814,101900,100752550,22500,22500,22500,22500,10
20230814,101800,100527550,22550,22550,22550,22550,0
20230814,101700,100527550,22550,22550,22550,22550,12
20230814,101600,100256950,22550,22550,22550,22550,0
20230814,101500,100256950,22550,22550,22550,22550,4
20230814,101400,100166750,22550,22550,22550,22550,26
20230814,101300,99580450,22550,22550,22550,22550,0
20230814,101200,99580450,22550,22550,22550,22550,0
20230814,101100,99580450,22550,22550,22550,22550,0
20230814,101000,99580450,22550,22550,22550,22550,29
20230814,100900,98926500,22550,22550,22550,22550,0
20230814,100800,98926500,22550,22550,22550,22550,13
20230814,100700,98633350,22550,22550,22550,22550,130
20230814,100600,95701850,22550,22550,22550,22550,1
20230814,100500,95679300,22550,22550,22550,22550,1
20230814,100400,95656750,22550,22550,22550,22550,2
20230814,100300,95611650,22550,22550,22550,22550,145
20230814,100200,92341900,22550,22550,22550,22550,0
20230814,100100,92341900,22550,22500,22550,22500,36
20230814,100000,91530150,22550,22550,22550,22500,50
20230814,095900,90403050,22500,22550,22550,22500,72
20230814,095800,88783000,22550,22550,22550,22550,0
20230814,095700,88783000,22550,22550,22550,22550,7
20230814,095600,88625150,22550,22550,22550,22550,25
20230814,095500,88061400,22600,22600,22600,22600,29
20230814,095400,87406000,22600,22550,22600,22550,34
20230814,095300,86638000,22550,22550,22550,22550,18
20230814,095200,86232100,22550,22500,22550,22500,101
20230814,095100,83959550,22500,22550,22550,22500,41
20230814,095000,83035500,22550,22550,22550,22550,10
20230814,094900,82810000,22600,22600,22600,22600,0
20230814,094800,82810000,22600,22500,22600,22500,351
20230814,094700,74908200,22500,22500,22500,22500,10
20230814,094600,74683200,22550,22550,22550,22550,29
20230814,094500,74029250,22550,22550,22550,22550,103
20230814,094400,71706600,22600,22600,22600,22600,1
20230814,094300,71684000,22550,22550,22550,22550,1
20230814,094200,71661450,22600,22600,22600,22600,2
20230814,094100,71616250,22600,22600,22600,22600,0
20230814,094000,71616250,22600,22650,22650,22600,17
20230814,093900,71232000,22650,22600,22650,22600,15
20230814,093800,70892900,22600,22600,22600,22600,0
20230814,093700,70892900,22600,22600,22600,22600,51
20230814,093600,69740300,22650,22650,22650,22650,0
20230814,093500,69740300,22650,22650,22650,22650,0
20230814,093400,69740300,22650,22650,22650,22650,0
20230814,093300,69740300,22650,22650,22650,22650,0
20230814,093200,69740300,22650,22650,22650,22650,0
20230814,093100,69740300,22650,22650,22650,22650,1
20230814,093000,69717650,22600,22600,22600,22600,0
20230814,092900,69717650,22600,22600,22600,22600,46
20230814,092800,68678050,22600,22550,22600,22550,215
20230814,092700,63826300,22550,22550,22550,22550,0
20230814,092600,63826300,22550,22550,22550,22550,0
20230814,092500,63826300,22550,22500,22550,22500,7
20230814,092400,63668750,22500,22500,22500,22500,3
20230814,092300,63601250,22500,22500,22500,22500,11
20230814,092200,63353750,22500,22500,22500,22500,15
20230814,092100,63016250,22500,22500,22500,22500,59
20230814,092000,61688750,22500,22500,22500,22500,169
20230814,091900,57886250,22500,22550,22550,22500,192
20230814,091800,53565750,22550,22550,22550,22550,5
20230814,091700,53453000,22550,22550,22550,22550,0
20230814,091600,53453000,22550,22550,22550,22550,452
20230814,091500,43260400,22600,22600,22600,22600,299
20230814,091400,36503000,22600,22600,22600,22600,2
20230814,091300,36457800,22650,22650,22650,22600,231
20230814,091200,31235650,22600,22650,22650,22600,5
20230814,091100,31122500,22650,22650,22650,22650,0
20230814,091000,31122500,22650,22700,22700,22650,11
20230814,090900,30873300,22800,22800,22800,22800,1
20230814,090800,30850500,22800,22700,22800,22700,145
20230814,090700,27551700,22700,22700,22700,22700,44
20230814,090600,26552900,22700,22700,22700,22700,0
20230814,090500,26552900,22700,22750,22750,22700,62
20230814,090400,25143150,22750,22750,22750,22750,0
20230814,090300,25143150,22750,22750,22750,22750,4
20230814,090200,25052150,22850,22800,22850,22800,587
20230814,090100,11651550,22800,22850,22850,22800,43
20230814,090000,10670950,22850,22850,22850,22850,467