KissMeData/097520/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,194500,939898350,27500,27500,27500,27500,2255
20230809,194400,939898350,27500,27500,27500,27500,0
20230809,194300,939898350,27500,27500,27500,27500,0
20230809,194200,939898350,27500,27500,27500,27500,0
20230809,194100,939898350,27500,27500,27500,27500,0
20230809,194000,939898350,27500,27500,27500,27500,0
20230809,193900,939898350,27500,27500,27500,27500,0
20230809,193800,939898350,27500,27500,27500,27500,0
20230809,193700,939898350,27500,27500,27500,27500,0
20230809,193600,939898350,27500,27500,27500,27500,0
20230809,193500,939898350,27500,27500,27500,27500,0
20230809,193400,939898350,27500,27500,27500,27500,0
20230809,193300,939898350,27500,27500,27500,27500,0
20230809,193200,939898350,27500,27500,27500,27500,0
20230809,193100,939898350,27500,27500,27500,27500,0
20230809,193000,939898350,27500,27500,27500,27500,0
20230809,192900,939898350,27500,27500,27500,27500,0
20230809,192800,939898350,27500,27500,27500,27500,0
20230809,192700,939898350,27500,27500,27500,27500,0
20230809,192600,939898350,27500,27500,27500,27500,0
20230809,192500,939898350,27500,27500,27500,27500,0
20230809,192400,939898350,27500,27500,27500,27500,0
20230809,192300,939898350,27500,27500,27500,27500,0
20230809,192200,939898350,27500,27500,27500,27500,0
20230809,192100,939898350,27500,27500,27500,27500,0
20230809,192000,939898350,27500,27500,27500,27500,0
20230809,191900,939898350,27500,27500,27500,27500,0
20230809,191800,939898350,27500,27500,27500,27500,0
20230809,191700,939898350,27500,27500,27500,27500,0
20230809,191600,939898350,27500,27500,27500,27500,0
20230809,191500,939898350,27500,27500,27500,27500,2255
20230809,191400,939898350,27500,27500,27500,27500,0
20230809,191300,939898350,27500,27500,27500,27500,0
20230809,191200,939898350,27500,27500,27500,27500,0
20230809,191100,939898350,27500,27500,27500,27500,0
20230809,191000,939898350,27500,27500,27500,27500,0
20230809,190900,939898350,27500,27500,27500,27500,0
20230809,190800,939898350,27500,27500,27500,27500,0
20230809,190700,939898350,27500,27500,27500,27500,0
20230809,190600,939898350,27500,27500,27500,27500,0
20230809,190500,939898350,27500,27500,27500,27500,0
20230809,190400,939898350,27500,27500,27500,27500,0
20230809,190300,939898350,27500,27500,27500,27500,0
20230809,190200,939898350,27500,27500,27500,27500,0
20230809,190100,939898350,27500,27500,27500,27500,0
20230809,190000,939898350,27500,27500,27500,27500,0
20230809,185900,939898350,27500,27500,27500,27500,0
20230809,185800,939898350,27500,27500,27500,27500,0
20230809,185700,939898350,27500,27500,27500,27500,0
20230809,185600,939898350,27500,27500,27500,27500,0
20230809,185500,939898350,27500,27500,27500,27500,0
20230809,185400,939898350,27500,27500,27500,27500,0
20230809,185300,939898350,27500,27500,27500,27500,0
20230809,185200,939898350,27500,27500,27500,27500,0
20230809,185100,939898350,27500,27500,27500,27500,0
20230809,185000,939898350,27500,27500,27500,27500,0
20230809,184900,939898350,27500,27500,27500,27500,0
20230809,184800,939898350,27500,27500,27500,27500,0
20230809,184700,939898350,27500,27500,27500,27500,0
20230809,184600,939898350,27500,27500,27500,27500,0
20230809,184500,939898350,27500,27500,27500,27500,2255
20230809,184400,939898350,27500,27500,27500,27500,0
20230809,184300,939898350,27500,27500,27500,27500,0
20230809,184200,939898350,27500,27500,27500,27500,0
20230809,184100,939898350,27500,27500,27500,27500,0
20230809,184000,939898350,27500,27500,27500,27500,0
20230809,183900,939898350,27500,27500,27500,27500,0
20230809,183800,939898350,27500,27500,27500,27500,0
20230809,183700,939898350,27500,27500,27500,27500,0
20230809,183600,939898350,27500,27500,27500,27500,0
20230809,183500,939898350,27500,27500,27500,27500,0
20230809,183400,939898350,27500,27500,27500,27500,0
20230809,183300,939898350,27500,27500,27500,27500,0
20230809,183200,939898350,27500,27500,27500,27500,0
20230809,183100,939898350,27500,27500,27500,27500,0
20230809,183000,939898350,27500,27500,27500,27500,0
20230809,182900,939898350,27500,27500,27500,27500,0
20230809,182800,939898350,27500,27500,27500,27500,0
20230809,182700,939898350,27500,27500,27500,27500,0
20230809,182600,939898350,27500,27500,27500,27500,0
20230809,182500,939898350,27500,27500,27500,27500,0
20230809,182400,939898350,27500,27500,27500,27500,0
20230809,182300,939898350,27500,27500,27500,27500,0
20230809,182200,939898350,27500,27500,27500,27500,0
20230809,182100,939898350,27500,27500,27500,27500,0
20230809,182000,939898350,27500,27500,27500,27500,0
20230809,181900,939898350,27500,27500,27500,27500,0
20230809,181800,939898350,27500,27500,27500,27500,0
20230809,181700,939898350,27500,27500,27500,27500,0
20230809,181600,939898350,27500,27500,27500,27500,0
20230809,181500,939898350,27500,27500,27500,27500,2255
20230809,181400,939898350,27500,27500,27500,27500,0
20230809,181300,939898350,27500,27500,27500,27500,0
20230809,181200,939898350,27500,27500,27500,27500,0
20230809,181100,939898350,27500,27500,27500,27500,0
20230809,181000,939898350,27500,27500,27500,27500,0
20230809,180900,939898350,27500,27500,27500,27500,0
20230809,180800,939898350,27500,27500,27500,27500,0
20230809,180700,939898350,27500,27500,27500,27500,0
20230809,180600,939898350,27500,27500,27500,27500,0
20230809,180500,939898350,27500,27500,27500,27500,0
20230809,180400,939898350,27500,27500,27500,27500,0
20230809,180300,939898350,27500,27500,27500,27500,0
20230809,180200,939898350,27500,27500,27500,27500,0
20230809,180100,939898350,27500,27500,27500,27500,0
20230809,180000,939898350,27500,27500,27500,27500,0
20230809,175900,939898350,27500,27500,27500,27500,0
20230809,175800,939898350,27500,27500,27500,27500,0
20230809,175700,939898350,27500,27500,27500,27500,0
20230809,175600,939898350,27500,27500,27500,27500,0
20230809,175500,939898350,27500,27500,27500,27500,0
20230809,175400,939898350,27500,27500,27500,27500,0
20230809,175300,939898350,27500,27500,27500,27500,0
20230809,175200,939898350,27500,27500,27500,27500,0
20230809,175100,939898350,27500,27500,27500,27500,0
20230809,175000,939898350,27500,27500,27500,27500,0
20230809,174900,939898350,27500,27500,27500,27500,0
20230809,174800,939898350,27500,27500,27500,27500,0
20230809,174700,939898350,27500,27500,27500,27500,0
20230809,174600,939898350,27500,27500,27500,27500,0
20230809,174500,939898350,27500,27500,27500,27500,2255
20230809,174400,939898350,27500,27500,27500,27500,0
20230809,174300,939898350,27500,27500,27500,27500,0
20230809,174200,939898350,27500,27500,27500,27500,0
20230809,174100,939898350,27500,27500,27500,27500,0
20230809,174000,939898350,27500,27500,27500,27500,0
20230809,173900,939898350,27500,27500,27500,27500,0
20230809,173800,939898350,27500,27500,27500,27500,0
20230809,173700,939898350,27500,27500,27500,27500,0
20230809,173600,939898350,27500,27500,27500,27500,0
20230809,173500,939898350,27500,27500,27500,27500,0
20230809,173400,939898350,27500,27500,27500,27500,0
20230809,173300,939898350,27500,27500,27500,27500,0
20230809,173200,939898350,27500,27500,27500,27500,0
20230809,173100,939898350,27500,27500,27500,27500,0
20230809,173000,939898350,27500,27500,27500,27500,0
20230809,172900,939898350,27500,27500,27500,27500,0
20230809,172800,939898350,27500,27500,27500,27500,0
20230809,172700,939898350,27500,27500,27500,27500,0
20230809,172600,939898350,27500,27500,27500,27500,0
20230809,172500,939898350,27500,27500,27500,27500,0
20230809,172400,939898350,27500,27500,27500,27500,0
20230809,172300,939898350,27500,27500,27500,27500,0
20230809,172200,939898350,27500,27500,27500,27500,0
20230809,172100,939898350,27500,27500,27500,27500,0
20230809,172000,939898350,27500,27500,27500,27500,0
20230809,171900,939898350,27500,27500,27500,27500,0
20230809,171800,939898350,27500,27500,27500,27500,0
20230809,171700,939898350,27500,27500,27500,27500,0
20230809,171600,939898350,27500,27500,27500,27500,0
20230809,171500,939898350,27500,27500,27500,27500,2255
20230809,171400,939898350,27500,27500,27500,27500,0
20230809,171300,939898350,27500,27500,27500,27500,0
20230809,171200,939898350,27500,27500,27500,27500,0
20230809,171100,939898350,27500,27500,27500,27500,0
20230809,171000,939898350,27500,27500,27500,27500,0
20230809,170900,939898350,27500,27500,27500,27500,0
20230809,170800,939898350,27500,27500,27500,27500,0
20230809,170700,939898350,27500,27500,27500,27500,0
20230809,170600,939898350,27500,27500,27500,27500,0
20230809,170500,939898350,27500,27500,27500,27500,0
20230809,170400,939898350,27500,27500,27500,27500,0
20230809,170300,939898350,27500,27500,27500,27500,0
20230809,170200,939898350,27500,27500,27500,27500,0
20230809,170100,939898350,27500,27500,27500,27500,0
20230809,170000,939898350,27500,27500,27500,27500,0
20230809,165900,939898350,27500,27500,27500,27500,0
20230809,165800,939898350,27500,27500,27500,27500,0
20230809,165700,939898350,27500,27500,27500,27500,0
20230809,165600,939898350,27500,27500,27500,27500,0
20230809,165500,939898350,27500,27500,27500,27500,0
20230809,165400,939898350,27500,27500,27500,27500,0
20230809,165300,939898350,27500,27500,27500,27500,0
20230809,165200,939898350,27500,27500,27500,27500,0
20230809,165100,939898350,27500,27500,27500,27500,0
20230809,165000,939898350,27500,27500,27500,27500,0
20230809,164900,939898350,27500,27500,27500,27500,0
20230809,164800,939898350,27500,27500,27500,27500,0
20230809,164700,939898350,27500,27500,27500,27500,0
20230809,164600,939898350,27500,27500,27500,27500,0
20230809,164500,939898350,27500,27500,27500,27500,2255
20230809,164400,939898350,27500,27500,27500,27500,0
20230809,164300,939898350,27500,27500,27500,27500,0
20230809,164200,939898350,27500,27500,27500,27500,0
20230809,164100,939898350,27500,27500,27500,27500,0
20230809,164000,939898350,27500,27500,27500,27500,0
20230809,163900,939898350,27500,27500,27500,27500,0
20230809,163800,939898350,27500,27500,27500,27500,0
20230809,163700,939898350,27500,27500,27500,27500,0
20230809,163600,939898350,27500,27500,27500,27500,0
20230809,163500,939898350,27500,27500,27500,27500,0
20230809,163400,939898350,27500,27500,27500,27500,0
20230809,163300,939898350,27500,27500,27500,27500,0
20230809,163200,939898350,27500,27500,27500,27500,0
20230809,163100,939898350,27500,27500,27500,27500,0
20230809,163000,939898350,27500,27500,27500,27500,0
20230809,162900,939898350,27500,27500,27500,27500,0
20230809,162800,939898350,27500,27500,27500,27500,0
20230809,162700,939898350,27500,27500,27500,27500,0
20230809,162600,939898350,27500,27500,27500,27500,0
20230809,162500,939898350,27500,27500,27500,27500,0
20230809,162400,939898350,27500,27500,27500,27500,0
20230809,162300,939898350,27500,27500,27500,27500,0
20230809,162200,939898350,27500,27500,27500,27500,0
20230809,162100,939898350,27500,27500,27500,27500,0
20230809,162000,939898350,27500,27500,27500,27500,0
20230809,161900,939898350,27500,27500,27500,27500,0
20230809,161800,939898350,27500,27500,27500,27500,0
20230809,161700,939898350,27500,27500,27500,27500,0
20230809,161600,939898350,27500,27500,27500,27500,0
20230809,161500,939898350,27500,27500,27500,27500,2255
20230809,161400,939898350,27500,27500,27500,27500,0
20230809,161300,939898350,27500,27500,27500,27500,0
20230809,161200,939898350,27500,27500,27500,27500,0
20230809,161100,939898350,27500,27500,27500,27500,0
20230809,161000,939898350,27500,27500,27500,27500,0
20230809,160900,939898350,27500,27500,27500,27500,0
20230809,160800,939898350,27500,27500,27500,27500,0
20230809,160700,939898350,27500,27500,27500,27500,0
20230809,160600,939898350,27500,27500,27500,27500,0
20230809,160500,939898350,27500,27500,27500,27500,0
20230809,160400,939898350,27500,27500,27500,27500,0
20230809,160300,939898350,27500,27500,27500,27500,0
20230809,160200,939898350,27500,27500,27500,27500,0
20230809,160100,939898350,27500,27500,27500,27500,0
20230809,160000,939898350,27500,27500,27500,27500,0
20230809,155900,939898350,27500,27500,27500,27500,0
20230809,155800,939898350,27500,27500,27500,27500,0
20230809,155700,939898350,27500,27500,27500,27500,0
20230809,155600,939898350,27500,27500,27500,27500,0
20230809,155500,939898350,27500,27500,27500,27500,0
20230809,155400,939898350,27500,27500,27500,27500,0
20230809,155300,939898350,27500,27500,27500,27500,0
20230809,155200,939898350,27500,27500,27500,27500,0
20230809,155100,939898350,27500,27500,27500,27500,0
20230809,155000,939898350,27500,27500,27500,27500,0
20230809,154900,939898350,27500,27500,27500,27500,0
20230809,154800,939898350,27500,27500,27500,27500,0
20230809,154700,939898350,27500,27500,27500,27500,0
20230809,154600,939898350,27500,27500,27500,27500,0
20230809,154500,939898350,27500,27500,27500,27500,2255
20230809,154400,939898350,27500,27500,27500,27500,0
20230809,154300,939898350,27500,27500,27500,27500,0
20230809,154200,939898350,27500,27500,27500,27500,0
20230809,154100,939898350,27500,27500,27500,27500,0
20230809,154000,939898350,27500,27500,27500,27500,0
20230809,153900,939898350,27500,27500,27500,27500,0
20230809,153800,939898350,27500,27500,27500,27500,0
20230809,153700,939898350,27500,27500,27500,27500,0
20230809,153600,939898350,27500,27500,27500,27500,0
20230809,153500,939898350,27500,27500,27500,27500,0
20230809,153400,939898350,27500,27500,27500,27500,0
20230809,153300,939898350,27500,27500,27500,27500,0
20230809,153200,939898350,27500,27500,27500,27500,0
20230809,153100,939898350,27500,27500,27500,27500,0
20230809,153000,939898350,27500,27500,27500,27500,2255
20230809,152900,877885850,27450,27450,27450,27450,0
20230809,152800,877885850,27450,27450,27450,27450,0
20230809,152700,877885850,27450,27450,27450,27450,0
20230809,152600,877885850,27450,27450,27450,27450,0
20230809,152500,877885850,27450,27450,27450,27450,0
20230809,152400,877885850,27450,27450,27450,27450,0
20230809,152300,877885850,27450,27450,27450,27450,0
20230809,152200,877885850,27450,27450,27450,27450,0
20230809,152100,877885850,27450,27450,27450,27450,0
20230809,152000,877885850,27450,27450,27450,27450,0
20230809,151900,877885850,27450,27400,27450,27350,583
20230809,151800,861912200,27350,27350,27400,27350,186
20230809,151700,856821000,27400,27400,27400,27350,78
20230809,151600,854686500,27400,27400,27400,27400,2
20230809,151500,854631700,27400,27400,27400,27350,611
20230809,151400,837890350,27400,27350,27400,27350,976
20230809,151300,811163750,27350,27350,27400,27350,299
20230809,151200,802985850,27350,27350,27400,27350,48
20230809,151100,801671700,27350,27350,27400,27350,31
20230809,151000,800823500,27400,27350,27400,27350,64
20230809,150900,799073000,27350,27350,27400,27350,58
20230809,150800,797485100,27350,27350,27350,27350,178
20230809,150700,792616800,27400,27350,27400,27350,66
20230809,150600,790809200,27350,27350,27350,27350,12
20230809,150500,790481000,27400,27350,27400,27350,46
20230809,150400,789221300,27350,27350,27350,27350,12
20230809,150300,788893100,27400,27350,27400,27350,29
20230809,150200,788099600,27350,27350,27400,27350,91
20230809,150100,785608900,27350,27350,27400,27350,327
20230809,150000,776665400,27350,27350,27350,27350,163
20230809,145900,772207350,27350,27350,27400,27350,102
20230809,145800,769417300,27400,27400,27400,27400,26
20230809,145700,768704900,27400,27400,27400,27400,27
20230809,145600,767965100,27350,27350,27350,27350,40
20230809,145500,766871100,27350,27400,27400,27350,47
20230809,145400,765585550,27400,27350,27400,27350,149
20230809,145300,761508950,27350,27350,27400,27350,18
20230809,145200,761016600,27350,27350,27350,27350,23
20230809,145100,760387550,27400,27350,27400,27350,228
20230809,145000,754150150,27350,27350,27400,27350,19
20230809,144900,753630150,27350,27350,27350,27350,25
20230809,144800,752946400,27400,27350,27400,27350,32
20230809,144700,752069850,27350,27350,27350,27350,18
20230809,144600,751577550,27350,27350,27350,27350,40
20230809,144500,750483550,27350,27350,27350,27350,12
20230809,144400,750155350,27350,27350,27350,27350,18
20230809,144300,749663050,27350,27350,27400,27350,25
20230809,144200,748978950,27350,27350,27350,27350,55
20230809,144100,747474700,27400,27400,27400,27400,0
20230809,144000,747474700,27400,27400,27400,27400,28
20230809,143900,746707500,27400,27400,27400,27400,579
20230809,143800,730842900,27450,27450,27450,27450,7
20230809,143700,730650750,27450,27450,27450,27450,41
20230809,143600,729525300,27450,27400,27450,27400,53
20230809,143500,728071450,27400,27400,27400,27400,0
20230809,143400,728071450,27400,27450,27450,27400,40
20230809,143300,726974000,27400,27400,27400,27400,200
20230809,143200,721494000,27400,27400,27400,27400,0
20230809,143100,721494000,27400,27400,27400,27400,0
20230809,143000,721494000,27400,27400,27400,27400,655
20230809,142900,703547000,27400,27400,27400,27400,98
20230809,142800,700861800,27400,27350,27400,27350,399
20230809,142700,689936450,27400,27400,27400,27400,0
20230809,142600,689936450,27400,27400,27400,27400,0
20230809,142500,689936450,27400,27400,27400,27400,299
20230809,142400,681743850,27400,27400,27400,27400,2
20230809,142300,681689050,27400,27400,27400,27400,28
20230809,142200,680921850,27400,27400,27400,27400,20
20230809,142100,680373850,27400,27400,27400,27400,3
20230809,142000,680291650,27400,27400,27400,27400,163
20230809,141900,675825450,27350,27350,27350,27350,19
20230809,141800,675305800,27350,27350,27350,27350,12
20230809,141700,674977600,27350,27350,27350,27350,17
20230809,141600,674512650,27350,27350,27350,27350,4
20230809,141500,674403250,27400,27400,27400,27400,0
20230809,141400,674403250,27400,27400,27400,27400,46
20230809,141300,673142850,27350,27350,27350,27350,0
20230809,141200,673142850,27350,27350,27400,27350,476
20230809,141100,660121650,27350,27350,27350,27350,17
20230809,141000,659656700,27350,27350,27400,27350,47
20230809,140900,658371050,27350,27350,27350,27350,16
20230809,140800,657933450,27350,27350,27350,27350,17
20230809,140700,657468500,27350,27350,27350,27350,16
20230809,140600,657030900,27350,27350,27350,27350,12
20230809,140500,656702700,27350,27400,27400,27350,37
20230809,140400,655689350,27400,27400,27400,27400,0
20230809,140300,655689350,27400,27350,27400,27350,41
20230809,140200,654566600,27350,27350,27350,27350,37
20230809,140100,653554650,27350,27350,27350,27350,15
20230809,140000,653144400,27400,27400,27400,27400,0
20230809,135900,653144400,27400,27400,27400,27400,3
20230809,135800,653062200,27400,27400,27400,27400,7
20230809,135700,652870400,27400,27400,27400,27400,1
20230809,135600,652843000,27350,27350,27350,27350,0
20230809,135500,652843000,27350,27350,27350,27350,0
20230809,135400,652843000,27350,27350,27350,27350,0
20230809,135300,652843000,27350,27400,27400,27350,96
20230809,135200,650215900,27400,27400,27400,27400,27
20230809,135100,649476100,27400,27400,27400,27400,0
20230809,135000,649476100,27400,27400,27400,27400,7
20230809,134900,649284300,27400,27400,27400,27400,27
20230809,134800,648544500,27400,27400,27400,27400,44
20230809,134700,647338900,27400,27400,27400,27400,27
20230809,134600,646599100,27400,27400,27400,27400,179
20230809,134500,641694500,27400,27400,27400,27400,13
20230809,134400,641338300,27400,27400,27400,27400,118
20230809,134300,638105100,27400,27400,27400,27400,87
20230809,134200,635721300,27400,27400,27400,27400,6
20230809,134100,635556900,27400,27400,27400,27400,14
20230809,134000,635173300,27400,27400,27400,27400,330
20230809,133900,626131300,27400,27400,27400,27400,0
20230809,133800,626131300,27400,27400,27400,27400,10
20230809,133700,625857300,27400,27400,27400,27400,0
20230809,133600,625857300,27400,27400,27400,27400,26
20230809,133500,625144900,27400,27400,27400,27400,2
20230809,133400,625090100,27400,27400,27400,27400,52
20230809,133300,623665300,27400,27400,27400,27400,9
20230809,133200,623418700,27400,27400,27400,27400,38
20230809,133100,622377500,27400,27400,27400,27400,242
20230809,133000,615746700,27450,27400,27450,27400,54
20230809,132900,614265600,27400,27400,27400,27400,59
20230809,132800,612649000,27450,27450,27450,27450,27
20230809,132700,611907850,27400,27400,27400,27400,33
20230809,132600,611003650,27400,27400,27400,27400,867
20230809,132500,587247850,27400,27400,27400,27400,31
20230809,132400,586398450,27350,27350,27400,27350,31
20230809,132300,585549550,27350,27400,27400,27350,57
20230809,132200,583989250,27400,27400,27400,27400,20
20230809,132100,583441250,27400,27400,27400,27400,29
20230809,132000,582646650,27400,27400,27400,27400,48
20230809,131900,581331450,27400,27400,27400,27400,30
20230809,131800,580509450,27350,27350,27350,27350,0
20230809,131700,580509450,27350,27350,27350,27350,6
20230809,131600,580345350,27350,27350,27350,27350,310
20230809,131500,571866850,27350,27350,27400,27350,54
20230809,131400,570389800,27350,27350,27350,27350,0
20230809,131300,570389800,27350,27350,27350,27350,0
20230809,131200,570389800,27350,27350,27350,27350,436
20230809,131100,558465200,27350,27350,27350,27350,9
20230809,131000,558219050,27350,27350,27350,27350,0
20230809,130900,558219050,27350,27350,27350,27350,42
20230809,130800,557070350,27300,27300,27300,27300,10
20230809,130700,556797350,27300,27300,27300,27300,54
20230809,130600,555323150,27300,27300,27300,27300,454
20230809,130500,542928950,27250,27250,27250,27250,0
20230809,130400,542928950,27250,27250,27250,27250,0
20230809,130300,542928950,27250,27250,27250,27250,361
20230809,130200,533091700,27250,27250,27250,27250,0
20230809,130100,533091700,27250,27250,27250,27250,5
20230809,130000,532955450,27250,27250,27250,27250,855
20230809,125900,509656700,27250,27250,27250,27250,19
20230809,125800,509138950,27250,27250,27250,27200,32
20230809,125700,508267350,27200,27200,27200,27200,126
20230809,125600,504840150,27200,27200,27200,27200,16
20230809,125500,504404950,27200,27200,27250,27200,14
20230809,125400,504024050,27200,27200,27250,27200,50
20230809,125300,502662550,27200,27200,27200,27200,20
20230809,125200,502118550,27250,27250,27250,27250,10
20230809,125100,501846050,27200,27250,27250,27200,33
20230809,125000,500947050,27200,27200,27200,27200,33
20230809,124900,500049450,27200,27200,27200,27200,8
20230809,124800,499831850,27250,27250,27250,27250,0
20230809,124700,499831850,27250,27200,27250,27200,53
20230809,124600,498388300,27200,27200,27200,27200,8
20230809,124500,498170700,27200,27250,27250,27200,14
20230809,124400,497789850,27250,27250,27250,27250,15
20230809,124300,497381100,27250,27250,27250,27250,33
20230809,124200,496481850,27200,27200,27200,27200,15
20230809,124100,496073850,27200,27200,27200,27200,16
20230809,124000,495638650,27200,27200,27200,27200,300
20230809,123900,487478650,27200,27200,27200,27200,26
20230809,123800,486771450,27200,27200,27250,27200,205
20230809,123700,481193150,27200,27200,27250,27200,265
20230809,123600,473985050,27200,27200,27200,27200,13
20230809,123500,473631450,27200,27200,27200,27200,10
20230809,123400,473359450,27200,27250,27250,27200,42
20230809,123300,472215200,27200,27200,27200,27200,12
20230809,123200,471888800,27200,27200,27250,27200,20
20230809,123100,471344600,27250,27200,27250,27200,61
20230809,123000,469684500,27250,27250,27250,27200,46
20230809,122900,468431950,27200,27200,27200,27200,11
20230809,122800,468132750,27200,27200,27200,27200,16
20230809,122700,467697550,27200,27200,27200,27200,2
20230809,122600,467643150,27200,27200,27200,27200,0
20230809,122500,467643150,27200,27200,27200,27200,270
20230809,122400,460299150,27250,27200,27250,27200,36
20230809,122300,459319900,27200,27200,27200,27200,250
20230809,122200,452519900,27250,27200,27250,27200,2
20230809,122100,452465450,27250,27250,27250,27250,42
20230809,122000,451320950,27250,27250,27250,27250,4
20230809,121900,451211950,27250,27250,27250,27250,22
20230809,121800,450612450,27250,27250,27250,27250,15
20230809,121700,450203700,27250,27250,27250,27250,28
20230809,121600,449440700,27250,27250,27250,27250,2
20230809,121500,449386200,27200,27200,27250,27200,273
20230809,121400,441953100,27200,27200,27200,27200,0
20230809,121300,441953100,27200,27200,27200,27200,100
20230809,121200,439233100,27200,27250,27250,27200,4
20230809,121100,439124200,27250,27250,27250,27250,58
20230809,121000,437543700,27200,27200,27200,27200,4
20230809,120900,437434900,27200,27200,27200,27200,200
20230809,120800,431994900,27250,27250,27250,27250,0
20230809,120700,431994900,27250,27250,27250,27250,100
20230809,120600,429269900,27250,27250,27250,27250,58
20230809,120500,427689400,27250,27250,27250,27250,0
20230809,120400,427689400,27250,27250,27250,27250,266
20230809,120300,420440900,27250,27200,27250,27200,265
20230809,120200,413230700,27250,27250,27250,27250,7
20230809,120100,413039950,27250,27250,27250,27250,0
20230809,120000,413039950,27250,27250,27250,27250,2
20230809,115900,412985450,27250,27250,27250,27200,176
20230809,115800,408192050,27250,27250,27250,27250,11
20230809,115700,407892300,27250,27250,27250,27250,38
20230809,115600,406856800,27250,27250,27250,27250,10
20230809,115500,406584300,27250,27250,27250,27250,3
20230809,115400,406502550,27250,27250,27250,27250,142
20230809,115300,402633050,27250,27200,27250,27200,44
20230809,115200,401435250,27250,27250,27250,27250,105
20230809,115100,398574000,27250,27250,27250,27250,0
20230809,115000,398574000,27250,27250,27250,27250,1
20230809,114900,398546750,27250,27250,27250,27250,34
20230809,114800,397620250,27200,27200,27250,27200,14
20230809,114700,397239400,27200,27200,27200,27200,326
20230809,114600,388372200,27200,27200,27200,27200,12
20230809,114500,388045800,27250,27250,27250,27250,37
20230809,114400,387037550,27200,27200,27200,27200,50
20230809,114300,385677550,27200,27200,27250,27200,64
20230809,114200,383933950,27200,27250,27250,27200,669
20230809,114100,365705100,27250,27250,27250,27250,12
20230809,114000,365378100,27250,27250,27250,27250,5
20230809,113900,365241850,27300,27300,27300,27300,2
20230809,113800,365187250,27300,27300,27300,27300,12
20230809,113700,364859650,27300,27300,27300,27300,1
20230809,113600,364832350,27300,27300,27300,27300,0
20230809,113500,364832350,27300,27300,27300,27300,0
20230809,113400,364832350,27300,27300,27300,27300,0
20230809,113300,364832350,27300,27300,27300,27300,165
20230809,113200,360327850,27300,27300,27350,27300,50
20230809,113100,358961950,27300,27300,27300,27250,147
20230809,113000,354954050,27300,27300,27300,27300,46
20230809,112900,353698250,27300,27300,27300,27300,45
20230809,112800,352469750,27300,27300,27300,27300,2
20230809,112700,352415150,27300,27300,27300,27300,0
20230809,112600,352415150,27300,27300,27300,27300,8
20230809,112500,352196750,27300,27300,27300,27300,0
20230809,112400,352196750,27300,27300,27300,27300,120
20230809,112300,348920750,27300,27300,27300,27300,11
20230809,112200,348620450,27250,27200,27250,27200,273
20230809,112100,341181500,27250,27200,27250,27200,133
20230809,112000,337563700,27200,27200,27200,27200,0
20230809,111900,337563700,27200,27250,27250,27200,34
20230809,111800,336637300,27200,27200,27200,27200,1038
20230809,111700,308403700,27200,27150,27200,27150,93
20230809,111600,305874500,27150,27200,27200,27150,13
20230809,111500,305521500,27150,27150,27200,27150,15
20230809,111400,305114200,27200,27200,27200,27200,30
20230809,111300,304298200,27200,27200,27200,27200,68
20230809,111200,302448600,27150,27150,27150,27150,100
20230809,111100,299733600,27150,27150,27150,27150,76
20230809,111000,297670200,27200,27200,27200,27200,33
20230809,110900,296772600,27150,27150,27200,27150,72
20230809,110800,294817700,27200,27200,27200,27200,186
20230809,110700,289758500,27200,27200,27200,27200,9
20230809,110600,289513700,27200,27200,27200,27200,63
20230809,110500,287800100,27200,27200,27200,27200,7
20230809,110400,287609700,27200,27200,27200,27200,4
20230809,110300,287500900,27200,27200,27200,27200,25
20230809,110200,286820900,27200,27150,27200,27150,149
20230809,110100,282768350,27150,27150,27150,27150,19
20230809,110000,282252500,27150,27150,27150,27150,15
20230809,105900,281845250,27150,27150,27150,27150,17
20230809,105800,281383700,27150,27150,27150,27150,4
20230809,105700,281275100,27150,27150,27150,27150,0
20230809,105600,281275100,27150,27150,27150,27150,0
20230809,105500,281275100,27150,27150,27150,27150,1
20230809,105400,281247950,27200,27200,27200,27200,95
20230809,105300,278663950,27200,27200,27200,27200,5
20230809,105200,278527950,27200,27150,27200,27150,34
20230809,105100,277604800,27200,27200,27200,27150,553
20230809,105000,262590200,27200,27200,27200,27200,5
20230809,104900,262454200,27200,27200,27200,27200,17
20230809,104800,261991800,27200,27200,27200,27200,0
20230809,104700,261991800,27200,27200,27200,27200,0
20230809,104600,261991800,27200,27200,27200,27200,248
20230809,104500,255246200,27200,27200,27200,27200,20
20230809,104400,254702200,27200,27200,27200,27200,2
20230809,104300,254647800,27200,27200,27200,27200,0
20230809,104200,254647800,27200,27200,27200,27200,80
20230809,104100,252471800,27200,27200,27200,27200,39
20230809,104000,251411000,27200,27200,27200,27200,3
20230809,103900,251329400,27200,27200,27200,27200,5
20230809,103800,251193400,27200,27150,27200,27150,182
20230809,103700,246251050,27200,27200,27200,27200,18
20230809,103600,245761450,27200,27200,27200,27200,31
20230809,103500,244918250,27150,27150,27150,27150,0
20230809,103400,244918250,27150,27150,27150,27150,10
20230809,103300,244646750,27200,27200,27200,27200,0
20230809,103200,244646750,27200,27200,27200,27200,1
20230809,103100,244619550,27200,27150,27200,27150,51
20230809,103000,243234850,27150,27150,27150,27150,128
20230809,102900,239759650,27150,27150,27150,27150,17
20230809,102800,239298100,27150,27150,27150,27150,9
20230809,102700,239053750,27100,27100,27100,27100,75
20230809,102600,237021250,27100,27150,27150,27100,80
20230809,102500,234849650,27150,27150,27150,27150,296
20230809,102400,226813250,27150,27150,27150,27150,0
20230809,102300,226813250,27150,27150,27150,27150,30
20230809,102200,225998750,27150,27150,27150,27150,0
20230809,102100,225998750,27150,27150,27150,27150,9
20230809,102000,225754400,27150,27150,27150,27150,1
20230809,101900,225727250,27100,27100,27150,27100,158
20230809,101800,221440100,27150,27150,27150,27150,0
20230809,101700,221440100,27150,27150,27150,27150,9
20230809,101600,221195750,27150,27150,27150,27150,52
20230809,101500,219783950,27150,27100,27150,27100,17
20230809,101400,219322700,27100,27100,27100,27100,151
20230809,101300,215230600,27100,27100,27100,27100,50
20230809,101200,213875600,27100,27100,27100,27100,0
20230809,101100,213875600,27100,27100,27150,27100,176
20230809,101000,209105950,27100,27100,27100,27100,18
20230809,100900,208618150,27100,27100,27150,27100,92
20230809,100800,206124700,27100,27100,27100,27100,188
20230809,100700,201029900,27100,27100,27100,27100,13
20230809,100600,200677600,27150,27150,27150,27150,0
20230809,100500,200677600,27150,27150,27150,27150,19
20230809,100400,200161750,27100,27100,27100,27100,61
20230809,100300,198508650,27100,27100,27100,27100,560
20230809,100200,183332650,27150,27150,27150,27150,55
20230809,100100,181839400,27150,27150,27150,27150,10
20230809,100000,181567900,27150,27150,27150,27150,2
20230809,095900,181513600,27100,27150,27150,27100,13
20230809,095800,181160750,27150,27150,27150,27150,1
20230809,095700,181133600,27100,27100,27150,27100,353
20230809,095600,171567200,27100,27100,27100,27100,42
20230809,095500,170429000,27100,27100,27100,27100,3
20230809,095400,170347700,27100,27100,27100,27100,8
20230809,095300,170130900,27100,27100,27100,27100,256
20230809,095200,163193300,27100,27100,27100,27100,15
20230809,095100,162786800,27100,27100,27100,27100,31
20230809,095000,161946700,27100,27100,27100,27100,27
20230809,094900,161215000,27100,27100,27100,27100,20
20230809,094800,160673000,27100,27100,27100,27100,48
20230809,094700,159372200,27100,27100,27100,27100,0
20230809,094600,159372200,27100,27100,27100,27100,107
20230809,094500,156472500,27100,27100,27100,27100,278
20230809,094400,148938700,27050,27050,27050,27050,601
20230809,094300,132681650,27100,27100,27100,27100,2
20230809,094200,132627450,27100,27100,27100,27100,43
20230809,094100,131462150,27100,27100,27100,27100,161
20230809,094000,127099050,27100,27100,27100,27100,4
20230809,093900,126990650,27050,27050,27050,27050,9
20230809,093800,126747200,27050,27050,27050,27050,81
20230809,093700,124556150,27050,27050,27050,27050,0
20230809,093600,124556150,27050,27050,27050,27050,33
20230809,093500,123663500,27050,27100,27100,27050,9
20230809,093400,123419650,27100,27100,27100,27100,106
20230809,093300,120547050,27100,27100,27100,27100,24
20230809,093200,119896650,27100,27100,27100,27100,138
20230809,093100,116156850,27100,27100,27100,27100,70
20230809,093000,114259850,27100,27100,27100,27100,6
20230809,092900,114097250,27100,27100,27100,27100,3
20230809,092800,114015950,27100,27150,27150,27100,462
20230809,092700,101494750,27100,27100,27100,27100,85
20230809,092600,99191250,27150,27150,27150,27150,0
20230809,092500,99191250,27150,27100,27150,27100,71
20230809,092400,97264350,27100,27150,27150,27100,31
20230809,092300,96423950,27150,27150,27150,27150,47
20230809,092200,95147900,27100,27150,27150,27100,409
20230809,092100,84063550,27100,27100,27100,27100,311
20230809,092000,75635450,27100,27100,27100,27100,114
20230809,091900,72546050,27050,27050,27050,27050,0
20230809,091800,72546050,27050,27050,27050,27050,1
20230809,091700,72519000,27100,27100,27100,27100,18
20230809,091600,72031200,27100,27100,27100,27100,1
20230809,091500,72004100,27100,27100,27100,27100,4
20230809,091400,71895700,27100,27050,27100,27050,233
20230809,091300,65592400,27100,27100,27100,27100,5
20230809,091200,65456900,27050,27050,27050,27000,203
20230809,091100,59973050,27050,27050,27050,27000,41
20230809,091000,58864750,27050,27050,27050,27050,50
20230809,090900,57512250,27050,27050,27050,27000,129
20230809,090800,54024600,27050,27050,27050,27050,27
20230809,090700,53294250,27050,27000,27050,27000,138
20230809,090600,49566600,27050,27050,27050,27000,112
20230809,090500,46539450,27050,27050,27050,27000,207
20230809,090400,40946100,27050,27000,27050,27000,152
20230809,090300,36840500,27000,27050,27050,27000,68
20230809,090200,35001400,27000,27050,27050,27000,16
20230809,090100,34569150,27050,27100,27100,27000,365
20230809,090000,24700800,27250,27050,27250,27050,913