KissMeData/099320/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,194500,557625250,27950,27950,27950,27950,653
20230809,194400,557625250,27950,27950,27950,27950,0
20230809,194300,557625250,27950,27950,27950,27950,0
20230809,194200,557625250,27950,27950,27950,27950,0
20230809,194100,557625250,27950,27950,27950,27950,0
20230809,194000,557625250,27950,27950,27950,27950,0
20230809,193900,557625250,27950,27950,27950,27950,0
20230809,193800,557625250,27950,27950,27950,27950,0
20230809,193700,557625250,27950,27950,27950,27950,0
20230809,193600,557625250,27950,27950,27950,27950,0
20230809,193500,557625250,27950,27950,27950,27950,0
20230809,193400,557625250,27950,27950,27950,27950,0
20230809,193300,557625250,27950,27950,27950,27950,0
20230809,193200,557625250,27950,27950,27950,27950,0
20230809,193100,557625250,27950,27950,27950,27950,0
20230809,193000,557625250,27950,27950,27950,27950,0
20230809,192900,557625250,27950,27950,27950,27950,0
20230809,192800,557625250,27950,27950,27950,27950,0
20230809,192700,557625250,27950,27950,27950,27950,0
20230809,192600,557625250,27950,27950,27950,27950,0
20230809,192500,557625250,27950,27950,27950,27950,0
20230809,192400,557625250,27950,27950,27950,27950,0
20230809,192300,557625250,27950,27950,27950,27950,0
20230809,192200,557625250,27950,27950,27950,27950,0
20230809,192100,557625250,27950,27950,27950,27950,0
20230809,192000,557625250,27950,27950,27950,27950,0
20230809,191900,557625250,27950,27950,27950,27950,0
20230809,191800,557625250,27950,27950,27950,27950,0
20230809,191700,557625250,27950,27950,27950,27950,0
20230809,191600,557625250,27950,27950,27950,27950,0
20230809,191500,557625250,27950,27950,27950,27950,653
20230809,191400,557625250,27950,27950,27950,27950,0
20230809,191300,557625250,27950,27950,27950,27950,0
20230809,191200,557625250,27950,27950,27950,27950,0
20230809,191100,557625250,27950,27950,27950,27950,0
20230809,191000,557625250,27950,27950,27950,27950,0
20230809,190900,557625250,27950,27950,27950,27950,0
20230809,190800,557625250,27950,27950,27950,27950,0
20230809,190700,557625250,27950,27950,27950,27950,0
20230809,190600,557625250,27950,27950,27950,27950,0
20230809,190500,557625250,27950,27950,27950,27950,0
20230809,190400,557625250,27950,27950,27950,27950,0
20230809,190300,557625250,27950,27950,27950,27950,0
20230809,190200,557625250,27950,27950,27950,27950,0
20230809,190100,557625250,27950,27950,27950,27950,0
20230809,190000,557625250,27950,27950,27950,27950,0
20230809,185900,557625250,27950,27950,27950,27950,0
20230809,185800,557625250,27950,27950,27950,27950,0
20230809,185700,557625250,27950,27950,27950,27950,0
20230809,185600,557625250,27950,27950,27950,27950,0
20230809,185500,557625250,27950,27950,27950,27950,0
20230809,185400,557625250,27950,27950,27950,27950,0
20230809,185300,557625250,27950,27950,27950,27950,0
20230809,185200,557625250,27950,27950,27950,27950,0
20230809,185100,557625250,27950,27950,27950,27950,0
20230809,185000,557625250,27950,27950,27950,27950,0
20230809,184900,557625250,27950,27950,27950,27950,0
20230809,184800,557625250,27950,27950,27950,27950,0
20230809,184700,557625250,27950,27950,27950,27950,0
20230809,184600,557625250,27950,27950,27950,27950,0
20230809,184500,557625250,27950,27950,27950,27950,653
20230809,184400,557625250,27950,27950,27950,27950,0
20230809,184300,557625250,27950,27950,27950,27950,0
20230809,184200,557625250,27950,27950,27950,27950,0
20230809,184100,557625250,27950,27950,27950,27950,0
20230809,184000,557625250,27950,27950,27950,27950,0
20230809,183900,557625250,27950,27950,27950,27950,0
20230809,183800,557625250,27950,27950,27950,27950,0
20230809,183700,557625250,27950,27950,27950,27950,0
20230809,183600,557625250,27950,27950,27950,27950,0
20230809,183500,557625250,27950,27950,27950,27950,0
20230809,183400,557625250,27950,27950,27950,27950,0
20230809,183300,557625250,27950,27950,27950,27950,0
20230809,183200,557625250,27950,27950,27950,27950,0
20230809,183100,557625250,27950,27950,27950,27950,0
20230809,183000,557625250,27950,27950,27950,27950,0
20230809,182900,557625250,27950,27950,27950,27950,0
20230809,182800,557625250,27950,27950,27950,27950,0
20230809,182700,557625250,27950,27950,27950,27950,0
20230809,182600,557625250,27950,27950,27950,27950,0
20230809,182500,557625250,27950,27950,27950,27950,0
20230809,182400,557625250,27950,27950,27950,27950,0
20230809,182300,557625250,27950,27950,27950,27950,0
20230809,182200,557625250,27950,27950,27950,27950,0
20230809,182100,557625250,27950,27950,27950,27950,0
20230809,182000,557625250,27950,27950,27950,27950,0
20230809,181900,557625250,27950,27950,27950,27950,0
20230809,181800,557625250,27950,27950,27950,27950,0
20230809,181700,557625250,27950,27950,27950,27950,0
20230809,181600,557625250,27950,27950,27950,27950,0
20230809,181500,557625250,27950,27950,27950,27950,653
20230809,181400,557625250,27950,27950,27950,27950,0
20230809,181300,557625250,27950,27950,27950,27950,0
20230809,181200,557625250,27950,27950,27950,27950,0
20230809,181100,557625250,27950,27950,27950,27950,0
20230809,181000,557625250,27950,27950,27950,27950,0
20230809,180900,557625250,27950,27950,27950,27950,0
20230809,180800,557625250,27950,27950,27950,27950,0
20230809,180700,557625250,27950,27950,27950,27950,0
20230809,180600,557625250,27950,27950,27950,27950,0
20230809,180500,557625250,27950,27950,27950,27950,0
20230809,180400,557625250,27950,27950,27950,27950,0
20230809,180300,557625250,27950,27950,27950,27950,0
20230809,180200,557625250,27950,27950,27950,27950,0
20230809,180100,557625250,27950,27950,27950,27950,0
20230809,180000,557625250,27950,27950,27950,27950,0
20230809,175900,557625250,27950,27950,27950,27950,0
20230809,175800,557625250,27950,27950,27950,27950,0
20230809,175700,557625250,27950,27950,27950,27950,0
20230809,175600,557625250,27950,27950,27950,27950,0
20230809,175500,557625250,27950,27950,27950,27950,0
20230809,175400,557625250,27950,27950,27950,27950,0
20230809,175300,557625250,27950,27950,27950,27950,0
20230809,175200,557625250,27950,27950,27950,27950,0
20230809,175100,557625250,27950,27950,27950,27950,0
20230809,175000,557625250,27950,27950,27950,27950,0
20230809,174900,557625250,27950,27950,27950,27950,0
20230809,174800,557625250,27950,27950,27950,27950,0
20230809,174700,557625250,27950,27950,27950,27950,0
20230809,174600,557625250,27950,27950,27950,27950,0
20230809,174500,557625250,27950,27950,27950,27950,653
20230809,174400,557625250,27950,27950,27950,27950,0
20230809,174300,557625250,27950,27950,27950,27950,0
20230809,174200,557625250,27950,27950,27950,27950,0
20230809,174100,557625250,27950,27950,27950,27950,0
20230809,174000,557625250,27950,27950,27950,27950,0
20230809,173900,557625250,27950,27950,27950,27950,0
20230809,173800,557625250,27950,27950,27950,27950,0
20230809,173700,557625250,27950,27950,27950,27950,0
20230809,173600,557625250,27950,27950,27950,27950,0
20230809,173500,557625250,27950,27950,27950,27950,0
20230809,173400,557625250,27950,27950,27950,27950,0
20230809,173300,557625250,27950,27950,27950,27950,0
20230809,173200,557625250,27950,27950,27950,27950,0
20230809,173100,557625250,27950,27950,27950,27950,0
20230809,173000,557625250,27950,27950,27950,27950,0
20230809,172900,557625250,27950,27950,27950,27950,0
20230809,172800,557625250,27950,27950,27950,27950,0
20230809,172700,557625250,27950,27950,27950,27950,0
20230809,172600,557625250,27950,27950,27950,27950,0
20230809,172500,557625250,27950,27950,27950,27950,0
20230809,172400,557625250,27950,27950,27950,27950,0
20230809,172300,557625250,27950,27950,27950,27950,0
20230809,172200,557625250,27950,27950,27950,27950,0
20230809,172100,557625250,27950,27950,27950,27950,0
20230809,172000,557625250,27950,27950,27950,27950,0
20230809,171900,557625250,27950,27950,27950,27950,0
20230809,171800,557625250,27950,27950,27950,27950,0
20230809,171700,557625250,27950,27950,27950,27950,0
20230809,171600,557625250,27950,27950,27950,27950,0
20230809,171500,557625250,27950,27950,27950,27950,653
20230809,171400,557625250,27950,27950,27950,27950,0
20230809,171300,557625250,27950,27950,27950,27950,0
20230809,171200,557625250,27950,27950,27950,27950,0
20230809,171100,557625250,27950,27950,27950,27950,0
20230809,171000,557625250,27950,27950,27950,27950,0
20230809,170900,557625250,27950,27950,27950,27950,0
20230809,170800,557625250,27950,27950,27950,27950,0
20230809,170700,557625250,27950,27950,27950,27950,0
20230809,170600,557625250,27950,27950,27950,27950,0
20230809,170500,557625250,27950,27950,27950,27950,0
20230809,170400,557625250,27950,27950,27950,27950,0
20230809,170300,557625250,27950,27950,27950,27950,0
20230809,170200,557625250,27950,27950,27950,27950,0
20230809,170100,557625250,27950,27950,27950,27950,0
20230809,170000,557625250,27950,27950,27950,27950,0
20230809,165900,557625250,27950,27950,27950,27950,0
20230809,165800,557625250,27950,27950,27950,27950,0
20230809,165700,557625250,27950,27950,27950,27950,0
20230809,165600,557625250,27950,27950,27950,27950,0
20230809,165500,557625250,27950,27950,27950,27950,0
20230809,165400,557625250,27950,27950,27950,27950,0
20230809,165300,557625250,27950,27950,27950,27950,0
20230809,165200,557625250,27950,27950,27950,27950,0
20230809,165100,557625250,27950,27950,27950,27950,0
20230809,165000,557625250,27950,27950,27950,27950,0
20230809,164900,557625250,27950,27950,27950,27950,0
20230809,164800,557625250,27950,27950,27950,27950,0
20230809,164700,557625250,27950,27950,27950,27950,0
20230809,164600,557625250,27950,27950,27950,27950,0
20230809,164500,557625250,27950,27950,27950,27950,653
20230809,164400,557625250,27950,27950,27950,27950,0
20230809,164300,557625250,27950,27950,27950,27950,0
20230809,164200,557625250,27950,27950,27950,27950,0
20230809,164100,557625250,27950,27950,27950,27950,0
20230809,164000,557625250,27950,27950,27950,27950,0
20230809,163900,557625250,27950,27950,27950,27950,0
20230809,163800,557625250,27950,27950,27950,27950,0
20230809,163700,557625250,27950,27950,27950,27950,0
20230809,163600,557625250,27950,27950,27950,27950,0
20230809,163500,557625250,27950,27950,27950,27950,0
20230809,163400,557625250,27950,27950,27950,27950,0
20230809,163300,557625250,27950,27950,27950,27950,0
20230809,163200,557625250,27950,27950,27950,27950,0
20230809,163100,557625250,27950,27950,27950,27950,0
20230809,163000,557625250,27950,27950,27950,27950,0
20230809,162900,557625250,27950,27950,27950,27950,0
20230809,162800,557625250,27950,27950,27950,27950,0
20230809,162700,557625250,27950,27950,27950,27950,0
20230809,162600,557625250,27950,27950,27950,27950,0
20230809,162500,557625250,27950,27950,27950,27950,0
20230809,162400,557625250,27950,27950,27950,27950,0
20230809,162300,557625250,27950,27950,27950,27950,0
20230809,162200,557625250,27950,27950,27950,27950,0
20230809,162100,557625250,27950,27950,27950,27950,0
20230809,162000,557625250,27950,27950,27950,27950,0
20230809,161900,557625250,27950,27950,27950,27950,0
20230809,161800,557625250,27950,27950,27950,27950,0
20230809,161700,557625250,27950,27950,27950,27950,0
20230809,161600,557625250,27950,27950,27950,27950,0
20230809,161500,557625250,27950,27950,27950,27950,653
20230809,161400,557625250,27950,27950,27950,27950,0
20230809,161300,557625250,27950,27950,27950,27950,0
20230809,161200,557625250,27950,27950,27950,27950,0
20230809,161100,557625250,27950,27950,27950,27950,0
20230809,161000,557625250,27950,27950,27950,27950,0
20230809,160900,557625250,27950,27950,27950,27950,0
20230809,160800,557625250,27950,27950,27950,27950,0
20230809,160700,557625250,27950,27950,27950,27950,0
20230809,160600,557625250,27950,27950,27950,27950,0
20230809,160500,557625250,27950,27950,27950,27950,0
20230809,160400,557625250,27950,27950,27950,27950,0
20230809,160300,557625250,27950,27950,27950,27950,0
20230809,160200,557625250,27950,27950,27950,27950,0
20230809,160100,557625250,27950,27950,27950,27950,0
20230809,160000,557625250,27950,27950,27950,27950,0
20230809,155900,557625250,27950,27950,27950,27950,0
20230809,155800,557625250,27950,27950,27950,27950,0
20230809,155700,557625250,27950,27950,27950,27950,0
20230809,155600,557625250,27950,27950,27950,27950,0
20230809,155500,557625250,27950,27950,27950,27950,0
20230809,155400,557625250,27950,27950,27950,27950,0
20230809,155300,557625250,27950,27950,27950,27950,0
20230809,155200,557625250,27950,27950,27950,27950,0
20230809,155100,557625250,27950,27950,27950,27950,0
20230809,155000,557625250,27950,27950,27950,27950,0
20230809,154900,557625250,27950,27950,27950,27950,0
20230809,154800,557625250,27950,27950,27950,27950,0
20230809,154700,557625250,27950,27950,27950,27950,0
20230809,154600,557625250,27950,27950,27950,27950,0
20230809,154500,557625250,27950,27950,27950,27950,653
20230809,154400,557625250,27950,27950,27950,27950,0
20230809,154300,557625250,27950,27950,27950,27950,0
20230809,154200,557625250,27950,27950,27950,27950,0
20230809,154100,557625250,27950,27950,27950,27950,0
20230809,154000,557625250,27950,27950,27950,27950,0
20230809,153900,557625250,27950,27950,27950,27950,0
20230809,153800,557625250,27950,27950,27950,27950,0
20230809,153700,557625250,27950,27950,27950,27950,0
20230809,153600,557625250,27950,27950,27950,27950,0
20230809,153500,557625250,27950,27950,27950,27950,0
20230809,153400,557625250,27950,27950,27950,27950,0
20230809,153300,557625250,27950,27950,27950,27950,0
20230809,153200,557625250,27950,27950,27950,27950,0
20230809,153100,557625250,27950,27950,27950,27950,0
20230809,153000,557625250,27950,27950,27950,27950,653
20230809,152900,539373900,28200,28200,28200,28200,0
20230809,152800,539373900,28200,28200,28200,28200,0
20230809,152700,539373900,28200,28200,28200,28200,0
20230809,152600,539373900,28200,28200,28200,28200,0
20230809,152500,539373900,28200,28200,28200,28200,0
20230809,152400,539373900,28200,28200,28200,28200,0
20230809,152300,539373900,28200,28200,28200,28200,0
20230809,152200,539373900,28200,28200,28200,28200,0
20230809,152100,539373900,28200,28200,28200,28200,0
20230809,152000,539373900,28200,28200,28200,28200,0
20230809,151900,539373900,28200,28200,28200,28200,0
20230809,151800,539373900,28200,28200,28200,28200,9
20230809,151700,539120100,28200,28200,28200,28200,2
20230809,151600,539063700,28200,28200,28200,28200,14
20230809,151500,538668900,28200,28200,28200,28200,2
20230809,151400,538612500,28250,28250,28250,28250,13
20230809,151300,538245250,28200,28200,28200,28200,10
20230809,151200,537963250,28200,28250,28250,28200,11
20230809,151100,537652600,28250,28250,28250,28250,2
20230809,151000,537596100,28200,28200,28200,28200,11
20230809,150900,537285900,28150,28150,28200,28150,22
20230809,150800,536666000,28150,28200,28200,28150,6
20230809,150700,536497000,28200,28200,28200,28200,11
20230809,150600,536186800,28150,28250,28250,28150,25
20230809,150500,535482700,28250,28250,28250,28200,133
20230809,150400,531731450,28200,28200,28200,28200,24
20230809,150300,531054650,28250,28250,28250,28250,13
20230809,150200,530687400,28250,28250,28250,28250,21
20230809,150100,530094150,28200,28250,28250,28200,3
20230809,150000,530009450,28250,28200,28250,28200,24
20230809,145900,529332100,28250,28250,28250,28250,2
20230809,145800,529275600,28300,28300,28300,28300,11
20230809,145700,528964300,28250,28250,28250,28250,205
20230809,145600,523173050,28250,28250,28250,28250,9
20230809,145500,522918800,28250,28250,28250,28250,24
20230809,145400,522240800,28250,28200,28250,28200,5
20230809,145300,522099700,28250,28250,28250,28250,39
20230809,145200,520997950,28200,28200,28250,28200,200
20230809,145100,515348600,28200,28150,28200,28150,88
20230809,145000,512867150,28150,28100,28150,28100,56
20230809,144900,511290800,28150,28100,28150,28100,13
20230809,144800,510924950,28150,28150,28150,28150,26
20230809,144700,510193050,28150,28150,28150,28150,2
20230809,144600,510136750,28100,28000,28100,28000,876
20230809,144500,485561050,28000,28000,28000,28000,1
20230809,144400,485533050,27950,27950,27950,27950,42
20230809,144300,484359150,27900,27900,27900,27900,200
20230809,144200,478779150,27900,27900,27900,27900,429
20230809,144100,466810050,27950,27950,27950,27950,127
20230809,144000,463260400,27900,27900,27900,27900,0
20230809,143900,463260400,27900,27900,27900,27900,26
20230809,143800,462535000,27900,27900,27900,27900,50
20230809,143700,461140000,27950,27950,27950,27950,0
20230809,143600,461140000,27950,27950,27950,27950,0
20230809,143500,461140000,27950,27950,27950,27950,0
20230809,143400,461140000,27950,27950,27950,27950,18
20230809,143300,460636900,27950,27950,27950,27950,49
20230809,143200,459267350,27900,27900,27900,27900,0
20230809,143100,459267350,27900,27900,27900,27900,11
20230809,143000,458960450,27900,27950,27950,27900,49
20230809,142900,457593300,27950,27950,27950,27950,0
20230809,142800,457593300,27950,27950,27950,27950,1
20230809,142700,457565350,27900,27900,27900,27900,104
20230809,142600,454663750,27900,27900,27900,27900,0
20230809,142500,454663750,27900,27900,27900,27900,0
20230809,142400,454663750,27900,27900,27900,27900,0
20230809,142300,454663750,27900,27900,27900,27900,0
20230809,142200,454663750,27900,27900,27900,27900,15
20230809,142100,454245250,27900,27900,27900,27900,17
20230809,142000,453770950,27950,27950,27950,27950,50
20230809,141900,452373450,27950,27950,27950,27950,18
20230809,141800,451870350,28000,28000,28000,28000,34
20230809,141700,450918350,28000,28000,28000,28000,0
20230809,141600,450918350,28000,28000,28000,28000,1
20230809,141500,450890350,27950,27950,27950,27950,0
20230809,141400,450890350,27950,28000,28000,27950,13
20230809,141300,450526500,28050,28050,28050,28050,0
20230809,141200,450526500,28050,28050,28050,28050,32
20230809,141100,449628900,28000,28000,28000,28000,111
20230809,141000,446520900,28000,28000,28000,28000,0
20230809,140900,446520900,28000,28000,28000,28000,0
20230809,140800,446520900,28000,28000,28000,28000,1
20230809,140700,446492900,28050,28050,28050,28050,0
20230809,140600,446492900,28050,28000,28050,28000,13
20230809,140500,446128850,28050,28050,28050,28050,37
20230809,140400,445091000,28000,28000,28000,28000,12
20230809,140300,444755000,28000,28000,28000,28000,1
20230809,140200,444727000,28000,28000,28000,28000,0
20230809,140100,444727000,28000,28000,28000,28000,46
20230809,140000,443439000,28050,28050,28050,28050,27
20230809,135900,442681650,27950,27950,27950,27950,0
20230809,135800,442681650,27950,27950,27950,27950,1
20230809,135700,442653700,28000,28000,28000,28000,0
20230809,135600,442653700,28000,28000,28000,28000,0
20230809,135500,442653700,28000,28000,28000,28000,221
20230809,135400,436465700,27950,27950,27950,27950,0
20230809,135300,436465700,27950,27950,27950,27950,38
20230809,135200,435403600,28000,28000,28000,28000,0
20230809,135100,435403600,28000,28000,28000,28000,0
20230809,135000,435403600,28000,28000,28000,28000,0
20230809,134900,435403600,28000,28000,28000,28000,30
20230809,134800,434563600,27950,27950,27950,27950,0
20230809,134700,434563600,27950,27950,27950,27950,0
20230809,134600,434563600,27950,27950,27950,27950,100
20230809,134500,431768600,27950,27950,27950,27950,0
20230809,134400,431768600,27950,27950,27950,27950,0
20230809,134300,431768600,27950,27950,27950,27950,0
20230809,134200,431768600,27950,27950,27950,27950,0
20230809,134100,431768600,27950,27950,27950,27950,0
20230809,134000,431768600,27950,27950,27950,27950,20
20230809,133900,431209600,27950,27950,27950,27950,0
20230809,133800,431209600,27950,27950,27950,27950,0
20230809,133700,431209600,27950,27950,27950,27950,0
20230809,133600,431209600,27950,27950,27950,27950,0
20230809,133500,431209600,27950,27950,27950,27950,0
20230809,133400,431209600,27950,27950,27950,27950,137
20230809,133300,427380450,28000,28000,28000,28000,0
20230809,133200,427380450,28000,28000,28000,28000,3
20230809,133100,427296450,27950,27950,27950,27950,0
20230809,133000,427296450,27950,27950,27950,27950,0
20230809,132900,427296450,27950,27950,27950,27950,0
20230809,132800,427296450,27950,27950,27950,27950,0
20230809,132700,427296450,27950,27950,27950,27950,0
20230809,132600,427296450,27950,28000,28000,27950,183
20230809,132500,422177450,28050,28050,28050,28050,63
20230809,132400,420410300,28050,28050,28050,28050,0
20230809,132300,420410300,28050,28050,28050,28050,0
20230809,132200,420410300,28050,28050,28050,28050,0
20230809,132100,420410300,28050,28050,28050,28050,3
20230809,132000,420326150,28000,28000,28000,28000,0
20230809,131900,420326150,28000,28000,28000,28000,1
20230809,131800,420298150,28000,28000,28000,28000,0
20230809,131700,420298150,28000,28000,28000,28000,122
20230809,131600,416882150,28000,28000,28000,28000,0
20230809,131500,416882150,28000,28000,28000,28000,0
20230809,131400,416882150,28000,28000,28000,28000,0
20230809,131300,416882150,28000,28000,28000,28000,0
20230809,131200,416882150,28000,28000,28000,28000,0
20230809,131100,416882150,28000,28000,28000,28000,0
20230809,131000,416882150,28000,28000,28000,28000,7
20230809,130900,416686150,28000,28000,28000,28000,0
20230809,130800,416686150,28000,28000,28000,28000,0
20230809,130700,416686150,28000,28000,28000,28000,17
20230809,130600,416210150,28000,28000,28000,28000,20
20230809,130500,415650150,28050,28050,28050,28050,34
20230809,130400,414696450,28000,28000,28000,28000,1
20230809,130300,414668450,28000,28000,28000,28000,0
20230809,130200,414668450,28000,28000,28000,28000,0
20230809,130100,414668450,28000,28000,28000,28000,0
20230809,130000,414668450,28000,28000,28000,28000,100
20230809,125900,411868450,28050,28050,28050,28050,0
20230809,125800,411868450,28050,28050,28050,28050,0
20230809,125700,411868450,28050,28050,28050,28050,0
20230809,125600,411868450,28050,28050,28050,28050,3
20230809,125500,411784300,28050,28050,28050,28050,0
20230809,125400,411784300,28050,28050,28050,28050,34
20230809,125300,410830600,28050,28050,28050,28050,1
20230809,125200,410802550,28050,28050,28050,28050,0
20230809,125100,410802550,28050,28050,28050,28050,0
20230809,125000,410802550,28050,28050,28050,28050,33
20230809,124900,409876900,28050,28100,28100,28050,67
20230809,124800,407997500,28100,28100,28100,28100,0
20230809,124700,407997500,28100,28100,28100,28100,0
20230809,124600,407997500,28100,28100,28100,28100,0
20230809,124500,407997500,28100,28100,28100,28100,40
20230809,124400,406873500,28100,28100,28100,28100,1
20230809,124300,406845400,28050,28050,28050,28050,0
20230809,124200,406845400,28050,28050,28050,28050,111
20230809,124100,403731850,28050,28050,28050,28050,1
20230809,124000,403703800,28050,28000,28050,28000,406
20230809,123900,392335500,28000,28050,28050,28000,354
20230809,123800,382415800,28050,28100,28100,28050,406
20230809,123700,371022200,28100,28100,28100,28100,27
20230809,123600,370263500,28050,28050,28050,28050,2
20230809,123500,370207400,28050,28000,28050,28000,579
20230809,123400,353994200,28000,28050,28050,28000,55
20230809,123300,352451700,28050,28050,28050,28050,105
20230809,123200,349506450,28050,28050,28050,28050,38
20230809,123100,348440550,28050,28050,28050,28050,0
20230809,123000,348440550,28050,28050,28050,28050,0
20230809,122900,348440550,28050,28050,28050,28050,100
20230809,122800,345635550,28000,28000,28000,28000,202
20230809,122700,339979550,28000,28000,28000,28000,0
20230809,122600,339979550,28000,28000,28000,28000,197
20230809,122500,334463550,27950,27950,27950,27950,278
20230809,122400,326693450,28000,27950,28000,27950,339
20230809,122300,317211450,27950,27950,27950,27950,0
20230809,122200,317211450,27950,27950,27950,27950,124
20230809,122100,313745650,27950,27950,27950,27950,82
20230809,122000,311453750,27900,27900,27900,27900,315
20230809,121900,302665250,27900,27900,27900,27900,0
20230809,121800,302665250,27900,27900,27900,27900,0
20230809,121700,302665250,27900,27850,27900,27850,375
20230809,121600,292215200,27850,27850,27850,27850,0
20230809,121500,292215200,27850,27850,27850,27850,20
20230809,121400,291658200,27850,27850,27850,27850,0
20230809,121300,291658200,27850,27850,27850,27850,0
20230809,121200,291658200,27850,27850,27850,27850,0
20230809,121100,291658200,27850,27850,27850,27850,0
20230809,121000,291658200,27850,27850,27850,27850,0
20230809,120900,291658200,27850,27950,27950,27850,21
20230809,120800,291072000,27950,27950,27950,27950,36
20230809,120700,290065800,27950,27950,27950,27950,0
20230809,120600,290065800,27950,27950,27950,27950,51
20230809,120500,288640350,28000,28000,28000,28000,1
20230809,120400,288612350,27950,27950,27950,27950,1
20230809,120300,288584400,28000,28000,28000,28000,0
20230809,120200,288584400,28000,28000,28000,28000,0
20230809,120100,288584400,28000,28000,28000,28000,10
20230809,120000,288304400,27950,27950,27950,27950,0
20230809,115900,288304400,27950,27950,27950,27950,0
20230809,115800,288304400,27950,27950,27950,27950,19
20230809,115700,287773350,27950,27950,27950,27950,50
20230809,115600,286375850,27950,27950,27950,27950,0
20230809,115500,286375850,27950,27950,27950,27950,1
20230809,115400,286347900,28000,28000,28000,28000,0
20230809,115300,286347900,28000,28000,28000,28000,0
20230809,115200,286347900,28000,28000,28000,28000,0
20230809,115100,286347900,28000,28000,28000,28000,0
20230809,115000,286347900,28000,28000,28000,28000,0
20230809,114900,286347900,28000,28000,28000,28000,0
20230809,114800,286347900,28000,28000,28000,28000,0
20230809,114700,286347900,28000,28000,28000,28000,0
20230809,114600,286347900,28000,28000,28000,28000,0
20230809,114500,286347900,28000,28000,28000,28000,0
20230809,114400,286347900,28000,28000,28000,28000,0
20230809,114300,286347900,28000,28000,28000,28000,0
20230809,114200,286347900,28000,28000,28000,28000,0
20230809,114100,286347900,28000,28000,28000,28000,5
20230809,114000,286207900,28000,28000,28000,28000,0
20230809,113900,286207900,28000,28000,28000,28000,0
20230809,113800,286207900,28000,28000,28000,28000,14
20230809,113700,285815900,28000,28000,28000,28000,0
20230809,113600,285815900,28000,28000,28000,28000,2
20230809,113500,285759900,28000,28000,28000,28000,0
20230809,113400,285759900,28000,28000,28000,28000,0
20230809,113300,285759900,28000,28000,28000,28000,0
20230809,113200,285759900,28000,28000,28000,28000,1
20230809,113100,285731900,28000,28000,28000,28000,0
20230809,113000,285731900,28000,28000,28000,28000,0
20230809,112900,285731900,28000,28000,28000,28000,32
20230809,112800,284835900,28050,28050,28050,28050,0
20230809,112700,284835900,28050,28050,28050,28050,0
20230809,112600,284835900,28050,28050,28050,28050,0
20230809,112500,284835900,28050,28050,28050,28050,10
20230809,112400,284555400,28050,28050,28050,28050,10
20230809,112300,284274900,28000,28000,28000,28000,90
20230809,112200,281754900,27950,27950,27950,27950,35
20230809,112100,280776650,28000,28000,28000,28000,52
20230809,112000,279320650,28000,28000,28000,28000,0
20230809,111900,279320650,28000,28000,28000,28000,0
20230809,111800,279320650,28000,28000,28000,28000,0
20230809,111700,279320650,28000,28000,28000,28000,91
20230809,111600,276772650,28000,27950,28050,27950,442
20230809,111500,264404100,27950,27950,27950,27950,47
20230809,111400,263090450,27950,27950,27950,27950,0
20230809,111300,263090450,27950,27950,27950,27950,6
20230809,111200,262922750,27900,27900,27900,27900,0
20230809,111100,262922750,27900,27750,27900,27750,110
20230809,111000,259858100,27800,27800,27800,27800,120
20230809,110900,256522100,27800,27800,27800,27800,100
20230809,110800,253742100,27800,27800,27800,27800,214
20230809,110700,247792900,27800,27800,27800,27800,33
20230809,110600,246875500,27800,27800,27800,27800,100
20230809,110500,244095500,27800,27800,27800,27800,0
20230809,110400,244095500,27800,27800,27800,27800,10
20230809,110300,243817500,27800,27800,27800,27800,300
20230809,110200,235477500,27850,27850,27850,27850,85
20230809,110100,233110250,27850,27850,27850,27850,0
20230809,110000,233110250,27850,27850,27850,27850,0
20230809,105900,233110250,27850,27850,27850,27850,0
20230809,105800,233110250,27850,27850,27850,27850,0
20230809,105700,233110250,27850,27850,27850,27850,0
20230809,105600,233110250,27850,27850,27850,27850,0
20230809,105500,233110250,27850,27850,27850,27850,1
20230809,105400,233082400,27900,27900,27900,27900,0
20230809,105300,233082400,27900,27900,27900,27900,0
20230809,105200,233082400,27900,27900,27900,27900,0
20230809,105100,233082400,27900,27900,27900,27900,0
20230809,105000,233082400,27900,27900,27900,27900,0
20230809,104900,233082400,27900,27900,27900,27900,50
20230809,104800,231687400,27900,27900,27900,27900,3
20230809,104700,231603700,27850,27850,27850,27850,1
20230809,104600,231575850,27850,27850,27850,27850,0
20230809,104500,231575850,27850,27850,27850,27850,3
20230809,104400,231492300,27800,27800,27800,27800,0
20230809,104300,231492300,27800,27800,27800,27800,0
20230809,104200,231492300,27800,27800,27800,27800,0
20230809,104100,231492300,27800,27800,27800,27800,0
20230809,104000,231492300,27800,27800,27800,27800,0
20230809,103900,231492300,27800,27800,27800,27800,0
20230809,103800,231492300,27800,27800,27800,27800,89
20230809,103700,229018100,27900,27900,27900,27900,0
20230809,103600,229018100,27900,27900,27900,27900,2
20230809,103500,228962300,27900,27900,27900,27900,0
20230809,103400,228962300,27900,27900,27900,27900,0
20230809,103300,228962300,27900,27900,27900,27900,0
20230809,103200,228962300,27900,27900,27900,27900,0
20230809,103100,228962300,27900,27800,27900,27800,85
20230809,103000,226597000,27800,27800,27800,27800,300
20230809,102900,218257000,27800,27800,27800,27800,0
20230809,102800,218257000,27800,27800,27800,27800,32
20230809,102700,217367400,27900,27900,27900,27900,0
20230809,102600,217367400,27900,27900,27900,27900,0
20230809,102500,217367400,27900,27900,27900,27900,0
20230809,102400,217367400,27900,27900,27900,27900,0
20230809,102300,217367400,27900,27900,27900,27900,0
20230809,102200,217367400,27900,27900,27900,27900,0
20230809,102100,217367400,27900,27850,27900,27850,109
20230809,102000,214331650,27850,27850,27850,27850,0
20230809,101900,214331650,27850,27850,27850,27850,0
20230809,101800,214331650,27850,27850,27850,27850,1
20230809,101700,214303800,27850,27800,27850,27800,1003
20230809,101600,186375250,27800,27800,27800,27800,98
20230809,101500,183650850,27800,27800,27800,27800,0
20230809,101400,183650850,27800,27800,27800,27800,0
20230809,101300,183650850,27800,27800,27800,27800,1
20230809,101200,183623050,27800,27800,27800,27800,1
20230809,101100,183595250,27800,27800,27800,27800,199
20230809,101000,178063050,27800,27800,27800,27800,0
20230809,100900,178063050,27800,27800,27800,27800,0
20230809,100800,178063050,27800,27800,27800,27800,0
20230809,100700,178063050,27800,27800,27800,27800,102
20230809,100600,175227450,27850,27850,27850,27850,0
20230809,100500,175227450,27850,27850,27850,27850,0
20230809,100400,175227450,27850,27850,27850,27850,17
20230809,100300,174754000,27850,27850,27850,27850,4
20230809,100200,174642600,27850,27850,27850,27850,0
20230809,100100,174642600,27850,27850,27850,27850,0
20230809,100000,174642600,27850,27850,27850,27850,5
20230809,095900,174503350,27800,27800,27800,27800,0
20230809,095800,174503350,27800,27800,27800,27800,63
20230809,095700,172751950,27750,27750,27750,27750,100
20230809,095600,169976950,27750,27750,27750,27750,0
20230809,095500,169976950,27750,27750,27800,27750,31
20230809,095400,169116650,27750,27800,27800,27750,33
20230809,095300,168200750,27800,27750,27800,27750,201
20230809,095200,162622950,27800,27800,27800,27800,10
20230809,095100,162344950,27750,27750,27750,27750,0
20230809,095000,162344950,27750,27700,27750,27700,1212
20230809,094900,128747300,27700,27700,27700,27700,0
20230809,094800,128747300,27700,27700,27700,27700,0
20230809,094700,128747300,27700,27700,27700,27600,12
20230809,094600,128415000,27700,27700,27700,27700,0
20230809,094500,128415000,27700,27700,27700,27700,2
20230809,094400,128359600,27600,27550,27600,27550,47
20230809,094300,127062650,27550,27550,27550,27550,0
20230809,094200,127062650,27550,27600,27600,27550,7
20230809,094100,126869550,27650,27650,27650,27650,1
20230809,094000,126841900,27500,27550,27550,27500,150
20230809,093900,122715400,27600,27600,27600,27600,7
20230809,093800,122522200,27550,27550,27550,27550,0
20230809,093700,122522200,27550,27650,27650,27550,64
20230809,093600,120758900,27600,27650,27650,27600,126
20230809,093500,117281150,27600,27600,27600,27600,21
20230809,093400,116701550,27650,27650,27650,27650,14
20230809,093300,116314450,27700,27700,27700,27700,0
20230809,093200,116314450,27700,27650,27700,27650,6
20230809,093100,116148300,27700,27700,27700,27700,3
20230809,093000,116065200,27700,27700,27700,27700,0
20230809,092900,116065200,27700,27650,27700,27650,85
20230809,092800,113712600,27550,27650,27650,27550,6
20230809,092700,113547200,27600,27600,27600,27350,2234
20230809,092600,52105100,27600,27650,27650,27600,36
20230809,092500,51111450,27650,27650,27650,27650,61
20230809,092400,49424800,27650,27650,27650,27650,119
20230809,092300,46134450,27700,27700,27700,27700,0
20230809,092200,46134450,27700,27700,27700,27700,0
20230809,092100,46134450,27700,27700,27700,27700,0
20230809,092000,46134450,27700,27700,27700,27700,0
20230809,091900,46134450,27700,27700,27700,27700,4
20230809,091800,46023650,27700,27700,27700,27700,0
20230809,091700,46023650,27700,27700,27700,27700,0
20230809,091600,46023650,27700,27750,27750,27700,95
20230809,091500,43390350,27700,27700,27700,27700,0
20230809,091400,43390350,27700,27700,27700,27700,0
20230809,091300,43390350,27700,27700,27700,27700,0
20230809,091200,43390350,27700,27700,27700,27700,0
20230809,091100,43390350,27700,27700,27700,27700,0
20230809,091000,43390350,27700,27700,27700,27700,0
20230809,090900,43390350,27700,27700,27700,27700,0
20230809,090800,43390350,27700,27850,27850,27700,66
20230809,090700,41560200,27650,27650,27700,27650,257
20230809,090600,34453950,27700,27700,27700,27700,0
20230809,090500,34453950,27700,27600,27700,27600,19
20230809,090400,33928400,27600,27550,27600,27550,41
20230809,090300,32798550,27550,27600,27600,27550,339
20230809,090200,23442750,27550,27600,27600,27550,22
20230809,090100,22836250,27600,27600,27600,27600,0
20230809,090000,22836250,27600,27650,27650,27600,826