KissMeData/099320/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,194700,426840700,27950,27950,27950,27950,372
20230822,194600,426840700,27950,27950,27950,27950,0
20230822,194500,426840700,27950,27950,27950,27950,0
20230822,194400,426840700,27950,27950,27950,27950,0
20230822,194300,426840700,27950,27950,27950,27950,0
20230822,194200,426840700,27950,27950,27950,27950,0
20230822,194100,426840700,27950,27950,27950,27950,0
20230822,194000,426840700,27950,27950,27950,27950,0
20230822,193900,426840700,27950,27950,27950,27950,0
20230822,193800,426840700,27950,27950,27950,27950,0
20230822,193700,426840700,27950,27950,27950,27950,0
20230822,193600,426840700,27950,27950,27950,27950,0
20230822,193500,426840700,27950,27950,27950,27950,0
20230822,193400,426840700,27950,27950,27950,27950,0
20230822,193300,426840700,27950,27950,27950,27950,0
20230822,193200,426840700,27950,27950,27950,27950,0
20230822,193100,426840700,27950,27950,27950,27950,0
20230822,193000,426840700,27950,27950,27950,27950,0
20230822,192900,426840700,27950,27950,27950,27950,0
20230822,192800,426840700,27950,27950,27950,27950,0
20230822,192700,426840700,27950,27950,27950,27950,0
20230822,192600,426840700,27950,27950,27950,27950,0
20230822,192500,426840700,27950,27950,27950,27950,0
20230822,192400,426840700,27950,27950,27950,27950,0
20230822,192300,426840700,27950,27950,27950,27950,0
20230822,192200,426840700,27950,27950,27950,27950,0
20230822,192100,426840700,27950,27950,27950,27950,0
20230822,192000,426840700,27950,27950,27950,27950,0
20230822,191900,426840700,27950,27950,27950,27950,0
20230822,191800,426840700,27950,27950,27950,27950,0
20230822,191700,426840700,27950,27950,27950,27950,372
20230822,191600,426840700,27950,27950,27950,27950,0
20230822,191500,426840700,27950,27950,27950,27950,0
20230822,191400,426840700,27950,27950,27950,27950,0
20230822,191300,426840700,27950,27950,27950,27950,0
20230822,191200,426840700,27950,27950,27950,27950,0
20230822,191100,426840700,27950,27950,27950,27950,0
20230822,191000,426840700,27950,27950,27950,27950,0
20230822,190900,426840700,27950,27950,27950,27950,0
20230822,190800,426840700,27950,27950,27950,27950,0
20230822,190700,426840700,27950,27950,27950,27950,0
20230822,190600,426840700,27950,27950,27950,27950,0
20230822,190500,426840700,27950,27950,27950,27950,0
20230822,190400,426840700,27950,27950,27950,27950,0
20230822,190300,426840700,27950,27950,27950,27950,0
20230822,190200,426840700,27950,27950,27950,27950,0
20230822,190100,426840700,27950,27950,27950,27950,0
20230822,190000,426840700,27950,27950,27950,27950,0
20230822,185900,426840700,27950,27950,27950,27950,0
20230822,185800,426840700,27950,27950,27950,27950,0
20230822,185700,426840700,27950,27950,27950,27950,0
20230822,185600,426840700,27950,27950,27950,27950,0
20230822,185500,426840700,27950,27950,27950,27950,0
20230822,185400,426840700,27950,27950,27950,27950,0
20230822,185300,426840700,27950,27950,27950,27950,0
20230822,185200,426840700,27950,27950,27950,27950,0
20230822,185100,426840700,27950,27950,27950,27950,0
20230822,185000,426840700,27950,27950,27950,27950,0
20230822,184900,426840700,27950,27950,27950,27950,0
20230822,184800,426840700,27950,27950,27950,27950,0
20230822,184700,426840700,27950,27950,27950,27950,372
20230822,184600,426840700,27950,27950,27950,27950,0
20230822,184500,426840700,27950,27950,27950,27950,0
20230822,184400,426840700,27950,27950,27950,27950,0
20230822,184300,426840700,27950,27950,27950,27950,0
20230822,184200,426840700,27950,27950,27950,27950,0
20230822,184100,426840700,27950,27950,27950,27950,0
20230822,184000,426840700,27950,27950,27950,27950,0
20230822,183900,426840700,27950,27950,27950,27950,0
20230822,183800,426840700,27950,27950,27950,27950,0
20230822,183700,426840700,27950,27950,27950,27950,0
20230822,183600,426840700,27950,27950,27950,27950,0
20230822,183500,426840700,27950,27950,27950,27950,0
20230822,183400,426840700,27950,27950,27950,27950,0
20230822,183300,426840700,27950,27950,27950,27950,0
20230822,183200,426840700,27950,27950,27950,27950,0
20230822,183100,426840700,27950,27950,27950,27950,0
20230822,183000,426840700,27950,27950,27950,27950,0
20230822,182900,426840700,27950,27950,27950,27950,0
20230822,182800,426840700,27950,27950,27950,27950,0
20230822,182700,426840700,27950,27950,27950,27950,0
20230822,182600,426840700,27950,27950,27950,27950,0
20230822,182500,426840700,27950,27950,27950,27950,0
20230822,182400,426840700,27950,27950,27950,27950,0
20230822,182300,426840700,27950,27950,27950,27950,0
20230822,182200,426840700,27950,27950,27950,27950,0
20230822,182100,426840700,27950,27950,27950,27950,0
20230822,182000,426840700,27950,27950,27950,27950,0
20230822,181900,426840700,27950,27950,27950,27950,0
20230822,181800,426840700,27950,27950,27950,27950,0
20230822,181700,426840700,27950,27950,27950,27950,372
20230822,181600,426840700,27950,27950,27950,27950,0
20230822,181500,426840700,27950,27950,27950,27950,0
20230822,181400,426840700,27950,27950,27950,27950,0
20230822,181300,426840700,27950,27950,27950,27950,0
20230822,181200,426840700,27950,27950,27950,27950,0
20230822,181100,426840700,27950,27950,27950,27950,0
20230822,181000,426840700,27950,27950,27950,27950,0
20230822,180900,426840700,27950,27950,27950,27950,0
20230822,180800,426840700,27950,27950,27950,27950,0
20230822,180700,426840700,27950,27950,27950,27950,0
20230822,180600,426840700,27950,27950,27950,27950,0
20230822,180500,426840700,27950,27950,27950,27950,0
20230822,180400,426840700,27950,27950,27950,27950,0
20230822,180300,426840700,27950,27950,27950,27950,0
20230822,180200,426840700,27950,27950,27950,27950,0
20230822,180100,426840700,27950,27950,27950,27950,0
20230822,180000,426840700,27950,27950,27950,27950,0
20230822,175900,426840700,27950,27950,27950,27950,0
20230822,175800,426840700,27950,27950,27950,27950,0
20230822,175700,426840700,27950,27950,27950,27950,0
20230822,175600,426840700,27950,27950,27950,27950,0
20230822,175500,426840700,27950,27950,27950,27950,0
20230822,175400,426840700,27950,27950,27950,27950,0
20230822,175300,426840700,27950,27950,27950,27950,0
20230822,175200,426840700,27950,27950,27950,27950,0
20230822,175100,426840700,27950,27950,27950,27950,0
20230822,175000,426840700,27950,27950,27950,27950,0
20230822,174900,426840700,27950,27950,27950,27950,0
20230822,174800,426840700,27950,27950,27950,27950,0
20230822,174700,426840700,27950,27950,27950,27950,372
20230822,174600,426840700,27950,27950,27950,27950,0
20230822,174500,426840700,27950,27950,27950,27950,0
20230822,174400,426840700,27950,27950,27950,27950,0
20230822,174300,426840700,27950,27950,27950,27950,0
20230822,174200,426840700,27950,27950,27950,27950,0
20230822,174100,426840700,27950,27950,27950,27950,0
20230822,174000,426840700,27950,27950,27950,27950,0
20230822,173900,426840700,27950,27950,27950,27950,0
20230822,173800,426840700,27950,27950,27950,27950,0
20230822,173700,426840700,27950,27950,27950,27950,0
20230822,173600,426840700,27950,27950,27950,27950,0
20230822,173500,426840700,27950,27950,27950,27950,0
20230822,173400,426840700,27950,27950,27950,27950,0
20230822,173300,426840700,27950,27950,27950,27950,0
20230822,173200,426840700,27950,27950,27950,27950,0
20230822,173100,426840700,27950,27950,27950,27950,0
20230822,173000,426840700,27950,27950,27950,27950,0
20230822,172900,426840700,27950,27950,27950,27950,0
20230822,172800,426840700,27950,27950,27950,27950,0
20230822,172700,426840700,27950,27950,27950,27950,0
20230822,172600,426840700,27950,27950,27950,27950,0
20230822,172500,426840700,27950,27950,27950,27950,0
20230822,172400,426840700,27950,27950,27950,27950,0
20230822,172300,426840700,27950,27950,27950,27950,0
20230822,172200,426840700,27950,27950,27950,27950,0
20230822,172100,426840700,27950,27950,27950,27950,0
20230822,172000,426840700,27950,27950,27950,27950,0
20230822,171900,426840700,27950,27950,27950,27950,0
20230822,171800,426840700,27950,27950,27950,27950,0
20230822,171700,426840700,27950,27950,27950,27950,372
20230822,171600,426840700,27950,27950,27950,27950,0
20230822,171500,426840700,27950,27950,27950,27950,0
20230822,171400,426840700,27950,27950,27950,27950,0
20230822,171300,426840700,27950,27950,27950,27950,0
20230822,171200,426840700,27950,27950,27950,27950,0
20230822,171100,426840700,27950,27950,27950,27950,0
20230822,171000,426840700,27950,27950,27950,27950,0
20230822,170900,426840700,27950,27950,27950,27950,0
20230822,170800,426840700,27950,27950,27950,27950,0
20230822,170700,426840700,27950,27950,27950,27950,0
20230822,170600,426840700,27950,27950,27950,27950,0
20230822,170500,426840700,27950,27950,27950,27950,0
20230822,170400,426840700,27950,27950,27950,27950,0
20230822,170300,426840700,27950,27950,27950,27950,0
20230822,170200,426840700,27950,27950,27950,27950,0
20230822,170100,426840700,27950,27950,27950,27950,0
20230822,170000,426840700,27950,27950,27950,27950,0
20230822,165900,426840700,27950,27950,27950,27950,0
20230822,165800,426840700,27950,27950,27950,27950,0
20230822,165700,426840700,27950,27950,27950,27950,0
20230822,165600,426840700,27950,27950,27950,27950,0
20230822,165500,426840700,27950,27950,27950,27950,0
20230822,165400,426840700,27950,27950,27950,27950,0
20230822,165300,426840700,27950,27950,27950,27950,0
20230822,165200,426840700,27950,27950,27950,27950,0
20230822,165100,426840700,27950,27950,27950,27950,0
20230822,165000,426840700,27950,27950,27950,27950,0
20230822,164900,426840700,27950,27950,27950,27950,0
20230822,164800,426840700,27950,27950,27950,27950,0
20230822,164700,426840700,27950,27950,27950,27950,372
20230822,164600,426840700,27950,27950,27950,27950,0
20230822,164500,426840700,27950,27950,27950,27950,0
20230822,164400,426840700,27950,27950,27950,27950,0
20230822,164300,426840700,27950,27950,27950,27950,0
20230822,164200,426840700,27950,27950,27950,27950,0
20230822,164100,426840700,27950,27950,27950,27950,0
20230822,164000,426840700,27950,27950,27950,27950,0
20230822,163900,426840700,27950,27950,27950,27950,0
20230822,163800,426840700,27950,27950,27950,27950,0
20230822,163700,426840700,27950,27950,27950,27950,0
20230822,163600,426840700,27950,27950,27950,27950,0
20230822,163500,426840700,27950,27950,27950,27950,0
20230822,163400,426840700,27950,27950,27950,27950,0
20230822,163300,426840700,27950,27950,27950,27950,0
20230822,163200,426840700,27950,27950,27950,27950,0
20230822,163100,426840700,27950,27950,27950,27950,0
20230822,163000,426840700,27950,27950,27950,27950,0
20230822,162900,426840700,27950,27950,27950,27950,0
20230822,162800,426840700,27950,27950,27950,27950,0
20230822,162700,426840700,27950,27950,27950,27950,0
20230822,162600,426840700,27950,27950,27950,27950,0
20230822,162500,426840700,27950,27950,27950,27950,0
20230822,162400,426840700,27950,27950,27950,27950,0
20230822,162300,426840700,27950,27950,27950,27950,0
20230822,162200,426840700,27950,27950,27950,27950,0
20230822,162100,426840700,27950,27950,27950,27950,0
20230822,162000,426840700,27950,27950,27950,27950,0
20230822,161900,426840700,27950,27950,27950,27950,0
20230822,161800,426840700,27950,27950,27950,27950,0
20230822,161700,426840700,27950,27950,27950,27950,372
20230822,161600,426840700,27950,27950,27950,27950,0
20230822,161500,426840700,27950,27950,27950,27950,0
20230822,161400,426840700,27950,27950,27950,27950,0
20230822,161300,426840700,27950,27950,27950,27950,0
20230822,161200,426840700,27950,27950,27950,27950,0
20230822,161100,426840700,27950,27950,27950,27950,0
20230822,161000,426840700,27950,27950,27950,27950,0
20230822,160900,426840700,27950,27950,27950,27950,0
20230822,160800,426840700,27950,27950,27950,27950,0
20230822,160700,426840700,27950,27950,27950,27950,0
20230822,160600,426840700,27950,27950,27950,27950,0
20230822,160500,426840700,27950,27950,27950,27950,0
20230822,160400,426840700,27950,27950,27950,27950,0
20230822,160300,426840700,27950,27950,27950,27950,0
20230822,160200,426840700,27950,27950,27950,27950,0
20230822,160100,426840700,27950,27950,27950,27950,0
20230822,160000,426840700,27950,27950,27950,27950,0
20230822,155900,426840700,27950,27950,27950,27950,0
20230822,155800,426840700,27950,27950,27950,27950,0
20230822,155700,426840700,27950,27950,27950,27950,0
20230822,155600,426840700,27950,27950,27950,27950,0
20230822,155500,426840700,27950,27950,27950,27950,0
20230822,155400,426840700,27950,27950,27950,27950,0
20230822,155300,426840700,27950,27950,27950,27950,0
20230822,155200,426840700,27950,27950,27950,27950,0
20230822,155100,426840700,27950,27950,27950,27950,0
20230822,155000,426840700,27950,27950,27950,27950,0
20230822,154900,426840700,27950,27950,27950,27950,0
20230822,154800,426840700,27950,27950,27950,27950,0
20230822,154700,426840700,27950,27950,27950,27950,372
20230822,154600,426840700,27950,27950,27950,27950,0
20230822,154500,426840700,27950,27950,27950,27950,0
20230822,154400,426840700,27950,27950,27950,27950,0
20230822,154300,426840700,27950,27950,27950,27950,0
20230822,154200,426840700,27950,27950,27950,27950,0
20230822,154100,426840700,27950,27950,27950,27950,0
20230822,154000,426840700,27950,27950,27950,27950,0
20230822,153900,426840700,27950,27950,27950,27950,0
20230822,153800,426840700,27950,27950,27950,27950,0
20230822,153700,426840700,27950,27950,27950,27950,0
20230822,153600,426840700,27950,27950,27950,27950,0
20230822,153500,426840700,27950,27950,27950,27950,0
20230822,153400,426840700,27950,27950,27950,27950,0
20230822,153300,426840700,27950,27950,27950,27950,0
20230822,153200,426840700,27950,27950,27950,27950,0
20230822,153100,426840700,27950,27950,27950,27950,0
20230822,153000,426840700,27950,27950,27950,27950,372
20230822,152900,416443300,27950,27950,27950,27950,0
20230822,152800,416443300,27950,27950,27950,27950,0
20230822,152700,416443300,27950,27950,27950,27950,0
20230822,152600,416443300,27950,27950,27950,27950,0
20230822,152500,416443300,27950,27950,27950,27950,0
20230822,152400,416443300,27950,27950,27950,27950,0
20230822,152300,416443300,27950,27950,27950,27950,0
20230822,152200,416443300,27950,27950,27950,27950,0
20230822,152100,416443300,27950,27950,27950,27950,0
20230822,152000,416443300,27950,27950,27950,27950,0
20230822,151900,416443300,27950,28000,28000,27950,104
20230822,151800,413536300,27950,27950,27950,27950,0
20230822,151700,413536300,27950,27950,27950,27950,15
20230822,151600,413117050,27950,27950,27950,27950,0
20230822,151500,413117050,27950,28000,28000,27950,3
20230822,151400,413033100,27900,27950,27950,27900,28
20230822,151300,412251850,27950,27950,27950,27950,0
20230822,151200,412251850,27950,27950,27950,27950,4
20230822,151100,412140050,27950,27950,27950,27950,0
20230822,151000,412140050,27950,27950,27950,27950,0
20230822,150900,412140050,27950,28000,28000,27950,386
20230822,150800,401348700,28000,28000,28000,28000,175
20230822,150700,396448700,28000,28000,28000,28000,0
20230822,150600,396448700,28000,28050,28050,28000,48
20230822,150500,395104450,28150,28150,28150,28150,0
20230822,150400,395104450,28150,28050,28150,28050,2
20230822,150300,395048250,28050,28050,28050,28050,0
20230822,150200,395048250,28050,28050,28050,28050,0
20230822,150100,395048250,28050,28050,28050,28050,0
20230822,150000,395048250,28050,28050,28050,28050,0
20230822,145900,395048250,28050,28050,28050,28050,1
20230822,145800,395020200,28050,28050,28050,28050,0
20230822,145700,395020200,28050,28050,28050,28050,0
20230822,145600,395020200,28050,28050,28050,28050,1
20230822,145500,394992150,28000,28000,28000,28000,0
20230822,145400,394992150,28000,28000,28000,28000,15
20230822,145300,394572150,28000,28000,28000,28000,0
20230822,145200,394572150,28000,28000,28000,28000,0
20230822,145100,394572150,28000,28000,28000,28000,1
20230822,145000,394544150,28000,28050,28050,28000,209
20230822,144900,388691700,28050,28050,28050,28050,31
20230822,144800,387822150,28050,28200,28200,28050,648
20230822,144700,369643650,28100,28100,28100,28100,0
20230822,144600,369643650,28100,28100,28100,28050,155
20230822,144500,365292200,28100,28100,28100,28100,1
20230822,144400,365264100,28100,28100,28100,28100,0
20230822,144300,365264100,28100,28050,28250,28050,554
20230822,144200,349690650,28050,28050,28050,28050,1
20230822,144100,349662600,28050,28050,28050,28050,21
20230822,144000,349073550,28050,28050,28050,28050,0
20230822,143900,349073550,28050,28050,28050,28050,0
20230822,143800,349073550,28050,28050,28050,28050,7
20230822,143700,348877200,28000,28000,28000,28000,0
20230822,143600,348877200,28000,28000,28000,28000,0
20230822,143500,348877200,28000,28000,28000,28000,0
20230822,143400,348877200,28000,27950,28000,27950,1823
20230822,143300,297921850,28000,28000,28000,28000,1
20230822,143200,297893850,28000,28000,28000,28000,0
20230822,143100,297893850,28000,28000,28000,28000,0
20230822,143000,297893850,28000,28000,28000,28000,0
20230822,142900,297893850,28000,28000,28000,28000,0
20230822,142800,297893850,28000,28000,28000,28000,0
20230822,142700,297893850,28000,28000,28000,28000,0
20230822,142600,297893850,28000,28000,28000,28000,0
20230822,142500,297893850,28000,28000,28000,28000,42
20230822,142400,296717850,28000,28000,28000,28000,0
20230822,142300,296717850,28000,28000,28000,28000,0
20230822,142200,296717850,28000,28000,28000,28000,2
20230822,142100,296661850,28000,28000,28000,28000,177
20230822,142000,291705850,28050,28050,28050,28050,1
20230822,141900,291677800,28000,28000,28000,28000,0
20230822,141800,291677800,28000,28000,28000,28000,0
20230822,141700,291677800,28000,28000,28000,28000,0
20230822,141600,291677800,28000,28000,28000,28000,172
20230822,141500,286861800,28050,28050,28050,28050,10
20230822,141400,286581300,28000,28000,28000,28000,0
20230822,141300,286581300,28000,28000,28000,28000,33
20230822,141200,285657300,28000,28000,28000,28000,0
20230822,141100,285657300,28000,28000,28000,28000,0
20230822,141000,285657300,28000,28000,28000,28000,80
20230822,140900,283417300,28050,28050,28050,28050,0
20230822,140800,283417300,28050,28050,28050,28050,0
20230822,140700,283417300,28050,28050,28050,28050,24
20230822,140600,282744100,28000,28000,28000,28000,0
20230822,140500,282744100,28000,28000,28000,28000,0
20230822,140400,282744100,28000,28000,28000,28000,400
20230822,140300,271544100,28000,28000,28000,28000,0
20230822,140200,271544100,28000,28000,28000,28000,0
20230822,140100,271544100,28000,28000,28000,28000,0
20230822,140000,271544100,28000,28000,28000,28000,0
20230822,135900,271544100,28000,28000,28000,28000,0
20230822,135800,271544100,28000,28000,28000,28000,0
20230822,135700,271544100,28000,28000,28000,28000,0
20230822,135600,271544100,28000,28000,28000,28000,0
20230822,135500,271544100,28000,28000,28000,28000,0
20230822,135400,271544100,28000,28000,28000,28000,0
20230822,135300,271544100,28000,28000,28000,28000,0
20230822,135200,271544100,28000,28000,28000,28000,0
20230822,135100,271544100,28000,28000,28000,28000,0
20230822,135000,271544100,28000,28000,28000,28000,0
20230822,134900,271544100,28000,28000,28000,28000,358
20230822,134800,261520100,28050,28050,28050,28050,2
20230822,134700,261464000,28050,28050,28050,28050,164
20230822,134600,256863800,28050,28050,28050,28050,0
20230822,134500,256863800,28050,28050,28050,28050,0
20230822,134400,256863800,28050,28050,28050,28050,0
20230822,134300,256863800,28050,28050,28050,28050,0
20230822,134200,256863800,28050,28050,28050,28050,136
20230822,134100,253049000,28100,28100,28100,28100,0
20230822,134000,253049000,28100,28100,28100,28100,130
20230822,133900,249396000,28100,28100,28100,28100,0
20230822,133800,249396000,28100,28100,28100,28100,0
20230822,133700,249396000,28100,28100,28100,28100,8
20230822,133600,249171200,28050,28050,28050,28050,0
20230822,133500,249171200,28050,28050,28050,28050,1
20230822,133400,249143150,28050,28050,28050,28050,2
20230822,133300,249087050,28050,28050,28050,28050,0
20230822,133200,249087050,28050,28050,28050,28050,2
20230822,133100,249030950,28050,28050,28050,28050,0
20230822,133000,249030950,28050,28050,28050,28050,52
20230822,132900,247572350,28050,28050,28050,28050,0
20230822,132800,247572350,28050,28050,28050,28050,0
20230822,132700,247572350,28050,28050,28050,28050,18
20230822,132600,247067450,28100,28100,28100,28100,0
20230822,132500,247067450,28100,28100,28100,28100,0
20230822,132400,247067450,28100,28100,28100,28100,10
20230822,132300,246786450,28050,28050,28050,28050,0
20230822,132200,246786450,28050,28050,28050,28050,2
20230822,132100,246730350,28050,28050,28050,28050,0
20230822,132000,246730350,28050,28050,28050,28050,0
20230822,131900,246730350,28050,28050,28050,28050,0
20230822,131800,246730350,28050,28050,28050,28050,0
20230822,131700,246730350,28050,28050,28050,28050,0
20230822,131600,246730350,28050,28050,28050,28050,0
20230822,131500,246730350,28050,28050,28050,28050,35
20230822,131400,245748600,28050,28050,28050,28050,0
20230822,131300,245748600,28050,28050,28050,28050,1
20230822,131200,245720550,28000,28000,28000,28000,880
20230822,131100,221080550,28000,28000,28000,28000,10
20230822,131000,220800550,28000,28000,28000,28000,0
20230822,130900,220800550,28000,28000,28000,28000,0
20230822,130800,220800550,28000,28000,28000,28000,0
20230822,130700,220800550,28000,28000,28000,28000,0
20230822,130600,220800550,28000,28000,28000,28000,0
20230822,130500,220800550,28000,28000,28000,28000,0
20230822,130400,220800550,28000,28100,28100,28000,200
20230822,130300,215195200,28050,28050,28050,28050,130
20230822,130200,211548700,28050,28050,28050,28050,26
20230822,130100,210819400,28100,28100,28100,28100,0
20230822,130000,210819400,28100,28100,28100,28100,0
20230822,125900,210819400,28100,28100,28100,28100,1
20230822,125800,210791300,28100,28100,28100,28100,0
20230822,125700,210791300,28100,28100,28100,28100,3
20230822,125600,210707000,28100,28100,28100,28100,2
20230822,125500,210650800,28100,28100,28100,28100,2
20230822,125400,210594600,28100,28100,28100,28100,0
20230822,125300,210594600,28100,28100,28100,28100,0
20230822,125200,210594600,28100,28100,28100,28100,0
20230822,125100,210594600,28100,28100,28100,28100,0
20230822,125000,210594600,28100,28100,28100,28100,0
20230822,124900,210594600,28100,28100,28100,28100,0
20230822,124800,210594600,28100,28100,28100,28100,1
20230822,124700,210566500,28100,28100,28100,28100,14
20230822,124600,210173100,28050,28050,28050,28050,0
20230822,124500,210173100,28050,28050,28050,28050,0
20230822,124400,210173100,28050,28050,28050,28050,0
20230822,124300,210173100,28050,28050,28050,28050,0
20230822,124200,210173100,28050,28050,28050,28050,0
20230822,124100,210173100,28050,28050,28050,28050,0
20230822,124000,210173100,28050,28050,28050,28050,0
20230822,123900,210173100,28050,28050,28050,28050,0
20230822,123800,210173100,28050,28050,28050,28050,0
20230822,123700,210173100,28050,28050,28050,28050,0
20230822,123600,210173100,28050,28050,28050,28050,0
20230822,123500,210173100,28050,28050,28050,28050,48
20230822,123400,208826700,28050,28050,28050,28050,0
20230822,123300,208826700,28050,28050,28050,28050,36
20230822,123200,207816900,28100,28100,28100,28100,0
20230822,123100,207816900,28100,28100,28100,28100,0
20230822,123000,207816900,28100,28100,28100,28100,7
20230822,122900,207620200,28100,28100,28100,28100,15
20230822,122800,207198700,28100,28100,28100,28100,2
20230822,122700,207142500,28100,28100,28100,28100,0
20230822,122600,207142500,28100,28100,28100,28100,0
20230822,122500,207142500,28100,28100,28100,28100,0
20230822,122400,207142500,28100,28100,28100,28100,0
20230822,122300,207142500,28100,28100,28100,28100,1
20230822,122200,207114400,28100,28100,28100,28100,26
20230822,122100,206383800,28100,28100,28100,28100,10
20230822,122000,206102800,28100,28100,28100,28100,0
20230822,121900,206102800,28100,28100,28100,28100,1
20230822,121800,206074700,28100,28100,28100,28100,0
20230822,121700,206074700,28100,28100,28100,28100,4
20230822,121600,205962300,28100,28100,28100,28100,0
20230822,121500,205962300,28100,28100,28100,28100,2
20230822,121400,205906100,28100,28100,28100,28100,0
20230822,121300,205906100,28100,28100,28100,28100,14
20230822,121200,205512700,28100,28100,28100,28100,1
20230822,121100,205484600,28100,28100,28100,28100,0
20230822,121000,205484600,28100,28100,28100,28100,0
20230822,120900,205484600,28100,28100,28100,28100,7
20230822,120800,205287900,28100,28100,28100,28100,0
20230822,120700,205287900,28100,28100,28100,28100,0
20230822,120600,205287900,28100,28100,28100,28100,0
20230822,120500,205287900,28100,28100,28100,28100,0
20230822,120400,205287900,28100,28100,28100,28100,0
20230822,120300,205287900,28100,28100,28100,28100,6
20230822,120200,205119300,28100,28100,28100,28100,70
20230822,120100,203152300,28100,28100,28100,28100,0
20230822,120000,203152300,28100,28100,28100,28100,0
20230822,115900,203152300,28100,28100,28100,28100,2
20230822,115800,203096100,28100,28100,28100,28100,0
20230822,115700,203096100,28100,28100,28100,28100,1
20230822,115600,203068000,28100,28100,28100,28100,1
20230822,115500,203039900,28050,28050,28050,28050,1
20230822,115400,203011850,28050,28050,28050,28050,10
20230822,115300,202731350,28100,28100,28100,28100,0
20230822,115200,202731350,28100,28100,28100,28100,0
20230822,115100,202731350,28100,28100,28100,28100,0
20230822,115000,202731350,28100,28100,28100,28100,0
20230822,114900,202731350,28100,28100,28100,28100,0
20230822,114800,202731350,28100,28100,28100,28100,0
20230822,114700,202731350,28100,28100,28100,28100,1
20230822,114600,202703250,28050,28050,28050,28050,0
20230822,114500,202703250,28050,28050,28050,28050,1
20230822,114400,202675200,28100,28100,28100,28100,12
20230822,114300,202338000,28050,28050,28050,28050,97
20230822,114200,199617150,28050,28050,28050,28050,4
20230822,114100,199504950,28050,28050,28050,28050,1
20230822,114000,199476900,28050,28050,28050,28050,0
20230822,113900,199476900,28050,28050,28050,28050,9
20230822,113800,199224450,28050,28050,28050,28050,0
20230822,113700,199224450,28050,28050,28050,28050,10
20230822,113600,198943950,28050,28050,28050,28050,10
20230822,113500,198663450,28050,28050,28050,28050,0
20230822,113400,198663450,28050,28050,28050,28050,0
20230822,113300,198663450,28050,28050,28050,28050,0
20230822,113200,198663450,28050,28050,28050,28050,0
20230822,113100,198663450,28050,28050,28050,28050,0
20230822,113000,198663450,28050,28050,28050,28050,0
20230822,112900,198663450,28050,28050,28050,28050,0
20230822,112800,198663450,28050,28050,28050,28050,0
20230822,112700,198663450,28050,28050,28050,28050,5
20230822,112600,198523200,28050,28050,28050,28050,0
20230822,112500,198523200,28050,28050,28050,28050,0
20230822,112400,198523200,28050,28050,28050,28050,1
20230822,112300,198495150,28050,28050,28050,28050,0
20230822,112200,198495150,28050,28050,28050,28050,20
20230822,112100,197934150,28000,28000,28000,28000,264
20230822,112000,190542150,28000,27950,28000,27950,258
20230822,111900,183328150,27950,27950,27950,27950,0
20230822,111800,183328150,27950,27950,27950,27950,20
20230822,111700,182769150,28000,28000,28000,28000,0
20230822,111600,182769150,28000,28050,28050,28000,225
20230822,111500,176468800,28000,28000,28000,28000,35
20230822,111400,175488800,27950,27950,27950,27950,150
20230822,111300,171296300,27950,27950,27950,27950,0
20230822,111200,171296300,27950,27950,27950,27950,0
20230822,111100,171296300,27950,27950,27950,27950,0
20230822,111000,171296300,27950,27950,27950,27950,1
20230822,110900,171268350,28000,28000,28000,28000,1
20230822,110800,171240350,28000,28000,28000,28000,0
20230822,110700,171240350,28000,28000,28000,28000,0
20230822,110600,171240350,28000,28000,28000,28000,3
20230822,110500,171156350,28000,28000,28000,28000,2
20230822,110400,171100350,28000,28000,28000,28000,1
20230822,110300,171072350,28000,28000,28000,28000,0
20230822,110200,171072350,28000,28000,28000,28000,0
20230822,110100,171072350,28000,28000,28000,28000,1
20230822,110000,171044350,28000,27950,28000,27950,410
20230822,105900,159582350,28000,28000,28000,28000,21
20230822,105800,158994350,28000,28000,28000,28000,0
20230822,105700,158994350,28000,28000,28000,28000,0
20230822,105600,158994350,28000,28000,28000,28000,15
20230822,105500,158574350,27950,27950,27950,27950,0
20230822,105400,158574350,27950,27950,27950,27950,50
20230822,105300,157176850,28000,28000,28000,28000,5
20230822,105200,157036850,28000,28000,28000,28000,2
20230822,105100,156980850,28000,28000,28000,28000,341
20230822,105000,147432850,28050,28050,28050,28050,11
20230822,104900,147124300,28050,28050,28050,28050,0
20230822,104800,147124300,28050,28050,28050,28050,0
20230822,104700,147124300,28050,28050,28050,28050,0
20230822,104600,147124300,28050,28050,28050,28050,0
20230822,104500,147124300,28050,28050,28050,28050,0
20230822,104400,147124300,28050,28050,28050,28050,0
20230822,104300,147124300,28050,28050,28050,28050,0
20230822,104200,147124300,28050,28050,28050,28050,0
20230822,104100,147124300,28050,28100,28100,28050,100
20230822,104000,144319250,28150,28150,28150,28150,0
20230822,103900,144319250,28150,28150,28150,28150,5
20230822,103800,144178500,28150,28150,28150,28150,0
20230822,103700,144178500,28150,28150,28150,28150,0
20230822,103600,144178500,28150,28150,28150,28150,0
20230822,103500,144178500,28150,28150,28150,28150,1
20230822,103400,144150350,28150,28150,28150,28150,3
20230822,103300,144065900,28150,28150,28150,28150,18
20230822,103200,143559200,28150,28150,28150,28150,0
20230822,103100,143559200,28150,28150,28150,28150,10
20230822,103000,143277700,28100,28100,28100,28100,18
20230822,102900,142771900,28100,28100,28100,28100,0
20230822,102800,142771900,28100,28100,28100,28100,45
20230822,102700,141507400,28100,28050,28100,28050,4
20230822,102600,141395100,27900,27900,27900,27900,0
20230822,102500,141395100,27900,28050,28050,27900,371
20230822,102400,131024650,28100,28100,28100,28100,0
20230822,102300,131024650,28100,28100,28100,28100,2
20230822,102200,130968450,28100,28100,28100,28100,0
20230822,102100,130968450,28100,28100,28100,28100,0
20230822,102000,130968450,28100,28100,28100,28100,15
20230822,101900,130546950,28100,28100,28100,28100,0
20230822,101800,130546950,28100,28150,28150,28100,1023
20230822,101700,101799500,28150,28150,28150,28150,1
20230822,101600,101771350,28200,28200,28200,28200,132
20230822,101500,98048950,28150,28150,28150,28150,41
20230822,101400,96894800,28250,28250,28250,28250,0
20230822,101300,96894800,28250,28250,28250,28250,0
20230822,101200,96894800,28250,28250,28250,28250,0
20230822,101100,96894800,28250,28250,28250,28250,0
20230822,101000,96894800,28250,28250,28250,28250,0
20230822,100900,96894800,28250,28250,28250,28250,0
20230822,100800,96894800,28250,28250,28250,28250,19
20230822,100700,96358050,28250,28150,28300,28150,204
20230822,100600,90605550,28150,28150,28150,28150,9
20230822,100500,90352200,28150,28150,28150,28150,0
20230822,100400,90352200,28150,28150,28150,28150,10
20230822,100300,90070700,28150,28150,28150,28150,0
20230822,100200,90070700,28150,28150,28150,28150,0
20230822,100100,90070700,28150,28150,28150,28150,2
20230822,100000,90014400,28150,28150,28150,28150,1
20230822,095900,89986250,28150,28150,28150,28150,2
20230822,095800,89929950,28050,28050,28050,28050,0
20230822,095700,89929950,28050,28050,28050,28050,0
20230822,095600,89929950,28050,28100,28100,28050,12
20230822,095500,89593050,28100,28100,28100,28100,55
20230822,095400,88047550,28100,28100,28100,28100,50
20230822,095300,86642550,28100,28100,28100,28100,5
20230822,095200,86502050,28100,28050,28100,28050,51
20230822,095100,85069000,28050,28050,28050,28050,0
20230822,095000,85069000,28050,28050,28050,28050,13
20230822,094900,84704350,27950,28000,28050,27950,46
20230822,094800,83416400,28000,28000,28000,28000,2
20230822,094700,83360400,28000,28050,28050,28000,35
20230822,094600,82379950,28100,28100,28100,28100,0
20230822,094500,82379950,28100,28100,28100,28100,0
20230822,094400,82379950,28100,28100,28100,28100,1
20230822,094300,82351850,28100,28100,28100,28100,1
20230822,094200,82323750,28100,28100,28100,28100,0
20230822,094100,82323750,28100,28100,28100,28100,5
20230822,094000,82183250,28100,28100,28100,28100,0
20230822,093900,82183250,28100,28050,28100,28050,178
20230822,093800,77189850,28050,28050,28050,28050,0
20230822,093700,77189850,28050,28000,28050,27900,20
20230822,093600,76630600,28000,28000,28000,28000,0
20230822,093500,76630600,28000,28000,28000,28000,1
20230822,093400,76602600,28000,28000,28000,28000,0
20230822,093300,76602600,28000,28000,28000,28000,1
20230822,093200,76574600,28000,28000,28000,28000,21
20230822,093100,75986600,28000,28000,28000,28000,3
20230822,093000,75902600,27900,27900,27900,27900,24
20230822,092900,75233000,27900,27900,27900,27900,195
20230822,092800,69792500,27900,27950,27950,27900,41
20230822,092700,68646650,27950,27950,27950,27900,528
20230822,092600,53914950,27950,27950,27950,27950,48
20230822,092500,52573350,27950,27950,27950,27950,3
20230822,092400,52489500,27950,27950,27950,27950,48
20230822,092300,51147900,27950,27950,27950,27950,50
20230822,092200,49750400,28000,28100,28100,27950,665
20230822,092100,31122250,28100,28100,28100,28100,16
20230822,092000,30672650,28100,28100,28100,28100,12
20230822,091900,30335450,28100,28100,28100,28100,10
20230822,091800,30054450,28100,28100,28100,28100,1
20230822,091700,30026350,28100,28100,28100,28100,0
20230822,091600,30026350,28100,28100,28100,28100,18
20230822,091500,29520550,28100,28100,28100,28100,0
20230822,091400,29520550,28100,28100,28100,28100,29
20230822,091300,28705650,28100,28100,28100,28100,0
20230822,091200,28705650,28100,28100,28100,28100,4
20230822,091100,28593250,28050,28050,28050,28050,0
20230822,091000,28593250,28050,28050,28050,28050,5
20230822,090900,28453000,28150,28100,28150,28100,6
20230822,090800,28284150,28050,28050,28050,28050,0
20230822,090700,28284150,28050,28100,28100,28050,127
20230822,090600,24716800,28050,28050,28050,28050,52
20230822,090500,23258200,28000,28100,28100,28000,287
20230822,090400,15214600,28100,28200,28200,28050,355
20230822,090300,5239000,28250,28250,28300,28200,48
20230822,090200,3881350,28400,28350,28400,28250,46
20230822,090100,2579850,28500,28500,28500,28350,31
20230822,090000,1699850,28450,28350,28450,28250,60