KissMeData/089980/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,194000,1387037350,25050,25050,25050,25050,988
20230810,193900,1387037350,25050,25050,25050,25050,0
20230810,193800,1387037350,25050,25050,25050,25050,0
20230810,193700,1387037350,25050,25050,25050,25050,0
20230810,193600,1387037350,25050,25050,25050,25050,0
20230810,193500,1387037350,25050,25050,25050,25050,0
20230810,193400,1387037350,25050,25050,25050,25050,0
20230810,193300,1387037350,25050,25050,25050,25050,0
20230810,193200,1387037350,25050,25050,25050,25050,0
20230810,193100,1387037350,25050,25050,25050,25050,0
20230810,193000,1387037350,25050,25050,25050,25050,0
20230810,192900,1387037350,25050,25050,25050,25050,0
20230810,192800,1387037350,25050,25050,25050,25050,0
20230810,192700,1387037350,25050,25050,25050,25050,0
20230810,192600,1387037350,25050,25050,25050,25050,0
20230810,192500,1387037350,25050,25050,25050,25050,0
20230810,192400,1387037350,25050,25050,25050,25050,0
20230810,192300,1387037350,25050,25050,25050,25050,0
20230810,192200,1387037350,25050,25050,25050,25050,0
20230810,192100,1387037350,25050,25050,25050,25050,0
20230810,192000,1387037350,25050,25050,25050,25050,0
20230810,191900,1387037350,25050,25050,25050,25050,0
20230810,191800,1387037350,25050,25050,25050,25050,0
20230810,191700,1387037350,25050,25050,25050,25050,0
20230810,191600,1387037350,25050,25050,25050,25050,0
20230810,191500,1387037350,25050,25050,25050,25050,0
20230810,191400,1387037350,25050,25050,25050,25050,0
20230810,191300,1387037350,25050,25050,25050,25050,0
20230810,191200,1387037350,25050,25050,25050,25050,0
20230810,191100,1387037350,25050,25050,25050,25050,0
20230810,191000,1387037350,25050,25050,25050,25050,988
20230810,190900,1387037350,25050,25050,25050,25050,0
20230810,190800,1387037350,25050,25050,25050,25050,0
20230810,190700,1387037350,25050,25050,25050,25050,0
20230810,190600,1387037350,25050,25050,25050,25050,0
20230810,190500,1387037350,25050,25050,25050,25050,0
20230810,190400,1387037350,25050,25050,25050,25050,0
20230810,190300,1387037350,25050,25050,25050,25050,0
20230810,190200,1387037350,25050,25050,25050,25050,0
20230810,190100,1387037350,25050,25050,25050,25050,0
20230810,190000,1387037350,25050,25050,25050,25050,0
20230810,185900,1387037350,25050,25050,25050,25050,0
20230810,185800,1387037350,25050,25050,25050,25050,0
20230810,185700,1387037350,25050,25050,25050,25050,0
20230810,185600,1387037350,25050,25050,25050,25050,0
20230810,185500,1387037350,25050,25050,25050,25050,0
20230810,185400,1387037350,25050,25050,25050,25050,0
20230810,185300,1387037350,25050,25050,25050,25050,0
20230810,185200,1387037350,25050,25050,25050,25050,0
20230810,185100,1387037350,25050,25050,25050,25050,0
20230810,185000,1387037350,25050,25050,25050,25050,0
20230810,184900,1387037350,25050,25050,25050,25050,0
20230810,184800,1387037350,25050,25050,25050,25050,0
20230810,184700,1387037350,25050,25050,25050,25050,0
20230810,184600,1387037350,25050,25050,25050,25050,0
20230810,184500,1387037350,25050,25050,25050,25050,0
20230810,184400,1387037350,25050,25050,25050,25050,0
20230810,184300,1387037350,25050,25050,25050,25050,0
20230810,184200,1387037350,25050,25050,25050,25050,0
20230810,184100,1387037350,25050,25050,25050,25050,0
20230810,184000,1387037350,25050,25050,25050,25050,988
20230810,183900,1387037350,25050,25050,25050,25050,0
20230810,183800,1387037350,25050,25050,25050,25050,0
20230810,183700,1387037350,25050,25050,25050,25050,0
20230810,183600,1387037350,25050,25050,25050,25050,0
20230810,183500,1387037350,25050,25050,25050,25050,0
20230810,183400,1387037350,25050,25050,25050,25050,0
20230810,183300,1387037350,25050,25050,25050,25050,0
20230810,183200,1387037350,25050,25050,25050,25050,0
20230810,183100,1387037350,25050,25050,25050,25050,0
20230810,183000,1387037350,25050,25050,25050,25050,0
20230810,182900,1387037350,25050,25050,25050,25050,0
20230810,182800,1387037350,25050,25050,25050,25050,0
20230810,182700,1387037350,25050,25050,25050,25050,0
20230810,182600,1387037350,25050,25050,25050,25050,0
20230810,182500,1387037350,25050,25050,25050,25050,0
20230810,182400,1387037350,25050,25050,25050,25050,0
20230810,182300,1387037350,25050,25050,25050,25050,0
20230810,182200,1387037350,25050,25050,25050,25050,0
20230810,182100,1387037350,25050,25050,25050,25050,0
20230810,182000,1387037350,25050,25050,25050,25050,0
20230810,181900,1387037350,25050,25050,25050,25050,0
20230810,181800,1387037350,25050,25050,25050,25050,0
20230810,181700,1387037350,25050,25050,25050,25050,0
20230810,181600,1387037350,25050,25050,25050,25050,0
20230810,181500,1387037350,25050,25050,25050,25050,0
20230810,181400,1387037350,25050,25050,25050,25050,0
20230810,181300,1387037350,25050,25050,25050,25050,0
20230810,181200,1387037350,25050,25050,25050,25050,0
20230810,181100,1387037350,25050,25050,25050,25050,0
20230810,181000,1387037350,25050,25050,25050,25050,988
20230810,180900,1387037350,25050,25050,25050,25050,0
20230810,180800,1387037350,25050,25050,25050,25050,0
20230810,180700,1387037350,25050,25050,25050,25050,0
20230810,180600,1387037350,25050,25050,25050,25050,0
20230810,180500,1387037350,25050,25050,25050,25050,0
20230810,180400,1387037350,25050,25050,25050,25050,0
20230810,180300,1387037350,25050,25050,25050,25050,0
20230810,180200,1387037350,25050,25050,25050,25050,0
20230810,180100,1387037350,25050,25050,25050,25050,0
20230810,180000,1387037350,25050,25050,25050,25050,0
20230810,175900,1387037350,25050,25050,25050,25050,0
20230810,175800,1387037350,25050,25050,25050,25050,0
20230810,175700,1387037350,25050,25050,25050,25050,0
20230810,175600,1387037350,25050,25050,25050,25050,0
20230810,175500,1387037350,25050,25050,25050,25050,0
20230810,175400,1387037350,25050,25050,25050,25050,0
20230810,175300,1387037350,25050,25050,25050,25050,0
20230810,175200,1387037350,25050,25050,25050,25050,0
20230810,175100,1387037350,25050,25050,25050,25050,0
20230810,175000,1387037350,25050,25050,25050,25050,0
20230810,174900,1387037350,25050,25050,25050,25050,0
20230810,174800,1387037350,25050,25050,25050,25050,0
20230810,174700,1387037350,25050,25050,25050,25050,0
20230810,174600,1387037350,25050,25050,25050,25050,0
20230810,174500,1387037350,25050,25050,25050,25050,0
20230810,174400,1387037350,25050,25050,25050,25050,0
20230810,174300,1387037350,25050,25050,25050,25050,0
20230810,174200,1387037350,25050,25050,25050,25050,0
20230810,174100,1387037350,25050,25050,25050,25050,0
20230810,174000,1387037350,25050,25050,25050,25050,988
20230810,173900,1387037350,25050,25050,25050,25050,0
20230810,173800,1387037350,25050,25050,25050,25050,0
20230810,173700,1387037350,25050,25050,25050,25050,0
20230810,173600,1387037350,25050,25050,25050,25050,0
20230810,173500,1387037350,25050,25050,25050,25050,0
20230810,173400,1387037350,25050,25050,25050,25050,0
20230810,173300,1387037350,25050,25050,25050,25050,0
20230810,173200,1387037350,25050,25050,25050,25050,0
20230810,173100,1387037350,25050,25050,25050,25050,0
20230810,173000,1387037350,25050,25050,25050,25050,0
20230810,172900,1387037350,25050,25050,25050,25050,0
20230810,172800,1387037350,25050,25050,25050,25050,0
20230810,172700,1387037350,25050,25050,25050,25050,0
20230810,172600,1387037350,25050,25050,25050,25050,0
20230810,172500,1387037350,25050,25050,25050,25050,0
20230810,172400,1387037350,25050,25050,25050,25050,0
20230810,172300,1387037350,25050,25050,25050,25050,0
20230810,172200,1387037350,25050,25050,25050,25050,0
20230810,172100,1387037350,25050,25050,25050,25050,0
20230810,172000,1387037350,25050,25050,25050,25050,0
20230810,171900,1387037350,25050,25050,25050,25050,0
20230810,171800,1387037350,25050,25050,25050,25050,0
20230810,171700,1387037350,25050,25050,25050,25050,0
20230810,171600,1387037350,25050,25050,25050,25050,0
20230810,171500,1387037350,25050,25050,25050,25050,0
20230810,171400,1387037350,25050,25050,25050,25050,0
20230810,171300,1387037350,25050,25050,25050,25050,0
20230810,171200,1387037350,25050,25050,25050,25050,0
20230810,171100,1387037350,25050,25050,25050,25050,0
20230810,171000,1387037350,25050,25050,25050,25050,988
20230810,170900,1387037350,25050,25050,25050,25050,0
20230810,170800,1387037350,25050,25050,25050,25050,0
20230810,170700,1387037350,25050,25050,25050,25050,0
20230810,170600,1387037350,25050,25050,25050,25050,0
20230810,170500,1387037350,25050,25050,25050,25050,0
20230810,170400,1387037350,25050,25050,25050,25050,0
20230810,170300,1387037350,25050,25050,25050,25050,0
20230810,170200,1387037350,25050,25050,25050,25050,0
20230810,170100,1387037350,25050,25050,25050,25050,0
20230810,170000,1387037350,25050,25050,25050,25050,0
20230810,165900,1387037350,25050,25050,25050,25050,0
20230810,165800,1387037350,25050,25050,25050,25050,0
20230810,165700,1387037350,25050,25050,25050,25050,0
20230810,165600,1387037350,25050,25050,25050,25050,0
20230810,165500,1387037350,25050,25050,25050,25050,0
20230810,165400,1387037350,25050,25050,25050,25050,0
20230810,165300,1387037350,25050,25050,25050,25050,0
20230810,165200,1387037350,25050,25050,25050,25050,0
20230810,165100,1387037350,25050,25050,25050,25050,0
20230810,165000,1387037350,25050,25050,25050,25050,0
20230810,164900,1387037350,25050,25050,25050,25050,0
20230810,164800,1387037350,25050,25050,25050,25050,0
20230810,164700,1387037350,25050,25050,25050,25050,0
20230810,164600,1387037350,25050,25050,25050,25050,0
20230810,164500,1387037350,25050,25050,25050,25050,0
20230810,164400,1387037350,25050,25050,25050,25050,0
20230810,164300,1387037350,25050,25050,25050,25050,0
20230810,164200,1387037350,25050,25050,25050,25050,0
20230810,164100,1387037350,25050,25050,25050,25050,0
20230810,164000,1387037350,25050,25050,25050,25050,988
20230810,163900,1387037350,25050,25050,25050,25050,0
20230810,163800,1387037350,25050,25050,25050,25050,0
20230810,163700,1387037350,25050,25050,25050,25050,0
20230810,163600,1387037350,25050,25050,25050,25050,0
20230810,163500,1387037350,25050,25050,25050,25050,0
20230810,163400,1387037350,25050,25050,25050,25050,0
20230810,163300,1387037350,25050,25050,25050,25050,0
20230810,163200,1387037350,25050,25050,25050,25050,0
20230810,163100,1387037350,25050,25050,25050,25050,0
20230810,163000,1387037350,25050,25050,25050,25050,0
20230810,162900,1387037350,25050,25050,25050,25050,0
20230810,162800,1387037350,25050,25050,25050,25050,0
20230810,162700,1387037350,25050,25050,25050,25050,0
20230810,162600,1387037350,25050,25050,25050,25050,0
20230810,162500,1387037350,25050,25050,25050,25050,0
20230810,162400,1387037350,25050,25050,25050,25050,0
20230810,162300,1387037350,25050,25050,25050,25050,0
20230810,162200,1387037350,25050,25050,25050,25050,0
20230810,162100,1387037350,25050,25050,25050,25050,0
20230810,162000,1387037350,25050,25050,25050,25050,0
20230810,161900,1387037350,25050,25050,25050,25050,0
20230810,161800,1387037350,25050,25050,25050,25050,0
20230810,161700,1387037350,25050,25050,25050,25050,0
20230810,161600,1387037350,25050,25050,25050,25050,0
20230810,161500,1387037350,25050,25050,25050,25050,0
20230810,161400,1387037350,25050,25050,25050,25050,0
20230810,161300,1387037350,25050,25050,25050,25050,0
20230810,161200,1387037350,25050,25050,25050,25050,0
20230810,161100,1387037350,25050,25050,25050,25050,0
20230810,161000,1387037350,25050,25050,25050,25050,988
20230810,160900,1387037350,25050,25050,25050,25050,0
20230810,160800,1387037350,25050,25050,25050,25050,0
20230810,160700,1387037350,25050,25050,25050,25050,0
20230810,160600,1387037350,25050,25050,25050,25050,0
20230810,160500,1387037350,25050,25050,25050,25050,0
20230810,160400,1387037350,25050,25050,25050,25050,0
20230810,160300,1387037350,25050,25050,25050,25050,0
20230810,160200,1387037350,25050,25050,25050,25050,0
20230810,160100,1387037350,25050,25050,25050,25050,0
20230810,160000,1387037350,25050,25050,25050,25050,0
20230810,155900,1387037350,25050,25050,25050,25050,0
20230810,155800,1387037350,25050,25050,25050,25050,0
20230810,155700,1387037350,25050,25050,25050,25050,0
20230810,155600,1387037350,25050,25050,25050,25050,0
20230810,155500,1387037350,25050,25050,25050,25050,0
20230810,155400,1387037350,25050,25050,25050,25050,0
20230810,155300,1387037350,25050,25050,25050,25050,0
20230810,155200,1387037350,25050,25050,25050,25050,0
20230810,155100,1387037350,25050,25050,25050,25050,0
20230810,155000,1387037350,25050,25050,25050,25050,0
20230810,154900,1387037350,25050,25050,25050,25050,0
20230810,154800,1387037350,25050,25050,25050,25050,0
20230810,154700,1387037350,25050,25050,25050,25050,0
20230810,154600,1387037350,25050,25050,25050,25050,0
20230810,154500,1387037350,25050,25050,25050,25050,0
20230810,154400,1387037350,25050,25050,25050,25050,0
20230810,154300,1387037350,25050,25050,25050,25050,0
20230810,154200,1387037350,25050,25050,25050,25050,0
20230810,154100,1387037350,25050,25050,25050,25050,0
20230810,154000,1387037350,25050,25050,25050,25050,988
20230810,153900,1387037350,25050,25050,25050,25050,0
20230810,153800,1387037350,25050,25050,25050,25050,0
20230810,153700,1387037350,25050,25050,25050,25050,0
20230810,153600,1387037350,25050,25050,25050,25050,0
20230810,153500,1387037350,25050,25050,25050,25050,0
20230810,153400,1387037350,25050,25050,25050,25050,0
20230810,153300,1387037350,25050,25050,25050,25050,0
20230810,153200,1387037350,25050,25050,25050,25050,0
20230810,153100,1387037350,25050,25050,25050,25050,0
20230810,153000,1387037350,25050,25050,25050,25050,988
20230810,152900,1362287950,24900,24900,24900,24900,0
20230810,152800,1362287950,24900,24900,24900,24900,0
20230810,152700,1362287950,24900,24900,24900,24900,0
20230810,152600,1362287950,24900,24900,24900,24900,0
20230810,152500,1362287950,24900,24900,24900,24900,0
20230810,152400,1362287950,24900,24900,24900,24900,0
20230810,152300,1362287950,24900,24900,24900,24900,0
20230810,152200,1362287950,24900,24900,24900,24900,0
20230810,152100,1362287950,24900,24900,24900,24900,0
20230810,152000,1362287950,24900,24900,24900,24900,0
20230810,151900,1362287950,24900,24800,24950,24800,97
20230810,151800,1359873800,24950,24950,24950,24750,1341
20230810,151700,1326560300,24950,24950,24950,24950,147
20230810,151600,1322892650,24950,24950,24950,24950,91
20230810,151500,1320622200,24950,24950,24950,24950,18
20230810,151400,1320173100,24950,24950,24950,24950,86
20230810,151300,1318027400,24950,24950,24950,24950,183
20230810,151200,1313461550,24950,24950,24950,24950,499
20230810,151100,1301011500,25000,25000,25000,25000,32
20230810,151000,1300211500,25000,25000,25000,24950,37
20230810,150900,1299286900,25000,25000,25000,25000,10
20230810,150800,1299036900,25000,24950,25000,24950,73
20230810,150700,1297215250,25000,25000,25000,25000,18
20230810,150600,1296765250,25000,25000,25000,25000,9
20230810,150500,1296540250,24950,25000,25000,24950,20
20230810,150400,1296040350,24950,25000,25000,24950,183
20230810,150300,1291472550,25000,25000,25000,25000,154
20230810,150200,1287622550,25000,24950,25000,24900,210
20230810,150100,1282386000,25000,25000,25000,25000,14
20230810,150000,1282036000,25000,25000,25000,25000,29
20230810,145900,1281311000,25000,25000,25000,24900,220
20230810,145800,1275830000,25000,24950,25000,24950,62
20230810,145700,1274280200,25000,25050,25050,25000,22
20230810,145600,1273729700,25050,25000,25050,25000,200
20230810,145500,1268729650,25000,25000,25000,25000,20
20230810,145400,1268229650,25000,25000,25000,25000,19
20230810,145300,1267754650,25000,24950,25000,24950,488
20230810,145200,1255568850,24950,25050,25050,24950,913
20230810,145100,1232779350,25050,25050,25050,25050,8
20230810,145000,1232578950,25050,25000,25050,25000,247
20230810,144900,1226403500,25000,25050,25050,24950,147
20230810,144800,1222730150,25050,25050,25050,25050,19
20230810,144700,1222254200,25000,25000,25000,25000,4
20230810,144600,1222154200,25050,25050,25100,25050,109
20230810,144500,1219422850,25100,25050,25100,25050,20
20230810,144400,1218921400,25050,25100,25100,25050,129
20230810,144300,1215689050,25050,25100,25100,25050,901
20230810,144200,1193106450,25100,25150,25150,25100,412
20230810,144100,1182757950,25150,25150,25150,25150,73
20230810,144000,1180922000,25150,25150,25150,25150,17
20230810,143900,1180494450,25150,25150,25150,25150,21
20230810,143800,1179966300,25150,25150,25200,25150,108
20230810,143700,1177249050,25150,25200,25200,25150,170
20230810,143600,1172973450,25150,25150,25200,25150,152
20230810,143500,1169150250,25150,25100,25200,25100,746
20230810,143400,1150418650,25100,25050,25100,25050,239
20230810,143300,1144431250,25100,25100,25100,25050,38
20230810,143200,1143478450,25100,25100,25100,25050,43
20230810,143100,1142400800,25100,25100,25100,25100,14
20230810,143000,1142049400,25100,25100,25100,25050,13
20230810,142900,1141723300,25050,25050,25050,25050,476
20230810,142800,1129799500,25100,25050,25100,25050,220
20230810,142700,1124287900,25050,25000,25050,25000,80
20230810,142600,1122284900,24950,25000,25000,24950,359
20230810,142500,1113311900,25000,25050,25050,25000,150
20230810,142400,1109561800,25050,25050,25050,25050,0
20230810,142300,1109561800,25050,25000,25050,25000,162
20230810,142200,1105504200,25100,25050,25100,24950,872
20230810,142100,1083727200,25100,25100,25100,25100,101
20230810,142000,1081192100,25050,25050,25050,25050,11
20230810,141900,1080916550,25000,25050,25050,25000,690
20230810,141800,1063642050,25050,25100,25100,25050,126
20230810,141700,1060485200,25100,25050,25100,25050,246
20230810,141600,1054321750,25000,25000,25000,25000,924
20230810,141500,1031221750,24950,24950,24950,24950,402
20230810,141400,1021191850,24950,24950,24950,24950,0
20230810,141300,1021191850,24950,24950,24950,24950,10
20230810,141200,1020942350,24950,24950,24950,24950,0
20230810,141100,1020942350,24950,24950,24950,24950,5
20230810,141000,1020817600,24950,24950,24950,24950,10
20230810,140900,1020568100,24950,24950,24950,24950,5
20230810,140800,1020443350,24950,24950,24950,24950,1
20230810,140700,1020418400,24950,24950,24950,24950,12
20230810,140600,1020119000,24900,24900,24900,24900,51
20230810,140500,1018849100,24950,24950,24950,24950,10
20230810,140400,1018599600,24950,24950,24950,24950,48
20230810,140300,1017402000,24950,24950,24950,24950,0
20230810,140200,1017402000,24950,24850,24950,24850,15
20230810,140100,1017028250,24900,24900,24900,24900,5
20230810,140000,1016903750,24900,24850,24900,24850,54
20230810,135900,1015561400,24900,24900,24900,24900,2
20230810,135800,1015511600,24900,24900,24900,24900,95
20230810,135700,1013146100,24900,24900,24950,24900,70
20230810,135600,1011403050,24900,24900,24900,24900,50
20230810,135500,1010158050,24900,24900,24900,24900,27
20230810,135400,1009485750,24950,24950,24950,24950,10
20230810,135300,1009236250,24900,24900,24900,24900,0
20230810,135200,1009236250,24900,24900,24950,24900,72
20230810,135100,1007442950,24900,24950,24950,24900,168
20230810,135000,1003254750,24950,24950,25000,24950,155
20230810,134900,999386750,25000,24950,25000,24950,132
20230810,134800,996092850,24900,24900,24900,24900,0
20230810,134700,996092850,24900,24900,24950,24900,1450
20230810,134600,959986150,24850,24850,24850,24850,0
20230810,134500,959986150,24850,24850,24850,24850,28
20230810,134400,959290350,24900,24900,24900,24900,10
20230810,134300,959041350,24850,24850,24850,24850,5
20230810,134200,958917100,24850,24900,24900,24800,176
20230810,134100,954546200,24900,24850,24900,24850,862
20230810,134000,933125000,24800,24800,24800,24800,23
20230810,133900,932554600,24850,24850,24850,24850,15
20230810,133800,932181850,24800,24800,24800,24800,0
20230810,133700,932181850,24800,24800,24800,24800,91
20230810,133600,929925050,24850,24850,24850,24850,138
20230810,133500,926495750,24850,24800,24850,24800,65
20230810,133400,924881100,24800,24850,24850,24750,64
20230810,133300,923295900,24750,24750,24750,24750,59
20230810,133200,921835650,24850,24850,24850,24850,0
20230810,133100,921835650,24850,24850,24850,24850,10
20230810,133000,921587150,24750,24750,24750,24750,24
20230810,132900,920993150,24850,24850,24850,24850,0
20230810,132800,920993150,24850,24850,24850,24800,135
20230810,132700,917639600,24850,24850,24850,24850,20
20230810,132600,917142600,24850,24900,24900,24850,13
20230810,132500,916819050,24850,24850,24900,24850,69
20230810,132400,915102750,24900,24900,24900,24900,120
20230810,132300,912114750,24900,24850,24900,24850,162
20230810,132200,908088550,24850,24800,24850,24800,391
20230810,132100,898388000,24750,24800,24800,24750,44
20230810,132000,897298450,24750,24750,24750,24750,32
20230810,131900,896506450,24750,24750,24750,24750,0
20230810,131800,896506450,24750,24750,24850,24750,63
20230810,131700,894946200,24750,24750,24750,24750,0
20230810,131600,894946200,24750,24750,24750,24750,32
20230810,131500,894154200,24850,24750,24850,24750,348
20230810,131400,885538300,24750,24750,24750,24750,0
20230810,131300,885538300,24750,24850,24850,24750,63
20230810,131200,883977950,24850,24850,24850,24850,2
20230810,131100,883928250,24850,24800,24850,24800,43
20230810,131000,882861350,24850,24850,24850,24850,10
20230810,130900,882612850,24850,24850,24850,24850,20
20230810,130800,882115850,24850,24850,24850,24850,27
20230810,130700,881444900,24900,24850,24900,24850,101
20230810,130600,878935000,24850,24900,24900,24750,90
20230810,130500,876702550,24850,24850,24850,24800,843
20230810,130400,855794550,24850,24850,24850,24850,75
20230810,130300,853930800,24850,24900,24900,24850,58
20230810,130200,852489400,24900,24900,24900,24900,1
20230810,130100,852464500,24850,24850,24850,24850,27
20230810,130000,851793550,24850,24850,24850,24850,50
20230810,125900,850551050,24850,24800,24850,24800,370
20230810,125800,841364450,24850,24850,24850,24850,60
20230810,125700,839873450,24850,24850,24850,24850,109
20230810,125600,837164800,24850,24850,24850,24850,134
20230810,125500,833834900,24850,24850,24850,24850,50
20230810,125400,832592400,24850,24800,24850,24800,53
20230810,125300,831277950,24800,24800,24800,24800,32
20230810,125200,830484350,24850,24850,24850,24850,79
20230810,125100,828521200,24850,24850,24900,24850,60
20230810,125000,827030150,24850,24850,24850,24850,0
20230810,124900,827030150,24850,24800,24850,24800,119
20230810,124800,824076150,24850,24800,24850,24800,28
20230810,124700,823380750,24800,24750,24800,24750,77
20230810,124600,821472700,24750,24750,24750,24750,85
20230810,124500,819368950,24750,24750,24750,24750,10
20230810,124400,819121450,24750,24750,24750,24750,42
20230810,124300,818081950,24800,24800,24800,24800,1
20230810,124200,818057150,24800,24800,24800,24800,2
20230810,124100,818007550,24800,24800,24800,24800,165
20230810,124000,813915550,24800,24800,24800,24800,0
20230810,123900,813915550,24800,24800,24800,24800,41
20230810,123800,812898750,24800,24800,24800,24800,67
20230810,123700,811237150,24800,24800,24800,24800,4
20230810,123600,811137950,24800,24800,24800,24800,8
20230810,123500,810939550,24800,24800,24800,24800,131
20230810,123400,807690750,24750,24800,24800,24750,119
20230810,123300,804741950,24850,24800,24850,24800,189
20230810,123200,800054650,24850,24800,24850,24800,39
20230810,123100,799087250,24850,24850,24850,24850,0
20230810,123000,799087250,24850,24850,24850,24850,1
20230810,122900,799062400,24800,24800,24800,24800,50
20230810,122800,797822400,24850,24850,24850,24850,41
20230810,122700,796803550,24850,24800,24850,24800,41
20230810,122600,795786350,24800,24800,24800,24800,7
20230810,122500,795612750,24800,24800,24800,24800,5
20230810,122400,795488750,24800,24800,24800,24800,49
20230810,122300,794273550,24800,24800,24800,24800,0
20230810,122200,794273550,24800,24850,24850,24800,54
20230810,122100,792934300,24800,24800,24800,24800,0
20230810,122000,792934300,24800,24850,24850,24800,86
20230810,121900,790799500,24800,24850,24850,24800,29
20230810,121800,790079900,24800,24800,24800,24800,0
20230810,121700,790079900,24800,24800,24800,24800,160
20230810,121600,786111900,24850,24850,24850,24850,2
20230810,121500,786062200,24750,24750,24750,24750,55
20230810,121400,784700950,24750,24750,24750,24750,0
20230810,121300,784700950,24750,24750,24750,24750,0
20230810,121200,784700950,24750,24750,24750,24750,28
20230810,121100,784007950,24850,24850,24850,24850,1
20230810,121000,783983100,24700,24700,24700,24700,62
20230810,120900,782451700,24850,24850,24850,24850,1
20230810,120800,782426850,24850,24750,24850,24750,21
20230810,120700,781907000,24800,24800,24800,24750,212
20230810,120600,776650550,24800,24750,24800,24750,26
20230810,120500,776006250,24750,24750,24750,24750,63
20230810,120400,774447000,24800,24800,24800,24800,0
20230810,120300,774447000,24800,24800,24800,24800,78
20230810,120200,772512600,24850,24850,24850,24850,0
20230810,120100,772512600,24850,24850,24850,24850,0
20230810,120000,772512600,24850,24850,24850,24850,111
20230810,115900,769754250,24850,24850,24850,24850,0
20230810,115800,769754250,24850,24800,24850,24800,51
20230810,115700,768488600,24800,24800,24800,24800,0
20230810,115600,768488600,24800,24800,24800,24800,0
20230810,115500,768488600,24800,24800,24800,24800,44
20230810,115400,767397400,24800,24800,24800,24800,0
20230810,115300,767397400,24800,24800,24800,24800,83
20230810,115200,765339000,24800,24800,24800,24800,0
20230810,115100,765339000,24800,24800,24800,24800,28
20230810,115000,764644600,24800,24850,24850,24800,30
20230810,114900,763900350,24850,24800,24850,24800,43
20230810,114800,762832100,24800,24800,24800,24750,244
20230810,114700,756782400,24850,24850,24850,24850,1
20230810,114600,756757550,24800,24850,24850,24800,28
20230810,114500,756062250,24900,24900,24900,24900,0
20230810,114400,756062250,24900,24850,24900,24850,145
20230810,114300,752454350,24800,24800,24800,24800,31
20230810,114200,751685550,24800,24850,24850,24800,23
20230810,114100,751114450,24850,24850,24850,24800,218
20230810,114000,745699500,24850,24850,24900,24850,117
20230810,113900,742792000,24850,24850,24850,24850,0
20230810,113800,742792000,24850,24950,24950,24850,38
20230810,113700,741847600,24850,25000,25000,24850,352
20230810,113600,733089300,24950,24900,24950,24850,214
20230810,113500,727756500,25000,24900,25000,24900,194
20230810,113400,722917700,24900,24900,24900,24900,171
20230810,113300,718659800,24900,24900,24950,24900,860
20230810,113200,697225950,24900,24850,24900,24850,89
20230810,113100,695009950,24850,24850,24850,24850,54
20230810,113000,693668050,24850,24850,24850,24850,21
20230810,112900,693146200,24850,24850,24850,24850,60
20230810,112800,691655200,24850,24850,24850,24850,0
20230810,112700,691655200,24850,24850,24850,24850,30
20230810,112600,690909700,24850,24900,24900,24850,66
20230810,112500,689268650,24900,24900,24900,24900,0
20230810,112400,689268650,24900,24800,24900,24800,39
20230810,112300,688301350,24800,24800,24850,24800,386
20230810,112200,678725650,24800,24800,24800,24800,29
20230810,112100,678006450,24750,24750,24750,24750,65
20230810,112000,676397700,24800,24700,24800,24700,507
20230810,111900,663867800,24650,24650,24650,24650,22
20230810,111800,663325500,24700,24650,24700,24650,162
20230810,111700,659330650,24650,24700,24700,24650,53
20230810,111600,658021800,24650,24700,24700,24650,51
20230810,111500,656764350,24650,24650,24650,24650,0
20230810,111400,656764350,24650,24650,24650,24600,579
20230810,111300,642494650,24650,24650,24650,24650,10
20230810,111200,642248150,24600,24600,24600,24600,58
20230810,111100,640821350,24600,24600,24600,24600,7
20230810,111000,640649150,24600,24600,24650,24600,341
20230810,110900,632260500,24600,24600,24600,24550,53
20230810,110800,630958300,24600,24600,24600,24600,20
20230810,110700,630466300,24600,24600,24600,24600,53
20230810,110600,629162500,24600,24600,24600,24600,0
20230810,110500,629162500,24600,24600,24600,24600,20
20230810,110400,628670500,24600,24550,24600,24550,61
20230810,110300,627171050,24600,24600,24600,24600,1
20230810,110200,627146450,24600,24600,24600,24600,28
20230810,110100,626457650,24650,24650,24650,24650,0
20230810,110000,626457650,24650,24600,24650,24600,6
20230810,105900,626309800,24600,24600,24600,24600,50
20230810,105800,625079800,24600,24600,24600,24600,0
20230810,105700,625079800,24600,24600,24600,24600,89
20230810,105600,622890400,24600,24600,24600,24600,29
20230810,105500,622177000,24600,24550,24600,24550,13
20230810,105400,621857800,24550,24600,24600,24550,53
20230810,105300,620556550,24600,24600,24600,24600,105
20230810,105200,617973550,24550,24600,24600,24550,57
20230810,105100,616574150,24550,24550,24550,24550,41
20230810,105000,615567600,24550,24600,24600,24550,39
20230810,104900,614609750,24600,24600,24600,24600,0
20230810,104800,614609750,24600,24600,24600,24600,3
20230810,104700,614535950,24550,24550,24550,24550,88
20230810,104600,612375550,24550,24550,24550,24550,20
20230810,104500,611884550,24550,24550,24550,24550,268
20230810,104400,605305150,24550,24600,24600,24550,18
20230810,104300,604862450,24550,24550,24550,24550,507
20230810,104200,592415600,24600,24600,24600,24550,359
20230810,104100,583586750,24600,24600,24600,24600,0
20230810,104000,583586750,24600,24600,24650,24600,297
20230810,103900,576280050,24600,24600,24600,24600,5
20230810,103800,576157050,24600,24600,24600,24600,0
20230810,103700,576157050,24600,24600,24600,24600,42
20230810,103600,575123850,24650,24650,24650,24650,6
20230810,103500,574975950,24600,24550,24600,24550,458
20230810,103400,563716200,24600,24600,24600,24600,6
20230810,103300,563568600,24600,24550,24600,24550,103
20230810,103200,561037600,24550,24550,24550,24550,0
20230810,103100,561037600,24550,24550,24550,24550,160
20230810,103000,557109600,24550,24600,24600,24550,104
20230810,102900,554556350,24600,24550,24600,24550,10
20230810,102800,554310750,24550,24600,24600,24550,78
20230810,102700,552394850,24600,24600,24600,24600,0
20230810,102600,552394850,24600,24600,24600,24600,1
20230810,102500,552370250,24550,24550,24550,24550,41
20230810,102400,551363700,24600,24600,24600,24600,1
20230810,102300,551339100,24600,24550,24600,24500,139
20230810,102200,547928950,24500,24500,24500,24500,20
20230810,102100,547438950,24550,24550,24550,24550,991
20230810,102000,523109900,24550,24650,24650,24550,59
20230810,101900,521659250,24650,24650,24650,24600,1104
20230810,101800,494446600,24600,24600,24600,24550,373
20230810,101700,485272950,24600,24550,24600,24550,14
20230810,101600,484929100,24550,24600,24600,24550,141
20230810,101500,481467500,24600,24600,24600,24600,0
20230810,101400,481467500,24600,24550,24600,24550,2
20230810,101300,481418350,24550,24600,24600,24550,46
20230810,101200,480289000,24550,24550,24550,24550,460
20230810,101100,468996000,24500,24500,24500,24500,231
20230810,101000,463336500,24550,24550,24550,24550,3
20230810,100900,463262850,24550,24550,24550,24550,50
20230810,100800,462035350,24500,24500,24500,24500,64
20230810,100700,460467350,24500,24500,24550,24500,289
20230810,100600,453386150,24500,24500,24500,24500,62
20230810,100500,451867150,24550,24550,24550,24550,1
20230810,100400,451842600,24500,24500,24500,24500,100
20230810,100300,449392600,24500,24500,24550,24500,110
20230810,100200,446696100,24550,24500,24550,24500,4
20230810,100100,446598050,24500,24550,24550,24500,35
20230810,100000,445740150,24550,24550,24550,24550,3
20230810,095900,445666500,24600,24500,24600,24500,52
20230810,095800,444392300,24550,24550,24550,24550,34
20230810,095700,443557600,24500,24550,24550,24500,66
20230810,095600,441939350,24550,24550,24550,24550,25
20230810,095500,441325600,24550,24500,24550,24500,10
20230810,095400,441080150,24450,24500,24500,24450,159
20230810,095300,437184700,24500,24500,24500,24500,1423
20230810,095200,402321200,24500,24500,24500,24500,760
20230810,095100,383701200,24500,24500,24500,24500,28
20230810,095000,383015200,24600,24600,24600,24600,1
20230810,094900,382990600,24600,24500,24600,24500,60
20230810,094800,381519900,24600,24600,24600,24600,1
20230810,094700,381495300,24550,24500,24550,24500,432
20230810,094600,370899700,24500,24550,24550,24500,31
20230810,094500,370140150,24500,24500,24500,24500,100
20230810,094400,367690150,24500,24500,24500,24500,88
20230810,094300,365534150,24500,24600,24600,24500,4378
20230810,094200,258108150,24600,24600,24600,24600,37
20230810,094100,257197950,24650,24650,24650,24650,57
20230810,094000,255792900,24600,24600,24600,24600,13
20230810,093900,255473100,24600,24650,24650,24550,1233
20230810,093800,225140950,24650,24650,24650,24650,169
20230810,093700,220975100,24650,24600,24650,24600,147
20230810,093600,217358300,24650,24700,24700,24650,5
20230810,093500,217234900,24650,24650,24650,24650,195
20230810,093400,212428150,24600,24650,24650,24600,152
20230810,093300,208683950,24650,24600,24650,24600,159
20230810,093200,204770000,24650,24650,24650,24600,88
20230810,093100,202602350,24700,24650,24700,24650,500
20230810,093000,190257000,24650,24600,24650,24600,5
20230810,092900,190133950,24600,24650,24650,24600,227
20230810,092800,184541050,24700,24700,24700,24700,29
20230810,092700,183824750,24700,24650,24700,24650,96
20230810,092600,181457750,24650,24650,24650,24650,15
20230810,092500,181088000,24650,24650,24650,24650,33
20230810,092400,180274550,24650,24700,24700,24650,686
20230810,092300,163363400,24650,24700,24700,24650,81
20230810,092200,161366700,24650,24700,24700,24650,43
20230810,092100,160305800,24700,24650,24700,24650,227
20230810,092000,154709200,24600,24600,24600,24600,152
20230810,091900,150970000,24600,24600,24600,24600,90
20230810,091800,148756000,24550,24650,24650,24550,1037
20230810,091700,123249450,24650,24700,24700,24650,75
20230810,091600,121400450,24700,24650,24700,24650,78
20230810,091500,119477300,24650,24650,24650,24650,14
20230810,091400,119132200,24650,24650,24650,24650,98
20230810,091300,116716500,24650,24600,24650,24600,209
20230810,091200,111574600,24650,24650,24650,24650,47
20230810,091100,110416050,24600,24600,24600,24600,32
20230810,091000,109628850,24600,24750,24800,24600,808
20230810,090900,89716150,24650,24650,24650,24650,0
20230810,090800,89716150,24650,24650,24650,24650,30
20230810,090700,88976650,24650,24600,24700,24550,467
20230810,090600,77487650,24600,24600,24600,24550,628
20230810,090500,62066950,24600,24750,24750,24600,29
20230810,090400,61352650,24550,24650,24650,24550,157
20230810,090300,57484400,24650,24600,24650,24600,555
20230810,090200,43815350,24600,24650,24650,24600,228
20230810,090100,38202350,24600,24650,24700,24600,665
20230810,090000,21805600,24600,24700,24750,24600,884