KissMeData/034120/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,190800,496277500,27300,27300,27300,27300,1279
20230822,190700,496277500,27300,27300,27300,27300,0
20230822,190600,496277500,27300,27300,27300,27300,0
20230822,190500,496277500,27300,27300,27300,27300,0
20230822,190400,496277500,27300,27300,27300,27300,0
20230822,190300,496277500,27300,27300,27300,27300,0
20230822,190200,496277500,27300,27300,27300,27300,0
20230822,190100,496277500,27300,27300,27300,27300,0
20230822,190000,496277500,27300,27300,27300,27300,0
20230822,185900,496277500,27300,27300,27300,27300,0
20230822,185800,496277500,27300,27300,27300,27300,0
20230822,185700,496277500,27300,27300,27300,27300,0
20230822,185600,496277500,27300,27300,27300,27300,0
20230822,185500,496277500,27300,27300,27300,27300,0
20230822,185400,496277500,27300,27300,27300,27300,0
20230822,185300,496277500,27300,27300,27300,27300,0
20230822,185200,496277500,27300,27300,27300,27300,0
20230822,185100,496277500,27300,27300,27300,27300,0
20230822,185000,496277500,27300,27300,27300,27300,0
20230822,184900,496277500,27300,27300,27300,27300,0
20230822,184800,496277500,27300,27300,27300,27300,0
20230822,184700,496277500,27300,27300,27300,27300,0
20230822,184600,496277500,27300,27300,27300,27300,0
20230822,184500,496277500,27300,27300,27300,27300,0
20230822,184400,496277500,27300,27300,27300,27300,0
20230822,184300,496277500,27300,27300,27300,27300,0
20230822,184200,496277500,27300,27300,27300,27300,0
20230822,184100,496277500,27300,27300,27300,27300,0
20230822,184000,496277500,27300,27300,27300,27300,0
20230822,183900,496277500,27300,27300,27300,27300,0
20230822,183800,496277500,27300,27300,27300,27300,1279
20230822,183700,496277500,27300,27300,27300,27300,0
20230822,183600,496277500,27300,27300,27300,27300,0
20230822,183500,496277500,27300,27300,27300,27300,0
20230822,183400,496277500,27300,27300,27300,27300,0
20230822,183300,496277500,27300,27300,27300,27300,0
20230822,183200,496277500,27300,27300,27300,27300,0
20230822,183100,496277500,27300,27300,27300,27300,0
20230822,183000,496277500,27300,27300,27300,27300,0
20230822,182900,496277500,27300,27300,27300,27300,0
20230822,182800,496277500,27300,27300,27300,27300,0
20230822,182700,496277500,27300,27300,27300,27300,0
20230822,182600,496277500,27300,27300,27300,27300,0
20230822,182500,496277500,27300,27300,27300,27300,0
20230822,182400,496277500,27300,27300,27300,27300,0
20230822,182300,496277500,27300,27300,27300,27300,0
20230822,182200,496277500,27300,27300,27300,27300,0
20230822,182100,496277500,27300,27300,27300,27300,0
20230822,182000,496277500,27300,27300,27300,27300,0
20230822,181900,496277500,27300,27300,27300,27300,0
20230822,181800,496277500,27300,27300,27300,27300,0
20230822,181700,496277500,27300,27300,27300,27300,0
20230822,181600,496277500,27300,27300,27300,27300,0
20230822,181500,496277500,27300,27300,27300,27300,0
20230822,181400,496277500,27300,27300,27300,27300,0
20230822,181300,496277500,27300,27300,27300,27300,0
20230822,181200,496277500,27300,27300,27300,27300,0
20230822,181100,496277500,27300,27300,27300,27300,0
20230822,181000,496277500,27300,27300,27300,27300,0
20230822,180900,496277500,27300,27300,27300,27300,0
20230822,180800,496277500,27300,27300,27300,27300,1279
20230822,180700,496277500,27300,27300,27300,27300,0
20230822,180600,496277500,27300,27300,27300,27300,0
20230822,180500,496277500,27300,27300,27300,27300,0
20230822,180400,496277500,27300,27300,27300,27300,0
20230822,180300,496277500,27300,27300,27300,27300,0
20230822,180200,496277500,27300,27300,27300,27300,0
20230822,180100,496277500,27300,27300,27300,27300,0
20230822,180000,496277500,27300,27300,27300,27300,0
20230822,175900,496277500,27300,27300,27300,27300,0
20230822,175800,496277500,27300,27300,27300,27300,0
20230822,175700,496277500,27300,27300,27300,27300,0
20230822,175600,496277500,27300,27300,27300,27300,0
20230822,175500,496277500,27300,27300,27300,27300,0
20230822,175400,496277500,27300,27300,27300,27300,0
20230822,175300,496277500,27300,27300,27300,27300,0
20230822,175200,496277500,27300,27300,27300,27300,0
20230822,175100,496277500,27300,27300,27300,27300,0
20230822,175000,496277500,27300,27300,27300,27300,0
20230822,174900,496277500,27300,27300,27300,27300,0
20230822,174800,496277500,27300,27300,27300,27300,0
20230822,174700,496277500,27300,27300,27300,27300,0
20230822,174600,496277500,27300,27300,27300,27300,0
20230822,174500,496277500,27300,27300,27300,27300,0
20230822,174400,496277500,27300,27300,27300,27300,0
20230822,174300,496277500,27300,27300,27300,27300,0
20230822,174200,496277500,27300,27300,27300,27300,0
20230822,174100,496277500,27300,27300,27300,27300,0
20230822,174000,496277500,27300,27300,27300,27300,0
20230822,173900,496277500,27300,27300,27300,27300,0
20230822,173800,496277500,27300,27300,27300,27300,1279
20230822,173700,496277500,27300,27300,27300,27300,0
20230822,173600,496277500,27300,27300,27300,27300,0
20230822,173500,496277500,27300,27300,27300,27300,0
20230822,173400,496277500,27300,27300,27300,27300,0
20230822,173300,496277500,27300,27300,27300,27300,0
20230822,173200,496277500,27300,27300,27300,27300,0
20230822,173100,496277500,27300,27300,27300,27300,0
20230822,173000,496277500,27300,27300,27300,27300,0
20230822,172900,496277500,27300,27300,27300,27300,0
20230822,172800,496277500,27300,27300,27300,27300,0
20230822,172700,496277500,27300,27300,27300,27300,0
20230822,172600,496277500,27300,27300,27300,27300,0
20230822,172500,496277500,27300,27300,27300,27300,0
20230822,172400,496277500,27300,27300,27300,27300,0
20230822,172300,496277500,27300,27300,27300,27300,0
20230822,172200,496277500,27300,27300,27300,27300,0
20230822,172100,496277500,27300,27300,27300,27300,0
20230822,172000,496277500,27300,27300,27300,27300,0
20230822,171900,496277500,27300,27300,27300,27300,0
20230822,171800,496277500,27300,27300,27300,27300,0
20230822,171700,496277500,27300,27300,27300,27300,0
20230822,171600,496277500,27300,27300,27300,27300,0
20230822,171500,496277500,27300,27300,27300,27300,0
20230822,171400,496277500,27300,27300,27300,27300,0
20230822,171300,496277500,27300,27300,27300,27300,0
20230822,171200,496277500,27300,27300,27300,27300,0
20230822,171100,496277500,27300,27300,27300,27300,0
20230822,171000,496277500,27300,27300,27300,27300,0
20230822,170900,496277500,27300,27300,27300,27300,0
20230822,170800,496277500,27300,27300,27300,27300,1279
20230822,170700,496277500,27300,27300,27300,27300,0
20230822,170600,496277500,27300,27300,27300,27300,0
20230822,170500,496277500,27300,27300,27300,27300,0
20230822,170400,496277500,27300,27300,27300,27300,0
20230822,170300,496277500,27300,27300,27300,27300,0
20230822,170200,496277500,27300,27300,27300,27300,0
20230822,170100,496277500,27300,27300,27300,27300,0
20230822,170000,496277500,27300,27300,27300,27300,0
20230822,165900,496277500,27300,27300,27300,27300,0
20230822,165800,496277500,27300,27300,27300,27300,0
20230822,165700,496277500,27300,27300,27300,27300,0
20230822,165600,496277500,27300,27300,27300,27300,0
20230822,165500,496277500,27300,27300,27300,27300,0
20230822,165400,496277500,27300,27300,27300,27300,0
20230822,165300,496277500,27300,27300,27300,27300,0
20230822,165200,496277500,27300,27300,27300,27300,0
20230822,165100,496277500,27300,27300,27300,27300,0
20230822,165000,496277500,27300,27300,27300,27300,0
20230822,164900,496277500,27300,27300,27300,27300,0
20230822,164800,496277500,27300,27300,27300,27300,0
20230822,164700,496277500,27300,27300,27300,27300,0
20230822,164600,496277500,27300,27300,27300,27300,0
20230822,164500,496277500,27300,27300,27300,27300,0
20230822,164400,496277500,27300,27300,27300,27300,0
20230822,164300,496277500,27300,27300,27300,27300,0
20230822,164200,496277500,27300,27300,27300,27300,0
20230822,164100,496277500,27300,27300,27300,27300,0
20230822,164000,496277500,27300,27300,27300,27300,0
20230822,163900,496277500,27300,27300,27300,27300,0
20230822,163800,496277500,27300,27300,27300,27300,1279
20230822,163700,496277500,27300,27300,27300,27300,0
20230822,163600,496277500,27300,27300,27300,27300,0
20230822,163500,496277500,27300,27300,27300,27300,0
20230822,163400,496277500,27300,27300,27300,27300,0
20230822,163300,496277500,27300,27300,27300,27300,0
20230822,163200,496277500,27300,27300,27300,27300,0
20230822,163100,496277500,27300,27300,27300,27300,0
20230822,163000,496277500,27300,27300,27300,27300,0
20230822,162900,496277500,27300,27300,27300,27300,0
20230822,162800,496277500,27300,27300,27300,27300,0
20230822,162700,496277500,27300,27300,27300,27300,0
20230822,162600,496277500,27300,27300,27300,27300,0
20230822,162500,496277500,27300,27300,27300,27300,0
20230822,162400,496277500,27300,27300,27300,27300,0
20230822,162300,496277500,27300,27300,27300,27300,0
20230822,162200,496277500,27300,27300,27300,27300,0
20230822,162100,496277500,27300,27300,27300,27300,0
20230822,162000,496277500,27300,27300,27300,27300,0
20230822,161900,496277500,27300,27300,27300,27300,0
20230822,161800,496277500,27300,27300,27300,27300,0
20230822,161700,496277500,27300,27300,27300,27300,0
20230822,161600,496277500,27300,27300,27300,27300,0
20230822,161500,496277500,27300,27300,27300,27300,0
20230822,161400,496277500,27300,27300,27300,27300,0
20230822,161300,496277500,27300,27300,27300,27300,0
20230822,161200,496277500,27300,27300,27300,27300,0
20230822,161100,496277500,27300,27300,27300,27300,0
20230822,161000,496277500,27300,27300,27300,27300,0
20230822,160900,496277500,27300,27300,27300,27300,0
20230822,160800,496277500,27300,27300,27300,27300,1279
20230822,160700,496277500,27300,27300,27300,27300,0
20230822,160600,496277500,27300,27300,27300,27300,0
20230822,160500,496277500,27300,27300,27300,27300,0
20230822,160400,496277500,27300,27300,27300,27300,0
20230822,160300,496277500,27300,27300,27300,27300,0
20230822,160200,496277500,27300,27300,27300,27300,0
20230822,160100,496277500,27300,27300,27300,27300,0
20230822,160000,496277500,27300,27300,27300,27300,0
20230822,155900,496277500,27300,27300,27300,27300,0
20230822,155800,496277500,27300,27300,27300,27300,0
20230822,155700,496277500,27300,27300,27300,27300,0
20230822,155600,496277500,27300,27300,27300,27300,0
20230822,155500,496277500,27300,27300,27300,27300,0
20230822,155400,496277500,27300,27300,27300,27300,0
20230822,155300,496277500,27300,27300,27300,27300,0
20230822,155200,496277500,27300,27300,27300,27300,0
20230822,155100,496277500,27300,27300,27300,27300,0
20230822,155000,496277500,27300,27300,27300,27300,0
20230822,154900,496277500,27300,27300,27300,27300,0
20230822,154800,496277500,27300,27300,27300,27300,0
20230822,154700,496277500,27300,27300,27300,27300,0
20230822,154600,496277500,27300,27300,27300,27300,0
20230822,154500,496277500,27300,27300,27300,27300,0
20230822,154400,496277500,27300,27300,27300,27300,0
20230822,154300,496277500,27300,27300,27300,27300,0
20230822,154200,496277500,27300,27300,27300,27300,0
20230822,154100,496277500,27300,27300,27300,27300,0
20230822,154000,496277500,27300,27300,27300,27300,0
20230822,153900,496277500,27300,27300,27300,27300,0
20230822,153800,496277500,27300,27300,27300,27300,1279
20230822,153700,496277500,27300,27300,27300,27300,0
20230822,153600,496277500,27300,27300,27300,27300,0
20230822,153500,496277500,27300,27300,27300,27300,0
20230822,153400,496277500,27300,27300,27300,27300,0
20230822,153300,496277500,27300,27300,27300,27300,0
20230822,153200,496277500,27300,27300,27300,27300,0
20230822,153100,496277500,27300,27300,27300,27300,0
20230822,153000,496277500,27300,27300,27300,27300,1279
20230822,152900,461360800,27150,27150,27150,27150,0
20230822,152800,461360800,27150,27150,27150,27150,0
20230822,152700,461360800,27150,27150,27150,27150,0
20230822,152600,461360800,27150,27150,27150,27150,0
20230822,152500,461360800,27150,27150,27150,27150,0
20230822,152400,461360800,27150,27150,27150,27150,0
20230822,152300,461360800,27150,27150,27150,27150,0
20230822,152200,461360800,27150,27150,27150,27150,0
20230822,152100,461360800,27150,27150,27150,27150,0
20230822,152000,461360800,27150,27150,27150,27150,0
20230822,151900,461360800,27150,27150,27150,27150,0
20230822,151800,461360800,27150,27150,27150,27150,11
20230822,151700,461062150,27100,27150,27150,27100,6
20230822,151600,460899400,27100,27100,27100,27100,25
20230822,151500,460221900,27100,27100,27100,27100,326
20230822,151400,451387300,27150,27150,27150,27150,19
20230822,151300,450871450,27150,27150,27150,27150,31
20230822,151200,450029800,27150,27150,27150,27150,30
20230822,151100,449215300,27150,27150,27150,27100,20
20230822,151000,448672400,27150,27100,27150,27100,45
20230822,150900,447451900,27150,27100,27150,27100,44
20230822,150800,446258200,27150,27150,27150,27150,34
20230822,150700,445335100,27150,27150,27150,27100,42
20230822,150600,444196000,27150,27150,27150,27100,46
20230822,150500,442948000,27100,27150,27150,27100,63
20230822,150400,441239700,27100,27150,27150,27100,31
20230822,150300,440398950,27150,27150,27150,27100,61
20230822,150200,438744150,27150,27100,27150,27100,183
20230822,150100,433784100,27150,27150,27150,27150,31
20230822,150000,432942450,27200,27150,27200,27150,28
20230822,145900,432181800,27150,27150,27150,27150,9
20230822,145800,431937450,27200,27200,27200,27150,39
20230822,145700,430877150,27150,27200,27200,27100,35
20230822,145600,429926500,27200,27200,27200,27150,46
20230822,145500,428676450,27150,27150,27200,27150,46
20230822,145400,427426200,27200,27100,27200,27100,29
20230822,145300,426639450,27100,27200,27200,27100,39
20230822,145200,425580300,27200,27150,27200,27100,114
20230822,145100,422488850,27200,27150,27200,27100,17
20230822,145000,422027700,27200,27200,27200,27200,19
20230822,144900,421510900,27150,27200,27200,27150,27
20230822,144800,420777800,27150,27150,27200,27150,19
20230822,144700,420261900,27150,27150,27150,27150,15
20230822,144600,419854650,27200,27200,27200,27150,50
20230822,144500,418495450,27200,27200,27200,27150,44
20230822,144400,417299800,27150,27150,27200,27150,42
20230822,144300,416158200,27200,27150,27200,27150,30
20230822,144200,415342800,27150,27200,27200,27150,87
20230822,144100,412979850,27200,27200,27200,27150,40
20230822,144000,411892250,27200,27150,27200,27150,55
20230822,143900,410398300,27200,27200,27200,27200,52
20230822,143800,408983900,27200,27200,27200,27150,53
20230822,143700,407543600,27150,27150,27200,27150,33
20230822,143600,406646800,27200,27200,27200,27150,32
20230822,143500,405777050,27200,27200,27200,27150,63
20230822,143400,404064400,27150,27150,27150,27100,105
20230822,143300,401218100,27150,27100,27150,27100,42
20230822,143200,400078600,27150,27150,27150,27150,77
20230822,143100,397988050,27150,27150,27200,27100,73
20230822,143000,396006450,27150,27100,27150,27100,97
20230822,142900,393377350,27150,27200,27200,27100,141
20230822,142800,389554350,27200,27200,27200,27150,55
20230822,142700,388058800,27200,27150,27200,27150,49
20230822,142600,386727700,27150,27150,27200,27150,18
20230822,142500,386238900,27150,27150,27150,27100,21
20230822,142400,385668900,27200,27200,27200,27150,51
20230822,142300,384282550,27200,27200,27200,27150,52
20230822,142200,382868550,27150,27200,27200,27100,43
20230822,142100,381701850,27200,27150,27200,27150,20
20230822,142000,381158700,27100,27150,27200,27100,34
20230822,141900,380235300,27200,27200,27200,27150,19
20230822,141800,379718900,27150,27100,27150,27100,26
20230822,141700,379013450,27100,27200,27200,27100,27
20230822,141600,378279950,27200,27150,27200,27150,49
20230822,141500,376948200,27200,27200,27200,27150,34
20230822,141400,376023800,27250,27250,27250,27200,11
20230822,141300,375724500,27200,27200,27200,27150,148
20230822,141200,371703950,27200,27250,27250,27200,26
20230822,141100,370995800,27250,27200,27250,27200,32
20230822,141000,370125250,27250,27200,27250,27200,21
20230822,140900,369553550,27150,27200,27200,27150,25
20230822,140800,368874000,27200,27200,27200,27150,26
20230822,140700,368167200,27200,27150,27200,27150,61
20230822,140600,366509750,27200,27200,27200,27150,28
20230822,140500,365748600,27200,27200,27200,27150,25
20230822,140400,365069000,27200,27200,27200,27150,83
20230822,140300,362813050,27200,27200,27200,27200,17
20230822,140200,362350650,27200,27200,27200,27150,77
20230822,140100,360258400,27200,27200,27200,27150,42
20230822,140000,359116400,27150,27150,27200,27150,55
20230822,135900,357622450,27200,27200,27200,27200,18
20230822,135800,357132850,27150,27150,27200,27150,52
20230822,135700,355719750,27200,27200,27200,27150,43
20230822,135600,354551050,27200,27150,27200,27150,24
20230822,135500,353898600,27200,27200,27200,27150,60
20230822,135400,352268150,27200,27200,27200,27150,26
20230822,135300,351561400,27200,27150,27200,27150,55
20230822,135200,350067300,27200,27200,27200,27200,30
20230822,135100,349251300,27200,27200,27200,27150,77
20230822,135000,347159050,27200,27200,27200,27150,26
20230822,134900,346452250,27200,27150,27200,27150,42
20230822,134800,345311400,27150,27150,27150,27150,9
20230822,134700,345067050,27150,27200,27200,27150,9
20230822,134600,344822600,27200,27200,27200,27150,49
20230822,134500,343491550,27150,27150,27150,27150,8
20230822,134400,343274350,27200,27200,27200,27150,25
20230822,134300,342595450,27200,27200,27200,27150,19
20230822,134200,342079000,27150,27200,27200,27150,33
20230822,134100,341182850,27200,27200,27200,27200,2
20230822,134000,341128450,27150,27200,27200,27150,35
20230822,133900,340177650,27150,27150,27200,27150,17
20230822,133800,339716050,27150,27150,27150,27150,7
20230822,133700,339526000,27150,27200,27200,27150,627
20230822,133600,322502750,27200,27200,27200,27150,22
20230822,133500,321904800,27200,27200,27200,27200,37
20230822,133400,320898400,27250,27250,27250,27250,12
20230822,133300,320571400,27200,27250,27250,27200,49
20230822,133200,319238000,27200,27250,27250,27200,10
20230822,133100,318965950,27200,27200,27250,27200,37
20230822,133000,317959500,27250,27250,27250,27250,12
20230822,132900,317632500,27200,27250,27250,27200,10
20230822,132800,317360450,27200,27200,27250,27200,218
20230822,132700,311430750,27200,27150,27200,27150,123
20230822,132600,308090600,27200,27200,27200,27150,36
20230822,132500,307113100,27150,27200,27200,27150,10
20230822,132400,306841500,27200,27200,27200,27150,51
20230822,132300,305456250,27200,27200,27200,27200,6
20230822,132200,305293050,27150,27150,27200,27150,40
20230822,132100,304207000,27200,27200,27200,27150,21
20230822,132000,303636250,27200,27200,27200,27200,3
20230822,131900,303554650,27150,27200,27200,27150,29
20230822,131800,302767150,27200,27200,27200,27200,31
20230822,131700,301923950,27250,27250,27250,27200,78
20230822,131600,299801800,27250,27250,27250,27250,3
20230822,131500,299720050,27250,27250,27250,27250,12
20230822,131400,299393050,27250,27250,27250,27250,1
20230822,131300,299365800,27250,27250,27250,27250,2
20230822,131200,299311300,27250,27250,27250,27250,11
20230822,131100,299011550,27200,27250,27250,27200,2
20230822,131000,298957100,27250,27250,27250,27250,7
20230822,130900,298766350,27250,27200,27250,27200,21
20230822,130800,298194500,27250,27250,27250,27250,5
20230822,130700,298058250,27250,27250,27250,27250,1
20230822,130600,298031000,27250,27200,27250,27200,44
20230822,130500,296833500,27250,27200,27250,27150,132
20230822,130400,293245300,27200,27200,27200,27200,0
20230822,130300,293245300,27200,27200,27200,27200,11
20230822,130200,292946100,27200,27200,27200,27200,6
20230822,130100,292782900,27200,27200,27200,27200,37
20230822,130000,291776500,27250,27250,27250,27250,15
20230822,125900,291367750,27250,27250,27250,27250,1
20230822,125800,291340500,27250,27250,27250,27250,0
20230822,125700,291340500,27250,27250,27250,27250,13
20230822,125600,290986250,27250,27250,27250,27250,48
20230822,125500,289678250,27250,27250,27250,27250,2
20230822,125400,289623750,27250,27250,27250,27250,12
20230822,125300,289296750,27200,27200,27200,27200,0
20230822,125200,289296750,27200,27200,27200,27200,5
20230822,125100,289160750,27150,27250,27250,27150,42
20230822,125000,288019250,27250,27250,27250,27250,2
20230822,124900,287964750,27250,27250,27250,27250,0
20230822,124800,287964750,27250,27250,27250,27200,8
20230822,124700,287746950,27250,27250,27250,27250,11
20230822,124600,287447200,27250,27250,27250,27250,0
20230822,124500,287447200,27250,27250,27250,27250,3
20230822,124400,287365450,27200,27200,27200,27200,11
20230822,124300,287066250,27200,27200,27200,27200,11
20230822,124200,286767050,27250,27250,27250,27250,2
20230822,124100,286712550,27250,27250,27250,27250,10
20230822,124000,286440050,27250,27250,27250,27250,2
20230822,123900,286385550,27250,27250,27250,27250,2
20230822,123800,286331050,27250,27250,27250,27250,17
20230822,123700,285867800,27250,27250,27250,27250,2
20230822,123600,285813300,27250,27250,27250,27250,1
20230822,123500,285786050,27200,27200,27200,27150,356
20230822,123400,276103550,27200,27200,27200,27200,1
20230822,123300,276076350,27200,27200,27200,27200,0
20230822,123200,276076350,27200,27200,27200,27200,12
20230822,123100,275749950,27200,27200,27200,27200,1
20230822,123000,275722750,27200,27200,27200,27200,23
20230822,122900,275097150,27200,27200,27200,27200,68
20230822,122800,273247550,27200,27200,27200,27200,4
20230822,122700,273138750,27200,27200,27200,27200,0
20230822,122600,273138750,27200,27200,27200,27200,11
20230822,122500,272839550,27200,27200,27200,27200,4
20230822,122400,272730750,27200,27200,27200,27200,0
20230822,122300,272730750,27200,27200,27200,27200,62
20230822,122200,271044350,27200,27200,27200,27200,7
20230822,122100,270853950,27200,27200,27200,27200,2
20230822,122000,270799550,27200,27200,27200,27200,15
20230822,121900,270391550,27200,27200,27200,27200,0
20230822,121800,270391550,27200,27200,27200,27200,6
20230822,121700,270228350,27200,27200,27200,27200,11
20230822,121600,269929150,27200,27200,27200,27200,1
20230822,121500,269901950,27200,27200,27200,27200,2
20230822,121400,269847550,27200,27150,27200,27150,63
20230822,121300,268136450,27200,27200,27200,27200,1
20230822,121200,268109250,27200,27200,27200,27200,1
20230822,121100,268082050,27200,27200,27200,27200,11
20230822,121000,267782850,27200,27200,27200,27200,2
20230822,120900,267728450,27150,27150,27150,27150,100
20230822,120800,265013450,27200,27200,27200,27200,14
20230822,120700,264632650,27200,27200,27200,27200,2
20230822,120600,264578250,27150,27150,27150,27150,50
20230822,120500,263220750,27200,27200,27200,27200,13
20230822,120400,262867150,27200,27200,27200,27200,3
20230822,120300,262785550,27200,27200,27200,27200,9
20230822,120200,262540750,27200,27200,27200,27200,12
20230822,120100,262214350,27200,27200,27200,27200,1
20230822,120000,262187150,27200,27200,27200,27200,2
20230822,115900,262132750,27200,27200,27200,27200,2
20230822,115800,262078350,27200,27200,27200,27150,22
20230822,115700,261480350,27200,27150,27200,27150,5
20230822,115600,261344550,27200,27200,27200,27200,1
20230822,115500,261317350,27200,27150,27200,27150,13
20230822,115400,260963800,27200,27200,27200,27200,1
20230822,115300,260936600,27200,27200,27200,27200,2
20230822,115200,260882200,27200,27200,27200,27200,11
20230822,115100,260583000,27200,27200,27200,27200,39
20230822,115000,259522200,27200,27200,27200,27200,4
20230822,114900,259413400,27150,27150,27150,27150,2
20230822,114800,259359100,27150,27150,27150,27150,1
20230822,114700,259331950,27150,27150,27150,27150,1
20230822,114600,259304800,27150,27200,27200,27150,13
20230822,114500,258951800,27150,27150,27150,27150,1
20230822,114400,258924650,27150,27150,27150,27150,1
20230822,114300,258897500,27150,27150,27150,27150,13
20230822,114200,258544550,27150,27150,27150,27150,81
20230822,114100,256345400,27200,27200,27200,27200,1
20230822,114000,256318200,27200,27200,27200,27200,14
20230822,113900,255937400,27200,27200,27200,27200,1
20230822,113800,255910200,27200,27200,27200,27200,1
20230822,113700,255883000,27200,27200,27200,27200,13
20230822,113600,255529400,27200,27200,27200,27200,1
20230822,113500,255502200,27200,27200,27200,27200,5
20230822,113400,255366200,27200,27200,27200,27200,10
20230822,113300,255094200,27200,27150,27200,27150,487
20230822,113200,241872000,27150,27150,27150,27150,0
20230822,113100,241872000,27150,27150,27150,27150,14
20230822,113000,241491900,27150,27150,27150,27150,2
20230822,112900,241437600,27150,27150,27150,27150,0
20230822,112800,241437600,27150,27150,27150,27150,12
20230822,112700,241111800,27150,27150,27150,27150,1
20230822,112600,241084650,27150,27100,27150,27100,5
20230822,112500,240949000,27150,27150,27150,27150,11
20230822,112400,240650350,27150,27150,27150,27150,74
20230822,112300,238641250,27200,27200,27200,27200,6
20230822,112200,238478050,27200,27200,27200,27200,13
20230822,112100,238124450,27200,27200,27200,27200,1
20230822,112000,238097250,27200,27200,27200,27200,1
20230822,111900,238070050,27200,27200,27200,27200,12
20230822,111800,237743650,27200,27150,27200,27150,7
20230822,111700,237553300,27200,27150,27200,27150,43
20230822,111600,236385800,27200,27200,27200,27200,16
20230822,111500,235950600,27200,27200,27200,27200,2
20230822,111400,235896200,27150,27150,27150,27150,16
20230822,111300,235461800,27200,27200,27200,27200,3
20230822,111200,235380200,27200,27200,27200,27200,11
20230822,111100,235081000,27200,27200,27200,27200,6
20230822,111000,234917800,27200,27200,27200,27200,2
20230822,110900,234863400,27200,27200,27200,27150,111
20230822,110800,231849200,27200,27150,27200,27150,607
20230822,110700,215369050,27150,27150,27150,27150,20
20230822,110600,214826050,27150,27150,27150,27150,34
20230822,110500,213902950,27150,27150,27150,27150,1
20230822,110400,213875800,27150,27150,27150,27150,2
20230822,110300,213821500,27150,27150,27150,27150,60
20230822,110200,212192500,27100,27100,27150,27100,34
20230822,110100,211271050,27150,27150,27150,27150,2
20230822,110000,211216750,27150,27150,27150,27150,23
20230822,105900,210592300,27100,27100,27100,27100,182
20230822,105800,205660100,27100,27100,27100,27100,0
20230822,105700,205660100,27100,27050,27100,27050,187
20230822,105600,200601150,27100,27100,27100,27100,1
20230822,105500,200574050,27100,27050,27100,27050,3
20230822,105400,200492800,27100,27100,27100,27100,12
20230822,105300,200167600,27100,27100,27100,27100,0
20230822,105200,200167600,27100,27100,27100,27100,1
20230822,105100,200140500,27100,27100,27100,27100,13
20230822,105000,199788200,27100,27100,27100,27100,101
20230822,104900,197051100,27100,27100,27100,27100,3
20230822,104800,196969800,27100,27100,27100,27100,12
20230822,104700,196644600,27050,27050,27050,27050,38
20230822,104600,195616700,27100,27100,27100,27100,2
20230822,104500,195562500,27100,27100,27100,27100,14
20230822,104400,195183100,27100,27100,27100,27100,19
20230822,104300,194668200,27100,27100,27100,27100,1
20230822,104200,194641100,27100,27100,27100,27100,12
20230822,104100,194315900,27100,27050,27100,27050,182
20230822,104000,189392700,27100,27100,27100,27100,20
20230822,103900,188850700,27150,27100,27150,27100,14
20230822,103800,188471150,27100,27100,27100,27100,102
20230822,103700,185706950,27100,27150,27150,27100,50
20230822,103600,184351850,27150,27150,27150,27150,13
20230822,103500,183998900,27150,27150,27150,27150,1
20230822,103400,183971750,27150,27150,27150,27150,20
20230822,103300,183428750,27150,27150,27150,27150,15
20230822,103200,183021500,27150,27150,27150,27150,2
20230822,103100,182967200,27150,27150,27150,27050,705
20230822,103000,163896450,27150,27150,27150,27150,12
20230822,102900,163570650,27150,27150,27150,27150,2
20230822,102800,163516350,27050,27150,27150,27050,41
20230822,102700,162405950,27150,27150,27150,27150,11
20230822,102600,162107300,27150,27150,27150,27150,1
20230822,102500,162080150,27150,27150,27150,27150,3
20230822,102400,161998700,27150,27150,27150,27150,4
20230822,102300,161890100,27150,27150,27150,27150,13
20230822,102200,161537150,27100,27100,27100,27100,413
20230822,102100,150344850,27100,27100,27100,27100,42
20230822,102000,149206650,27100,27100,27100,27100,17
20230822,101900,148745950,27100,27100,27100,27100,3
20230822,101800,148664650,27050,27050,27100,27050,38
20230822,101700,147636650,27100,27100,27100,27050,33
20230822,101600,146743450,27100,27100,27100,27100,8
20230822,101500,146526650,27050,27100,27100,27050,23
20230822,101400,145903500,27100,27100,27100,27100,16
20230822,101300,145469900,27100,27100,27100,27100,50
20230822,101200,144114900,27150,27150,27150,27150,0
20230822,101100,144114900,27150,27150,27150,27150,1
20230822,101000,144087750,27150,27150,27150,27150,0
20230822,100900,144087750,27150,27150,27150,27150,0
20230822,100800,144087750,27150,27150,27150,27150,10
20230822,100700,143816250,27150,27150,27150,27150,0
20230822,100600,143816250,27150,27150,27150,27150,0
20230822,100500,143816250,27150,27150,27150,27150,5
20230822,100400,143680500,27150,27150,27150,27150,0
20230822,100300,143680500,27150,27150,27150,27150,1
20230822,100200,143653350,27050,27050,27050,27050,0
20230822,100100,143653350,27050,27050,27050,27050,100
20230822,100000,140948350,27050,27050,27050,27050,70
20230822,095900,139054850,27050,27100,27100,27050,290
20230822,095800,131208000,27100,27050,27100,27050,9
20230822,095700,130964150,27050,27200,27200,27050,1121
20230822,095600,100575200,27200,27200,27200,27200,35
20230822,095500,99623200,27200,27200,27200,27200,4
20230822,095400,99514400,27200,27200,27200,27200,0
20230822,095300,99514400,27200,27200,27200,27200,1
20230822,095200,99487200,27150,27150,27150,27150,0
20230822,095100,99487200,27150,27150,27150,27150,0
20230822,095000,99487200,27150,27150,27150,27150,0
20230822,094900,99487200,27150,27150,27150,27150,0
20230822,094800,99487200,27150,27150,27150,27150,10
20230822,094700,99215700,27200,27200,27200,27200,0
20230822,094600,99215700,27200,27200,27200,27200,0
20230822,094500,99215700,27200,27200,27200,27200,5
20230822,094400,99079700,27150,27150,27200,27150,7
20230822,094300,98889600,27150,27150,27150,27150,0
20230822,094200,98889600,27150,27150,27150,27150,80
20230822,094100,96717600,27150,27150,27150,27150,263
20230822,094000,89577150,27100,27100,27100,27100,0
20230822,093900,89577150,27100,27100,27100,27100,6
20230822,093800,89414550,27150,27150,27150,27150,1
20230822,093700,89387400,27150,27150,27150,27150,0
20230822,093600,89387400,27150,27150,27150,27150,0
20230822,093500,89387400,27150,27100,27150,27100,14
20230822,093400,89007800,27100,27100,27100,27100,117
20230822,093300,85837100,27100,27100,27100,27050,14
20230822,093200,85457750,27100,27100,27100,27100,75
20230822,093100,83425250,27150,27150,27150,27100,31
20230822,093000,82584950,27150,27150,27150,27150,0
20230822,092900,82584950,27150,27150,27150,27150,0
20230822,092800,82584950,27150,27150,27150,27150,0
20230822,092700,82584950,27150,27150,27150,27150,1
20230822,092600,82557800,27150,27100,27300,27100,1099
20230822,092500,52591750,27200,27200,27200,27200,0
20230822,092400,52591750,27200,27200,27200,27200,0
20230822,092300,52591750,27200,27200,27200,27050,102
20230822,092200,49831150,27100,27150,27200,27100,124
20230822,092100,46463400,27100,27100,27100,27050,186
20230822,092000,41425300,27100,27150,27150,27050,347
20230822,091900,32022350,27100,27200,27200,27100,201
20230822,091800,26570200,27250,27250,27250,27250,0
20230822,091700,26570200,27250,27250,27250,27250,0
20230822,091600,26570200,27250,27300,27300,27150,195
20230822,091500,21261500,27300,27300,27300,27300,0
20230822,091400,21261500,27300,27300,27300,27300,0
20230822,091300,21261500,27300,27300,27300,27300,1
20230822,091200,21234200,27300,27300,27300,27300,1
20230822,091100,21206900,27300,27300,27300,27300,0
20230822,091000,21206900,27300,27300,27300,27300,3
20230822,090900,21125000,27300,27300,27300,27300,0
20230822,090800,21125000,27300,27300,27300,27300,1
20230822,090700,21097700,27300,27250,27300,27250,34
20230822,090600,20171050,27250,27350,27350,27250,492
20230822,090500,6719600,27400,27400,27400,27400,6
20230822,090400,6555200,27400,27350,27400,27350,18
20230822,090300,6062800,27400,27400,27400,27400,1
20230822,090200,6035400,27400,27450,27450,27400,14
20230822,090100,5651700,27400,27400,27400,27400,6
20230822,090000,5487300,27300,27300,27300,27300,201