KissMeData/010130/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	184900	36519730000	499000	499000	499000	499000	3735
3	20230825	184800	36519730000	499000	499000	499000	499000	0
4	20230825	184700	36519730000	499000	499000	499000	499000	0
5	20230825	184600	36519730000	499000	499000	499000	499000	0
6	20230825	184500	36519730000	499000	499000	499000	499000	0
7	20230825	184400	36519730000	499000	499000	499000	499000	0
8	20230825	184300	36519730000	499000	499000	499000	499000	0
9	20230825	184200	36519730000	499000	499000	499000	499000	0
10	20230825	184100	36519730000	499000	499000	499000	499000	0
11	20230825	184000	36519730000	499000	499000	499000	499000	0
12	20230825	183900	36519730000	499000	499000	499000	499000	0
13	20230825	183800	36519730000	499000	499000	499000	499000	0
14	20230825	183700	36519730000	499000	499000	499000	499000	0
15	20230825	183600	36519730000	499000	499000	499000	499000	0
16	20230825	183500	36519730000	499000	499000	499000	499000	0
17	20230825	183400	36519730000	499000	499000	499000	499000	0
18	20230825	183300	36519730000	499000	499000	499000	499000	0
19	20230825	183200	36519730000	499000	499000	499000	499000	0
20	20230825	183100	36519730000	499000	499000	499000	499000	0
21	20230825	183000	36519730000	499000	499000	499000	499000	0
22	20230825	182900	36519730000	499000	499000	499000	499000	0
23	20230825	182800	36519730000	499000	499000	499000	499000	0
24	20230825	182700	36519730000	499000	499000	499000	499000	0
25	20230825	182600	36519730000	499000	499000	499000	499000	0
26	20230825	182500	36519730000	499000	499000	499000	499000	0
27	20230825	182400	36519730000	499000	499000	499000	499000	0
28	20230825	182300	36519730000	499000	499000	499000	499000	0
29	20230825	182200	36519730000	499000	499000	499000	499000	0
30	20230825	182100	36519730000	499000	499000	499000	499000	0
31	20230825	182000	36519730000	499000	499000	499000	499000	0
32	20230825	181900	36519730000	499000	499000	499000	499000	3735
33	20230825	181800	36519730000	499000	499000	499000	499000	0
34	20230825	181700	36519730000	499000	499000	499000	499000	0
35	20230825	181600	36519730000	499000	499000	499000	499000	0
36	20230825	181500	36519730000	499000	499000	499000	499000	0
37	20230825	181400	36519730000	499000	499000	499000	499000	0
38	20230825	181300	36519730000	499000	499000	499000	499000	0
39	20230825	181200	36519730000	499000	499000	499000	499000	0
40	20230825	181100	36519730000	499000	499000	499000	499000	0
41	20230825	181000	36519730000	499000	499000	499000	499000	0
42	20230825	180900	36519730000	499000	499000	499000	499000	0
43	20230825	180800	36519730000	499000	499000	499000	499000	0
44	20230825	180700	36519730000	499000	499000	499000	499000	0
45	20230825	180600	36519730000	499000	499000	499000	499000	0
46	20230825	180500	36519730000	499000	499000	499000	499000	0
47	20230825	180400	36519730000	499000	499000	499000	499000	0
48	20230825	180300	36519730000	499000	499000	499000	499000	0
49	20230825	180200	36519730000	499000	499000	499000	499000	0
50	20230825	180100	36519730000	499000	499000	499000	499000	0
51	20230825	180000	36519730000	499000	499000	499000	499000	0
52	20230825	175900	36519730000	499000	499000	499000	499000	0
53	20230825	175800	36519730000	499000	499000	499000	499000	0
54	20230825	175700	36519730000	499000	499000	499000	499000	0
55	20230825	175600	36519730000	499000	499000	499000	499000	0
56	20230825	175500	36519730000	499000	499000	499000	499000	0
57	20230825	175400	36519730000	499000	499000	499000	499000	0
58	20230825	175300	36519730000	499000	499000	499000	499000	0
59	20230825	175200	36519730000	499000	499000	499000	499000	0
60	20230825	175100	36519730000	499000	499000	499000	499000	0
61	20230825	175000	36519730000	499000	499000	499000	499000	0
62	20230825	174900	36519730000	499000	499000	499000	499000	3735
63	20230825	174800	36519730000	499000	499000	499000	499000	0
64	20230825	174700	36519730000	499000	499000	499000	499000	0
65	20230825	174600	36519730000	499000	499000	499000	499000	0
66	20230825	174500	36519730000	499000	499000	499000	499000	0
67	20230825	174400	36519730000	499000	499000	499000	499000	0
68	20230825	174300	36519730000	499000	499000	499000	499000	0
69	20230825	174200	36519730000	499000	499000	499000	499000	0
70	20230825	174100	36519730000	499000	499000	499000	499000	0
71	20230825	174000	36519730000	499000	499000	499000	499000	0
72	20230825	173900	36519730000	499000	499000	499000	499000	0
73	20230825	173800	36519730000	499000	499000	499000	499000	0
74	20230825	173700	36519730000	499000	499000	499000	499000	0
75	20230825	173600	36519730000	499000	499000	499000	499000	0
76	20230825	173500	36519730000	499000	499000	499000	499000	0
77	20230825	173400	36519730000	499000	499000	499000	499000	0
78	20230825	173300	36519730000	499000	499000	499000	499000	0
79	20230825	173200	36519730000	499000	499000	499000	499000	0
80	20230825	173100	36519730000	499000	499000	499000	499000	0
81	20230825	173000	36519730000	499000	499000	499000	499000	0
82	20230825	172900	36519730000	499000	499000	499000	499000	0
83	20230825	172800	36519730000	499000	499000	499000	499000	0
84	20230825	172700	36519730000	499000	499000	499000	499000	0
85	20230825	172600	36519730000	499000	499000	499000	499000	0
86	20230825	172500	36519730000	499000	499000	499000	499000	0
87	20230825	172400	36519730000	499000	499000	499000	499000	0
88	20230825	172300	36519730000	499000	499000	499000	499000	0
89	20230825	172200	36519730000	499000	499000	499000	499000	0
90	20230825	172100	36519730000	499000	499000	499000	499000	0
91	20230825	172000	36519730000	499000	499000	499000	499000	0
92	20230825	171900	36519730000	499000	499000	499000	499000	3735
93	20230825	171800	36519730000	499000	499000	499000	499000	0
94	20230825	171700	36519730000	499000	499000	499000	499000	0
95	20230825	171600	36519730000	499000	499000	499000	499000	0
96	20230825	171500	36519730000	499000	499000	499000	499000	0
97	20230825	171400	36519730000	499000	499000	499000	499000	0
98	20230825	171300	36519730000	499000	499000	499000	499000	0
99	20230825	171200	36519730000	499000	499000	499000	499000	0
100	20230825	171100	36519730000	499000	499000	499000	499000	0
101	20230825	171000	36519730000	499000	499000	499000	499000	0
102	20230825	170900	36519730000	499000	499000	499000	499000	0
103	20230825	170800	36519730000	499000	499000	499000	499000	0
104	20230825	170700	36519730000	499000	499000	499000	499000	0
105	20230825	170600	36519730000	499000	499000	499000	499000	0
106	20230825	170500	36519730000	499000	499000	499000	499000	0
107	20230825	170400	36519730000	499000	499000	499000	499000	0
108	20230825	170300	36519730000	499000	499000	499000	499000	0
109	20230825	170200	36519730000	499000	499000	499000	499000	0
110	20230825	170100	36519730000	499000	499000	499000	499000	0
111	20230825	170000	36519730000	499000	499000	499000	499000	0
112	20230825	165900	36519730000	499000	499000	499000	499000	0
113	20230825	165800	36519730000	499000	499000	499000	499000	0
114	20230825	165700	36519730000	499000	499000	499000	499000	0
115	20230825	165600	36519730000	499000	499000	499000	499000	0
116	20230825	165500	36519730000	499000	499000	499000	499000	0
117	20230825	165400	36519730000	499000	499000	499000	499000	0
118	20230825	165300	36519730000	499000	499000	499000	499000	0
119	20230825	165200	36519730000	499000	499000	499000	499000	0
120	20230825	165100	36519730000	499000	499000	499000	499000	0
121	20230825	165000	36519730000	499000	499000	499000	499000	0
122	20230825	164900	36519730000	499000	499000	499000	499000	3735
123	20230825	164800	36519730000	499000	499000	499000	499000	0
124	20230825	164700	36519730000	499000	499000	499000	499000	0
125	20230825	164600	36519730000	499000	499000	499000	499000	0
126	20230825	164500	36519730000	499000	499000	499000	499000	0
127	20230825	164400	36519730000	499000	499000	499000	499000	0
128	20230825	164300	36519730000	499000	499000	499000	499000	0
129	20230825	164200	36519730000	499000	499000	499000	499000	0
130	20230825	164100	36519730000	499000	499000	499000	499000	0
131	20230825	164000	36519730000	499000	499000	499000	499000	0
132	20230825	163900	36519730000	499000	499000	499000	499000	0
133	20230825	163800	36519730000	499000	499000	499000	499000	0
134	20230825	163700	36519730000	499000	499000	499000	499000	0
135	20230825	163600	36519730000	499000	499000	499000	499000	0
136	20230825	163500	36519730000	499000	499000	499000	499000	0
137	20230825	163400	36519730000	499000	499000	499000	499000	0
138	20230825	163300	36519730000	499000	499000	499000	499000	0
139	20230825	163200	36519730000	499000	499000	499000	499000	0
140	20230825	163100	36519730000	499000	499000	499000	499000	0
141	20230825	163000	36519730000	499000	499000	499000	499000	0
142	20230825	162900	36519730000	499000	499000	499000	499000	0
143	20230825	162800	36519730000	499000	499000	499000	499000	0
144	20230825	162700	36519730000	499000	499000	499000	499000	0
145	20230825	162600	36519730000	499000	499000	499000	499000	0
146	20230825	162500	36519730000	499000	499000	499000	499000	0
147	20230825	162400	36519730000	499000	499000	499000	499000	0
148	20230825	162300	36519730000	499000	499000	499000	499000	0
149	20230825	162200	36519730000	499000	499000	499000	499000	0
150	20230825	162100	36519730000	499000	499000	499000	499000	0
151	20230825	162000	36519730000	499000	499000	499000	499000	0
152	20230825	161900	36519730000	499000	499000	499000	499000	3735
153	20230825	161800	36519730000	499000	499000	499000	499000	0
154	20230825	161700	36519730000	499000	499000	499000	499000	0
155	20230825	161600	36519730000	499000	499000	499000	499000	0
156	20230825	161500	36519730000	499000	499000	499000	499000	0
157	20230825	161400	36519730000	499000	499000	499000	499000	0
158	20230825	161300	36519730000	499000	499000	499000	499000	0
159	20230825	161200	36519730000	499000	499000	499000	499000	0
160	20230825	161100	36519730000	499000	499000	499000	499000	0
161	20230825	161000	36519730000	499000	499000	499000	499000	0
162	20230825	160900	36519730000	499000	499000	499000	499000	0
163	20230825	160800	36519730000	499000	499000	499000	499000	0
164	20230825	160700	36519730000	499000	499000	499000	499000	0
165	20230825	160600	36519730000	499000	499000	499000	499000	0
166	20230825	160500	36519730000	499000	499000	499000	499000	0
167	20230825	160400	36519730000	499000	499000	499000	499000	0
168	20230825	160300	36519730000	499000	499000	499000	499000	0
169	20230825	160200	36519730000	499000	499000	499000	499000	0
170	20230825	160100	36519730000	499000	499000	499000	499000	0
171	20230825	160000	36519730000	499000	499000	499000	499000	0
172	20230825	155900	36519730000	499000	499000	499000	499000	0
173	20230825	155800	36519730000	499000	499000	499000	499000	0
174	20230825	155700	36519730000	499000	499000	499000	499000	0
175	20230825	155600	36519730000	499000	499000	499000	499000	0
176	20230825	155500	36519730000	499000	499000	499000	499000	0
177	20230825	155400	36519730000	499000	499000	499000	499000	0
178	20230825	155300	36519730000	499000	499000	499000	499000	0
179	20230825	155200	36519730000	499000	499000	499000	499000	0
180	20230825	155100	36519730000	499000	499000	499000	499000	0
181	20230825	155000	36519730000	499000	499000	499000	499000	0
182	20230825	154900	36519730000	499000	499000	499000	499000	3735
183	20230825	154800	36519730000	499000	499000	499000	499000	0
184	20230825	154700	36519730000	499000	499000	499000	499000	0
185	20230825	154600	36519730000	499000	499000	499000	499000	0
186	20230825	154500	36519730000	499000	499000	499000	499000	0
187	20230825	154400	36519730000	499000	499000	499000	499000	0
188	20230825	154300	36519730000	499000	499000	499000	499000	0
189	20230825	154200	36519730000	499000	499000	499000	499000	0
190	20230825	154100	36519730000	499000	499000	499000	499000	0
191	20230825	154000	36519730000	499000	499000	499000	499000	0
192	20230825	153900	36519730000	499000	499000	499000	499000	0
193	20230825	153800	36519730000	499000	499000	499000	499000	0
194	20230825	153700	36519730000	499000	499000	499000	499000	0
195	20230825	153600	36519730000	499000	499000	499000	499000	0
196	20230825	153500	36519730000	499000	499000	499000	499000	0
197	20230825	153400	36519730000	499000	499000	499000	499000	0
198	20230825	153300	36519730000	499000	499000	499000	499000	0
199	20230825	153200	36519730000	499000	499000	499000	499000	0
200	20230825	153100	36519730000	499000	499000	499000	499000	0
201	20230825	153000	36519730000	499000	499000	499000	499000	3735
202	20230825	152900	34655965000	499000	499000	499000	499000	0
203	20230825	152800	34655965000	499000	499000	499000	499000	0
204	20230825	152700	34655965000	499000	499000	499000	499000	0
205	20230825	152600	34655965000	499000	499000	499000	499000	0
206	20230825	152500	34655965000	499000	499000	499000	499000	0
207	20230825	152400	34655965000	499000	499000	499000	499000	0
208	20230825	152300	34655965000	499000	499000	499000	499000	0
209	20230825	152200	34655965000	499000	499000	499000	499000	0
210	20230825	152100	34655965000	499000	499000	499000	499000	0
211	20230825	152000	34655965000	499000	499000	499000	499000	0
212	20230825	151900	34655965000	499000	499500	500000	499000	251
213	20230825	151800	34530535500	499500	500000	500000	499000	155
214	20230825	151700	34453112000	500000	499500	500000	498000	949
215	20230825	151600	33979373500	499500	499500	499500	499000	109
216	20230825	151500	33924959500	499500	499000	499500	498500	151
217	20230825	151400	33849591000	499000	499500	499500	499000	30
218	20230825	151300	33834609500	499500	499500	499500	498500	90
219	20230825	151200	33789673000	499500	499000	499500	498500	96
220	20230825	151100	33741749500	499000	499000	499000	499000	67
221	20230825	151000	33708316500	499000	499500	499500	499000	171
222	20230825	150900	33622982500	499500	499500	499500	499000	81
223	20230825	150800	33582523500	499500	499500	499500	499000	232
224	20230825	150700	33466666000	499000	499500	499500	499000	129
225	20230825	150600	33402233000	499500	500000	500000	499000	140
226	20230825	150500	33332297500	500000	500000	500000	499000	321
227	20230825	150400	33171911500	500000	499500	500000	499500	334
228	20230825	150300	33005017500	499500	499500	499500	499500	260
229	20230825	150200	32875147500	499500	499500	499500	499500	141
230	20230825	150100	32804718000	499500	499500	499500	499500	115
231	20230825	150000	32747275500	499500	499500	500000	498500	174
232	20230825	145900	32660349000	499500	499500	499500	498500	160
233	20230825	145800	32580447500	499000	499000	500000	498500	231
234	20230825	145700	32465052000	499000	499000	499500	498500	176
235	20230825	145600	32377177000	499000	499000	499500	498500	114
236	20230825	145500	32320298000	498500	498000	499500	498000	138
237	20230825	145400	32251404000	499500	498500	499500	498000	91
238	20230825	145300	32205988000	499500	499500	499500	499000	201
239	20230825	145200	32105649500	499500	498500	499500	498500	146
240	20230825	145100	32032790500	499000	498500	499000	498000	149
241	20230825	145000	31958511500	499000	498000	499000	497500	193
242	20230825	144900	31862255000	498000	499000	499000	497500	306
243	20230825	144800	31709767000	498500	499000	499000	498500	99
244	20230825	144700	31660370500	499000	499000	499000	498000	184
245	20230825	144600	31568628000	499000	499000	499000	498000	135
246	20230825	144500	31501278000	498500	499000	499500	498500	168
247	20230825	144400	31417438500	499000	499000	499000	498500	162
248	20230825	144300	31336604000	499000	499000	499000	498500	79
249	20230825	144200	31297186000	499000	499000	499000	498500	104
250	20230825	144100	31245295500	499000	498500	499000	498500	143
251	20230825	144000	31174001500	498500	499000	499000	498500	119
252	20230825	143900	31114646500	498500	499000	499000	498500	87
253	20230825	143800	31071237500	499000	499000	499000	498500	62
254	20230825	143700	31040314000	499000	498500	499000	498000	99
255	20230825	143600	30990942000	498000	498500	499000	498000	93
256	20230825	143500	30944577500	498500	498500	498500	498000	74
257	20230825	143400	30907693500	498500	498000	498500	498000	77
258	20230825	143300	30869311500	498000	498500	498500	498000	50
259	20230825	143200	30844389500	498500	498000	498500	498000	192
260	20230825	143100	30748748500	498500	498500	498500	498000	151
261	20230825	143000	30673475500	498500	498500	498500	498000	81
262	20230825	142900	30633099500	498500	498500	498500	498000	58
263	20230825	142800	30604190000	498500	498500	498500	498000	79
264	20230825	142700	30564809000	498000	498500	498500	498000	83
265	20230825	142600	30523435500	498500	498500	498500	498000	112
266	20230825	142500	30467634500	498500	498500	498500	498000	58
267	20230825	142400	30438722500	498500	498500	498500	498500	91
268	20230825	142300	30393359000	498500	498500	498500	498000	146
269	20230825	142200	30320601500	498500	499000	499000	498500	104
270	20230825	142100	30268738500	499000	499500	499500	499000	67
271	20230825	142000	30235282500	499500	499500	499500	498500	99
272	20230825	141900	30185876000	499000	499000	499500	499000	65
273	20230825	141800	30153433500	499000	499500	499500	499000	69
274	20230825	141700	30118978500	499500	499500	499500	499000	95
275	20230825	141600	30071528500	499500	499500	499500	499000	69
276	20230825	141500	30037064000	499000	499500	499500	499000	74
277	20230825	141400	30000102500	499500	499500	499500	499000	54
278	20230825	141300	29973139500	499500	499000	499500	499000	107
279	20230825	141200	29919737500	499000	499000	499000	498500	76
280	20230825	141100	29881815000	499000	499500	499500	499000	76
281	20230825	141000	29843871500	499500	498500	499500	498500	49
282	20230825	140900	29819410500	499000	499000	499500	498500	98
283	20230825	140800	29770512500	499000	499500	499500	499000	63
284	20230825	140700	29739068000	499000	498500	499500	498000	212
285	20230825	140600	29633369500	498500	498500	499000	498500	76
286	20230825	140500	29595456000	499000	498500	499000	498500	107
287	20230825	140400	29542067000	499000	498500	499000	498500	82
288	20230825	140300	29501175000	499000	499000	499000	498500	75
289	20230825	140200	29463752000	499000	499500	499500	498500	188
290	20230825	140100	29369899500	499500	499500	499500	498500	243
291	20230825	140000	29248629000	499000	499000	499000	498500	183
292	20230825	135900	29157313000	499000	499000	499000	498500	52
293	20230825	135800	29131368000	499000	498500	499000	498500	118
294	20230825	135700	29072523500	498000	499000	499000	498000	104
295	20230825	135600	29020659000	498500	499000	499000	498500	61
296	20230825	135500	28990223500	499000	499000	499000	498500	49
297	20230825	135400	28965773000	499000	499000	499000	498500	149
298	20230825	135300	28891452500	499000	499000	499000	498500	54
299	20230825	135200	28864509000	499000	498500	499000	498500	135
300	20230825	135100	28797207000	498500	498500	498500	498500	138
301	20230825	135000	28728414000	498500	498500	498500	498000	83
302	20230825	134900	28687039000	498500	498500	498500	498000	103
303	20230825	134800	28635698500	498000	498500	498500	498000	231
304	20230825	134700	28520557000	498500	498500	498500	498500	69
305	20230825	134600	28486160500	498500	498500	498500	498000	56
306	20230825	134500	28458246500	498500	499000	499000	498000	112
307	20230825	134400	28402413000	499000	499500	499500	498500	84
308	20230825	134300	28360491000	499500	499500	499500	499000	58
309	20230825	134200	28331520500	499500	499500	499500	499000	199
310	20230825	134100	28232183000	499500	499500	499500	499500	58
311	20230825	134000	28203212000	499500	499500	499500	499000	72
312	20230825	133900	28167249000	499500	499500	499500	499000	91
313	20230825	133800	28121802500	499500	499500	499500	499000	137
314	20230825	133700	28053371500	499500	499500	499500	499000	72
315	20230825	133600	28017408000	499500	499500	499500	499000	258
316	20230825	133500	27888553500	499500	499500	499500	499000	72
317	20230825	133400	27852608000	499500	499500	499500	499500	57
318	20230825	133300	27824136500	499500	499500	499500	499500	75
319	20230825	133200	27786674000	499500	499500	499500	499000	166
320	20230825	133100	27703800000	499000	499000	499000	498500	81
321	20230825	133000	27663386000	499000	499000	499000	498500	130
322	20230825	132900	27598529500	499000	498500	499000	498500	137
323	20230825	132800	27530220000	498500	498500	498500	498000	57
324	20230825	132700	27501814000	498500	498000	498500	498000	82
325	20230825	132600	27460943000	498000	498500	498500	498000	50
326	20230825	132500	27436024000	498500	498500	498500	498000	138
327	20230825	132400	27367246000	498500	498500	498500	498500	67
328	20230825	132300	27333846500	498500	498000	498500	498000	89
329	20230825	132200	27289483000	498500	498500	498500	498000	136
330	20230825	132100	27221702500	498500	499000	499000	498000	96
331	20230825	132000	27173835500	499000	499000	499000	498500	67
332	20230825	131900	27140410000	499000	499000	499000	497500	120
333	20230825	131800	27080575500	498500	497500	499500	497500	714
334	20230825	131700	26724452500	497000	498000	498000	496000	288
335	20230825	131600	26581249500	498000	498000	498000	497500	96
336	20230825	131500	26533462000	498000	497500	498000	497000	173
337	20230825	131400	26447396500	497500	497500	497500	497000	61
338	20230825	131300	26417052000	497500	497000	497500	497000	46
339	20230825	131200	26394173500	496500	497000	497000	496500	78
340	20230825	131100	26355413000	497000	497000	497000	496500	40
341	20230825	131000	26335538000	497000	497500	497500	496500	71
342	20230825	130900	26300227000	497500	497500	497500	497500	42
343	20230825	130800	26279332000	497500	496500	497500	496500	92
344	20230825	130700	26233604000	497000	497000	497000	496500	110
345	20230825	130600	26178934500	497000	497000	497000	496500	66
346	20230825	130500	26146134000	497000	497000	497000	496500	59
347	20230825	130400	26116813500	497000	496500	497000	496500	24
348	20230825	130300	26104890000	496000	497000	497000	495500	90
349	20230825	130200	26060200000	497000	497000	497000	497000	41
350	20230825	130100	26039823000	496500	496500	497000	496500	50
351	20230825	130000	26014992500	496500	495500	496500	495500	51
352	20230825	125900	25989694500	495500	496500	497000	495500	146
353	20230825	125800	25917235000	497000	496500	497000	496500	46
354	20230825	125700	25894374500	496500	497000	497000	496500	32
355	20230825	125600	25878474000	496500	496000	497000	496000	43
356	20230825	125500	25857120000	496000	497000	497000	496000	102
357	20230825	125400	25806485000	497000	496500	497000	496000	127
358	20230825	125300	25743425500	496000	496000	496500	496000	34
359	20230825	125200	25726549000	496500	496500	496500	496000	63
360	20230825	125100	25695275000	496000	496000	496500	496000	81
361	20230825	125000	25655075000	496500	497000	497000	496000	46
362	20230825	124900	25632233500	497000	497000	497000	496500	30
363	20230825	124800	25617328500	497000	496500	497000	496000	177
364	20230825	124700	25529449000	496500	496500	496500	496000	49
365	20230825	124600	25505123500	496000	496000	496500	496000	48
366	20230825	124500	25481302000	496000	496000	496500	495500	91
367	20230825	124400	25436180000	496000	496500	496500	495500	310
368	20230825	124300	25282514000	496000	496000	496000	494500	369
369	20230825	124200	25099666500	495500	496000	496000	495500	34
370	20230825	124100	25082804500	496000	496000	496000	495500	84
371	20230825	124000	25041150000	496000	495500	496000	495000	443
372	20230825	123900	24821666500	496000	496500	496500	495500	86
373	20230825	123800	24779018500	496500	496500	496500	496000	230
374	20230825	123700	24664925500	496500	496500	496500	496000	109
375	20230825	123600	24610835000	496500	496500	497000	496000	186
376	20230825	123500	24518477000	497000	497000	497000	496500	43
377	20230825	123400	24497113000	497000	497000	497500	496500	52
378	20230825	123300	24471258000	497500	498000	498000	497000	105
379	20230825	123200	24419020000	497500	497500	498000	497500	30
380	20230825	123100	24404085500	498000	497500	498000	497500	25
381	20230825	123000	24391638000	498000	497500	498000	497500	69
382	20230825	122900	24357297000	497000	497500	497500	497000	63
383	20230825	122800	24325958000	497500	497000	497500	497000	51
384	20230825	122700	24300598500	497500	497000	497500	497000	38
385	20230825	122600	24281698500	497000	497000	497500	497000	87
386	20230825	122500	24238422500	497000	497500	497500	497000	28
387	20230825	122400	24224494500	497000	497000	497500	497000	36
388	20230825	122300	24206591000	497000	497500	497500	497000	66
389	20230825	122200	24173776500	497500	497000	497500	497000	69
390	20230825	122100	24139452000	497500	498000	498000	497000	37
391	20230825	122000	24121034000	498000	498000	498000	497000	33
392	20230825	121900	24104606000	498000	496500	498000	496000	221
393	20230825	121800	23994854000	496500	496500	497000	496000	61
394	20230825	121700	23964560000	497000	497000	497000	496500	37
395	20230825	121600	23946173000	496500	497000	497000	496500	35
396	20230825	121500	23928780000	497000	497000	497000	496500	110
397	20230825	121400	23874127000	497000	497500	497500	497000	32
398	20230825	121300	23858211000	497500	497500	497500	497000	157
399	20230825	121200	23780169000	497000	497000	498000	497000	57
400	20230825	121100	23751804500	497000	497500	498000	497000	173
401	20230825	121000	23665754000	498000	497500	498000	497500	18
402	20230825	120900	23656793000	498000	497500	498000	497500	27
403	20230825	120800	23643351000	498000	498500	498500	497500	122
404	20230825	120700	23582603500	498000	498500	498500	498000	49
405	20230825	120600	23558193000	498500	498000	498500	498000	41
406	20230825	120500	23537761000	498000	498000	498500	498000	27
407	20230825	120400	23524304500	498500	498000	498500	498000	133
408	20230825	120300	23458052500	498000	498000	498000	497500	36
409	20230825	120200	23440130000	498000	498000	498000	497500	55
410	20230825	120100	23412749500	498000	498500	498500	498000	74
411	20230825	120000	23375877000	498500	498500	498500	498000	89
412	20230825	115900	23331512500	498500	498500	498500	498000	45
413	20230825	115800	23309083000	498500	498500	498500	498000	36
414	20230825	115700	23291140500	498500	498000	498500	497500	224
415	20230825	115600	23179562000	498000	498000	498000	497500	198
416	20230825	115500	23081030000	498000	498000	498000	497500	70
417	20230825	115400	23046180500	498000	498000	498000	497500	87
418	20230825	115300	23002859000	498000	498000	498500	497500	127
419	20230825	115200	22939591500	498000	498500	498500	498000	53
420	20230825	115100	22913172500	498500	498500	498500	498000	59
421	20230825	115000	22883774000	498500	499000	499000	498000	180
422	20230825	114900	22794083000	498500	499500	499500	498500	103
423	20230825	114800	22742655500	499500	500000	500000	499000	75
424	20230825	114700	22705197500	500000	499500	500000	499500	43
425	20230825	114600	22683701500	500000	500000	500000	499500	67
426	20230825	114500	22650220500	499500	499500	500000	499000	76
427	20230825	114400	22612260000	499500	500000	500000	499000	64
428	20230825	114300	22580298000	500000	500000	500000	499000	40
429	20230825	114200	22560307500	499500	499500	499500	498500	89
430	20230825	114100	22515865500	499500	499500	500000	499000	50
431	20230825	114000	22490876000	500000	500000	500000	498500	80
432	20230825	113900	22450899500	499500	499500	500000	499000	58
433	20230825	113800	22421930500	499500	499000	500000	498000	349
434	20230825	113700	22247916000	498500	499500	499500	498500	112
435	20230825	113600	22192015500	499000	500000	500000	499000	206
436	20230825	113500	22089172500	500000	499500	500000	499000	70
437	20230825	113400	22054205000	500000	500000	500000	499500	141
438	20230825	113300	21983744000	501000	500000	501000	500000	103
439	20230825	113200	21932198000	501000	500000	501000	500000	95
440	20230825	113100	21884647000	500000	500000	501000	500000	106
441	20230825	113000	21831561000	501000	500000	501000	499500	154
442	20230825	112900	21754501000	501000	500000	501000	500000	323
443	20230825	112800	21592956000	500000	502000	502000	500000	107
444	20230825	112700	21539328000	502000	501000	502000	501000	45
445	20230825	112600	21516755000	502000	502000	502000	501000	140
446	20230825	112500	21446588000	501000	501000	502000	501000	180
447	20230825	112400	21356341000	501000	503000	503000	501000	268
448	20230825	112300	21221851000	502000	504000	504000	502000	116
449	20230825	112200	21163497000	503000	504000	504000	503000	179
450	20230825	112100	21073392000	503000	504000	504000	503000	73
451	20230825	112000	21036610000	503000	504000	505000	503000	129
452	20230825	111900	20971557000	505000	504000	505000	504000	95
453	20230825	111800	20923641000	504000	504000	505000	503000	525
454	20230825	111700	20659157000	504000	504000	505000	504000	110
455	20230825	111600	20603667000	505000	505000	505000	504000	456
456	20230825	111500	20373414000	505000	505000	505000	504000	63
457	20230825	111400	20341603000	505000	504000	505000	504000	91
458	20230825	111300	20295710000	505000	504000	505000	504000	204
459	20230825	111200	20192860000	505000	506000	506000	504000	201
460	20230825	111100	20091446000	506000	505000	506000	505000	115
461	20230825	111000	20033355000	506000	505000	506000	505000	927
462	20230825	110900	19565151000	505000	505000	505000	503000	757
463	20230825	110800	19183048000	504000	505000	505000	504000	122
464	20230825	110700	19121512000	505000	502000	505000	502000	607
465	20230825	110600	18815690000	502000	503000	504000	502000	102
466	20230825	110500	18764388000	503000	504000	504000	502000	111
467	20230825	110400	18708516000	504000	504000	505000	503000	107
468	20230825	110300	18654608000	505000	504000	505000	503000	307
469	20230825	110200	18499829000	504000	504000	505000	503000	107
470	20230825	110100	18445881000	504000	503000	505000	503000	613
471	20230825	110000	18136980000	504000	502000	504000	502000	161
472	20230825	105900	18055926000	503000	504000	504000	502000	158
473	20230825	105800	17976393000	504000	503000	504000	503000	153
474	20230825	105700	17899398000	503000	504000	504000	502000	348
475	20230825	105600	17724219000	504000	503000	504000	503000	171
476	20230825	105500	17638130000	503000	503000	503000	502000	128
477	20230825	105400	17573781000	502000	503000	503000	501000	532
478	20230825	105300	17306616000	503000	502000	503000	502000	194
479	20230825	105200	17209119000	502000	503000	503000	502000	206
480	20230825	105100	17105601000	503000	502000	503000	502000	188
481	20230825	105000	17011126000	502000	502000	503000	501000	231
482	20230825	104900	16895149000	503000	502000	504000	501000	196
483	20230825	104800	16796723000	503000	501000	504000	501000	261
484	20230825	104700	16665462000	502000	503000	503000	501000	197
485	20230825	104600	16566504000	502000	503000	503000	502000	178
486	20230825	104500	16476994000	503000	503000	503000	502000	246
487	20230825	104400	16353322000	503000	503000	503000	501000	242
488	20230825	104300	16231704000	503000	502000	503000	501000	178
489	20230825	104200	16142347000	502000	502000	503000	501000	278
490	20230825	104100	16002835000	502000	503000	504000	501000	172
491	20230825	104000	15916337000	502000	503000	503000	501000	190
492	20230825	103900	15820845000	502000	503000	503000	502000	328
493	20230825	103800	15655948000	503000	505000	505000	502000	307
494	20230825	103700	15501367000	505000	504000	505000	504000	312
495	20230825	103600	15344023000	504000	503000	505000	503000	892
496	20230825	103500	14894339000	503000	504000	504000	503000	362
497	20230825	103400	14712022000	503000	502000	504000	502000	653
498	20230825	103300	14383328000	502000	503000	503000	502000	270
499	20230825	103200	14247573000	502000	503000	503000	501000	428
500	20230825	103100	14032437000	502000	503000	503000	502000	282
501	20230825	103000	13890683000	503000	501000	503000	500000	1235
502	20230825	102900	13270729000	500000	500000	501000	500000	116
503	20230825	102800	13212665000	500000	500000	501000	500000	262
504	20230825	102700	13081583000	500000	499500	501000	498500	394
505	20230825	102600	12884799500	499500	499500	500000	499000	271
506	20230825	102500	12749526000	500000	502000	502000	500000	700
507	20230825	102400	12399169000	502000	502000	502000	501000	162
508	20230825	102300	12317881000	502000	502000	502000	501000	123
509	20230825	102200	12256149000	501000	501000	502000	500000	249
510	20230825	102100	12131329000	502000	500000	502000	500000	258
511	20230825	102000	12002041000	501000	501000	501000	500000	200
512	20230825	101900	11901974000	501000	499500	501000	498500	1568
513	20230825	101800	11118040000	499500	500000	500000	499000	459
514	20230825	101700	10888827500	499500	500000	500000	499500	334
515	20230825	101600	10721861500	500000	499000	500000	499000	131
516	20230825	101500	10656383500	500000	497500	500000	497500	1804
517	20230825	101400	9756602500	497500	497000	497500	496500	176
518	20230825	101300	9669128500	496500	496500	497000	496000	136
519	20230825	101200	9601614000	496500	497000	497500	496500	167
520	20230825	101100	9518632000	496500	497000	497500	496500	84
521	20230825	101000	9476876500	496500	496500	497500	496000	923
522	20230825	100900	9018493500	496500	495500	496500	495500	363
523	20230825	100800	8838455500	496000	496000	496000	495000	247
524	20230825	100700	8716067000	496000	496000	497000	496000	339
525	20230825	100600	8547753500	496000	496500	496500	496000	82
526	20230825	100500	8507060000	496500	497500	497500	496000	212
527	20230825	100400	8401655000	496500	496000	497500	496000	459
528	20230825	100300	8173678500	496000	496500	496500	495500	106
529	20230825	100200	8121077500	495500	495500	497000	495500	577
530	20230825	100100	7834854000	495500	495500	496000	495000	126
531	20230825	100000	7772431000	495500	496500	496500	494000	478
532	20230825	095900	7535772000	495500	497500	498000	495500	99
533	20230825	095800	7486609500	498000	497500	498500	497500	242
534	20230825	095700	7366081000	498000	495500	498500	495500	600
535	20230825	095600	7067703500	496000	497500	497500	495000	364
536	20230825	095500	6887057500	498000	498000	498500	497000	320
537	20230825	095400	6727710000	498000	496500	499000	496500	877
538	20230825	095300	6291191500	496500	493000	497000	492500	1139
539	20230825	095200	5727595500	493000	494500	494500	492500	295
540	20230825	095100	5582038500	494000	493500	494500	493500	292
541	20230825	095000	5437690500	494500	492000	495000	491500	748
542	20230825	094900	5068663000	492000	490500	492000	490000	483
543	20230825	094800	4831301000	490500	488000	490500	488000	505
544	20230825	094700	4584017000	489000	489000	489500	488000	587
545	20230825	094600	4296845500	489000	487500	489000	487500	708
546	20230825	094500	3951273000	487500	486500	488000	486000	386
547	20230825	094400	3763254000	486000	486500	486500	486000	143
548	20230825	094300	3693693500	486500	486500	486500	485500	60
549	20230825	094200	3664527000	486000	485500	486500	485000	180
550	20230825	094100	3577129000	485500	485500	486000	485500	31
551	20230825	094000	3562070500	486500	487500	487500	486000	53
552	20230825	093900	3536296000	487000	485500	488000	485500	669
553	20230825	093800	3210605000	486000	486000	486000	486000	5
554	20230825	093700	3208175000	485500	484500	486000	484500	45
555	20230825	093600	3186326000	484500	484000	487500	484000	526
556	20230825	093500	2930749500	483000	484000	485000	483000	240
557	20230825	093400	2814519500	483500	483500	485000	483000	325
558	20230825	093300	2657330500	483500	484000	486000	483000	550
559	20230825	093200	2390504000	484000	484000	484000	482500	122
560	20230825	093100	2331481000	484000	484000	484000	484000	32
561	20230825	093000	2315993000	484500	482000	485000	481500	486
562	20230825	092900	2081105500	482000	483000	483000	481000	153
563	20230825	092800	2007354500	483000	482500	483500	481000	73
564	20230825	092700	1972128000	480500	480000	484000	479500	792
565	20230825	092600	1590385500	480000	480500	480500	480000	13
566	20230825	092500	1584142500	480500	479500	480500	479500	84
567	20230825	092400	1543846000	479500	479000	479500	479000	84
568	20230825	092300	1503581500	479000	479000	479000	478500	40
569	20230825	092200	1484422500	479000	479500	479500	478000	74
570	20230825	092100	1448984000	479500	480500	480500	479500	225
571	20230825	092000	1340995500	481500	481000	481500	480500	62
572	20230825	091900	1311164500	481000	479500	481000	479500	206
573	20230825	091800	1212316000	479500	478000	479500	478000	140
574	20230825	091700	1145316500	478000	477000	478000	476000	183
575	20230825	091600	1058092500	477000	476000	477500	476000	145
576	20230825	091500	988971500	476000	478500	478500	476000	159
577	20230825	091400	913164000	478500	478000	478500	477500	114
578	20230825	091300	858640500	477500	475500	478500	475500	153
579	20230825	091200	785672500	476000	476500	476500	476000	27
580	20230825	091100	772817500	477000	474500	477000	473500	219
581	20230825	091000	668835000	473500	474500	474500	473500	163
582	20230825	090900	591604000	474500	475500	475500	474500	155
583	20230825	090800	517972000	475500	475500	475500	475500	6
584	20230825	090700	515119000	475500	476000	476000	475500	42
585	20230825	090600	495146500	476000	476000	476000	476000	13
586	20230825	090500	488958500	475000	476000	476000	475000	105
587	20230825	090400	439037500	476000	477000	477000	476000	86
588	20230825	090300	398079500	477000	473500	477000	473000	182
589	20230825	090200	311675500	473500	473000	473500	473000	163
590	20230825	090100	234558000	472500	473000	473500	472500	185
591	20230825	090000	147068000	473500	474500	475000	473500	310