KissMeData/016800/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,185500,44413100,30100,30100,30100,30100,11
20230824,185400,44413100,30100,30100,30100,30100,0
20230824,185300,44413100,30100,30100,30100,30100,0
20230824,185200,44413100,30100,30100,30100,30100,0
20230824,185100,44413100,30100,30100,30100,30100,0
20230824,185000,44413100,30100,30100,30100,30100,0
20230824,184900,44413100,30100,30100,30100,30100,0
20230824,184800,44413100,30100,30100,30100,30100,0
20230824,184700,44413100,30100,30100,30100,30100,0
20230824,184600,44413100,30100,30100,30100,30100,0
20230824,184500,44413100,30100,30100,30100,30100,0
20230824,184400,44413100,30100,30100,30100,30100,0
20230824,184300,44413100,30100,30100,30100,30100,0
20230824,184200,44413100,30100,30100,30100,30100,0
20230824,184100,44413100,30100,30100,30100,30100,0
20230824,184000,44413100,30100,30100,30100,30100,0
20230824,183900,44413100,30100,30100,30100,30100,0
20230824,183800,44413100,30100,30100,30100,30100,0
20230824,183700,44413100,30100,30100,30100,30100,0
20230824,183600,44413100,30100,30100,30100,30100,0
20230824,183500,44413100,30100,30100,30100,30100,0
20230824,183400,44413100,30100,30100,30100,30100,0
20230824,183300,44413100,30100,30100,30100,30100,0
20230824,183200,44413100,30100,30100,30100,30100,0
20230824,183100,44413100,30100,30100,30100,30100,0
20230824,183000,44413100,30100,30100,30100,30100,0
20230824,182900,44413100,30100,30100,30100,30100,0
20230824,182800,44413100,30100,30100,30100,30100,0
20230824,182700,44413100,30100,30100,30100,30100,0
20230824,182600,44413100,30100,30100,30100,30100,0
20230824,182500,44413100,30100,30100,30100,30100,11
20230824,182400,44413100,30100,30100,30100,30100,0
20230824,182300,44413100,30100,30100,30100,30100,0
20230824,182200,44413100,30100,30100,30100,30100,0
20230824,182100,44413100,30100,30100,30100,30100,0
20230824,182000,44413100,30100,30100,30100,30100,0
20230824,181900,44413100,30100,30100,30100,30100,0
20230824,181800,44413100,30100,30100,30100,30100,0
20230824,181700,44413100,30100,30100,30100,30100,0
20230824,181600,44413100,30100,30100,30100,30100,0
20230824,181500,44413100,30100,30100,30100,30100,0
20230824,181400,44413100,30100,30100,30100,30100,0
20230824,181300,44413100,30100,30100,30100,30100,0
20230824,181200,44413100,30100,30100,30100,30100,0
20230824,181100,44413100,30100,30100,30100,30100,0
20230824,181000,44413100,30100,30100,30100,30100,0
20230824,180900,44413100,30100,30100,30100,30100,0
20230824,180800,44413100,30100,30100,30100,30100,0
20230824,180700,44413100,30100,30100,30100,30100,0
20230824,180600,44413100,30100,30100,30100,30100,0
20230824,180500,44413100,30100,30100,30100,30100,0
20230824,180400,44413100,30100,30100,30100,30100,0
20230824,180300,44413100,30100,30100,30100,30100,0
20230824,180200,44413100,30100,30100,30100,30100,0
20230824,180100,44413100,30100,30100,30100,30100,0
20230824,180000,44413100,30100,30100,30100,30100,0
20230824,175900,44413100,30100,30100,30100,30100,0
20230824,175800,44413100,30100,30100,30100,30100,0
20230824,175700,44413100,30100,30100,30100,30100,0
20230824,175600,44413100,30100,30100,30100,30100,0
20230824,175500,44413100,30100,30100,30100,30100,11
20230824,175400,44413100,30100,30100,30100,30100,0
20230824,175300,44413100,30100,30100,30100,30100,0
20230824,175200,44413100,30100,30100,30100,30100,0
20230824,175100,44413100,30100,30100,30100,30100,0
20230824,175000,44413100,30100,30100,30100,30100,0
20230824,174900,44413100,30100,30100,30100,30100,0
20230824,174800,44413100,30100,30100,30100,30100,0
20230824,174700,44413100,30100,30100,30100,30100,0
20230824,174600,44413100,30100,30100,30100,30100,0
20230824,174500,44413100,30100,30100,30100,30100,0
20230824,174400,44413100,30100,30100,30100,30100,0
20230824,174300,44413100,30100,30100,30100,30100,0
20230824,174200,44413100,30100,30100,30100,30100,0
20230824,174100,44413100,30100,30100,30100,30100,0
20230824,174000,44413100,30100,30100,30100,30100,0
20230824,173900,44413100,30100,30100,30100,30100,0
20230824,173800,44413100,30100,30100,30100,30100,0
20230824,173700,44413100,30100,30100,30100,30100,0
20230824,173600,44413100,30100,30100,30100,30100,0
20230824,173500,44413100,30100,30100,30100,30100,0
20230824,173400,44413100,30100,30100,30100,30100,0
20230824,173300,44413100,30100,30100,30100,30100,0
20230824,173200,44413100,30100,30100,30100,30100,0
20230824,173100,44413100,30100,30100,30100,30100,0
20230824,173000,44413100,30100,30100,30100,30100,0
20230824,172900,44413100,30100,30100,30100,30100,0
20230824,172800,44413100,30100,30100,30100,30100,0
20230824,172700,44413100,30100,30100,30100,30100,0
20230824,172600,44413100,30100,30100,30100,30100,0
20230824,172500,44413100,30100,30100,30100,30100,11
20230824,172400,44413100,30100,30100,30100,30100,0
20230824,172300,44413100,30100,30100,30100,30100,0
20230824,172200,44413100,30100,30100,30100,30100,0
20230824,172100,44413100,30100,30100,30100,30100,0
20230824,172000,44413100,30100,30100,30100,30100,0
20230824,171900,44413100,30100,30100,30100,30100,0
20230824,171800,44413100,30100,30100,30100,30100,0
20230824,171700,44413100,30100,30100,30100,30100,0
20230824,171600,44413100,30100,30100,30100,30100,0
20230824,171500,44413100,30100,30100,30100,30100,0
20230824,171400,44413100,30100,30100,30100,30100,0
20230824,171300,44413100,30100,30100,30100,30100,0
20230824,171200,44413100,30100,30100,30100,30100,0
20230824,171100,44413100,30100,30100,30100,30100,0
20230824,171000,44413100,30100,30100,30100,30100,0
20230824,170900,44413100,30100,30100,30100,30100,0
20230824,170800,44413100,30100,30100,30100,30100,0
20230824,170700,44413100,30100,30100,30100,30100,0
20230824,170600,44413100,30100,30100,30100,30100,0
20230824,170500,44413100,30100,30100,30100,30100,0
20230824,170400,44413100,30100,30100,30100,30100,0
20230824,170300,44413100,30100,30100,30100,30100,0
20230824,170200,44413100,30100,30100,30100,30100,0
20230824,170100,44413100,30100,30100,30100,30100,0
20230824,170000,44413100,30100,30100,30100,30100,0
20230824,165900,44413100,30100,30100,30100,30100,0
20230824,165800,44413100,30100,30100,30100,30100,0
20230824,165700,44413100,30100,30100,30100,30100,0
20230824,165600,44413100,30100,30100,30100,30100,0
20230824,165500,44413100,30100,30100,30100,30100,11
20230824,165400,44413100,30100,30100,30100,30100,0
20230824,165300,44413100,30100,30100,30100,30100,0
20230824,165200,44413100,30100,30100,30100,30100,0
20230824,165100,44413100,30100,30100,30100,30100,0
20230824,165000,44413100,30100,30100,30100,30100,0
20230824,164900,44413100,30100,30100,30100,30100,0
20230824,164800,44413100,30100,30100,30100,30100,0
20230824,164700,44413100,30100,30100,30100,30100,0
20230824,164600,44413100,30100,30100,30100,30100,0
20230824,164500,44413100,30100,30100,30100,30100,0
20230824,164400,44413100,30100,30100,30100,30100,0
20230824,164300,44413100,30100,30100,30100,30100,0
20230824,164200,44413100,30100,30100,30100,30100,0
20230824,164100,44413100,30100,30100,30100,30100,0
20230824,164000,44413100,30100,30100,30100,30100,0
20230824,163900,44413100,30100,30100,30100,30100,0
20230824,163800,44413100,30100,30100,30100,30100,0
20230824,163700,44413100,30100,30100,30100,30100,0
20230824,163600,44413100,30100,30100,30100,30100,0
20230824,163500,44413100,30100,30100,30100,30100,0
20230824,163400,44413100,30100,30100,30100,30100,0
20230824,163300,44413100,30100,30100,30100,30100,0
20230824,163200,44413100,30100,30100,30100,30100,0
20230824,163100,44413100,30100,30100,30100,30100,0
20230824,163000,44413100,30100,30100,30100,30100,0
20230824,162900,44413100,30100,30100,30100,30100,0
20230824,162800,44413100,30100,30100,30100,30100,0
20230824,162700,44413100,30100,30100,30100,30100,0
20230824,162600,44413100,30100,30100,30100,30100,0
20230824,162500,44413100,30100,30100,30100,30100,11
20230824,162400,44413100,30100,30100,30100,30100,0
20230824,162300,44413100,30100,30100,30100,30100,0
20230824,162200,44413100,30100,30100,30100,30100,0
20230824,162100,44413100,30100,30100,30100,30100,0
20230824,162000,44413100,30100,30100,30100,30100,0
20230824,161900,44413100,30100,30100,30100,30100,0
20230824,161800,44413100,30100,30100,30100,30100,0
20230824,161700,44413100,30100,30100,30100,30100,0
20230824,161600,44413100,30100,30100,30100,30100,0
20230824,161500,44413100,30100,30100,30100,30100,0
20230824,161400,44413100,30100,30100,30100,30100,0
20230824,161300,44413100,30100,30100,30100,30100,0
20230824,161200,44413100,30100,30100,30100,30100,0
20230824,161100,44413100,30100,30100,30100,30100,0
20230824,161000,44413100,30100,30100,30100,30100,0
20230824,160900,44413100,30100,30100,30100,30100,0
20230824,160800,44413100,30100,30100,30100,30100,0
20230824,160700,44413100,30100,30100,30100,30100,0
20230824,160600,44413100,30100,30100,30100,30100,0
20230824,160500,44413100,30100,30100,30100,30100,0
20230824,160400,44413100,30100,30100,30100,30100,0
20230824,160300,44413100,30100,30100,30100,30100,0
20230824,160200,44413100,30100,30100,30100,30100,0
20230824,160100,44413100,30100,30100,30100,30100,0
20230824,160000,44413100,30100,30100,30100,30100,0
20230824,155900,44413100,30100,30100,30100,30100,0
20230824,155800,44413100,30100,30100,30100,30100,0
20230824,155700,44413100,30100,30100,30100,30100,0
20230824,155600,44413100,30100,30100,30100,30100,0
20230824,155500,44413100,30100,30100,30100,30100,11
20230824,155400,44413100,30100,30100,30100,30100,0
20230824,155300,44413100,30100,30100,30100,30100,0
20230824,155200,44413100,30100,30100,30100,30100,0
20230824,155100,44413100,30100,30100,30100,30100,0
20230824,155000,44413100,30100,30100,30100,30100,0
20230824,154900,44413100,30100,30100,30100,30100,0
20230824,154800,44413100,30100,30100,30100,30100,0
20230824,154700,44413100,30100,30100,30100,30100,0
20230824,154600,44413100,30100,30100,30100,30100,0
20230824,154500,44413100,30100,30100,30100,30100,0
20230824,154400,44413100,30100,30100,30100,30100,0
20230824,154300,44413100,30100,30100,30100,30100,0
20230824,154200,44413100,30100,30100,30100,30100,0
20230824,154100,44413100,30100,30100,30100,30100,0
20230824,154000,44413100,30100,30100,30100,30100,0
20230824,153900,44413100,30100,30100,30100,30100,0
20230824,153800,44413100,30100,30100,30100,30100,0
20230824,153700,44413100,30100,30100,30100,30100,0
20230824,153600,44413100,30100,30100,30100,30100,0
20230824,153500,44413100,30100,30100,30100,30100,0
20230824,153400,44413100,30100,30100,30100,30100,0
20230824,153300,44413100,30100,30100,30100,30100,0
20230824,153200,44413100,30100,30100,30100,30100,0
20230824,153100,44413100,30100,30100,30100,30100,0
20230824,153000,44413100,30100,30100,30100,30100,11
20230824,152900,44082000,30100,30100,30100,30100,0
20230824,152800,44082000,30100,30100,30100,30100,0
20230824,152700,44082000,30100,30100,30100,30100,0
20230824,152600,44082000,30100,30100,30100,30100,0
20230824,152500,44082000,30100,30100,30100,30100,0
20230824,152400,44082000,30100,30100,30100,30100,0
20230824,152300,44082000,30100,30100,30100,30100,0
20230824,152200,44082000,30100,30100,30100,30100,0
20230824,152100,44082000,30100,30100,30100,30100,0
20230824,152000,44082000,30100,30100,30100,30100,0
20230824,151900,44082000,30100,30100,30100,30100,1
20230824,151800,44051900,29900,29850,29900,29850,42
20230824,151700,42798150,29700,29700,29700,29700,0
20230824,151600,42798150,29700,29700,29700,29700,1
20230824,151500,42768450,29700,29700,29700,29700,0
20230824,151400,42768450,29700,29700,29700,29700,1
20230824,151300,42738750,29700,29700,29700,29700,1
20230824,151200,42709050,29700,29700,29700,29700,10
20230824,151100,42412050,29700,29700,29700,29700,1
20230824,151000,42382350,29700,29700,29700,29700,0
20230824,150900,42382350,29700,29700,29700,29700,1
20230824,150800,42352650,29700,29700,29700,29700,1
20230824,150700,42322950,29700,29700,29700,29700,0
20230824,150600,42322950,29700,29700,29700,29700,1
20230824,150500,42293250,29700,29700,29700,29700,3
20230824,150400,42204150,29700,29700,29700,29700,1
20230824,150300,42174450,29700,29700,29700,29700,1
20230824,150200,42144750,29700,29700,29700,29700,0
20230824,150100,42144750,29700,29700,29700,29700,1
20230824,150000,42115050,29800,29800,29800,29800,0
20230824,145900,42115050,29800,29800,29800,29800,1
20230824,145800,42085250,29800,29800,29800,29800,1
20230824,145700,42055450,29800,29800,29800,29800,0
20230824,145600,42055450,29800,29800,29800,29800,1
20230824,145500,42025650,29850,29700,29850,29700,4
20230824,145400,41906500,29700,29800,29800,29700,77
20230824,145300,39612600,29650,29650,29650,29650,1
20230824,145200,39582950,29650,29650,29650,29650,0
20230824,145100,39582950,29650,29650,29650,29650,1
20230824,145000,39553300,29650,29650,29650,29650,1
20230824,144900,39523650,29700,29700,29700,29700,13
20230824,144800,39137550,29700,29700,29700,29700,1
20230824,144700,39107850,29700,29700,29700,29700,0
20230824,144600,39107850,29700,29700,29700,29700,1
20230824,144500,39078150,29700,29700,29700,29700,1
20230824,144400,39048450,29700,29700,29700,29700,0
20230824,144300,39048450,29700,29700,29700,29700,1
20230824,144200,39018750,29800,29800,29800,29800,2
20230824,144100,38959150,29650,29650,29650,29650,1
20230824,144000,38929500,29650,29650,29650,29650,1
20230824,143900,38899850,29650,29650,29650,29650,0
20230824,143800,38899850,29650,29650,29650,29650,1
20230824,143700,38870200,29800,29800,29800,29800,3
20230824,143600,38780800,29650,29650,29650,29650,1
20230824,143500,38751150,29650,29650,29650,29650,1
20230824,143400,38721500,29650,29650,29650,29650,0
20230824,143300,38721500,29650,29650,29650,29650,1
20230824,143200,38691850,29650,29650,29650,29650,0
20230824,143100,38691850,29650,29650,29650,29650,1
20230824,143000,38662200,29650,29650,29650,29650,1
20230824,142900,38632550,29650,29650,29650,29650,1
20230824,142800,38602900,29650,29650,29650,29650,1
20230824,142700,38573250,29650,29800,29800,29650,111
20230824,142600,35267100,29650,29650,29650,29650,1
20230824,142500,35237450,29650,29650,29650,29650,1
20230824,142400,35207800,29650,29650,29650,29650,0
20230824,142300,35207800,29650,29650,29650,29650,1
20230824,142200,35178150,29650,29650,29650,29650,0
20230824,142100,35178150,29650,29650,29650,29650,1
20230824,142000,35148500,29650,29650,29650,29650,1
20230824,141900,35118850,29650,29650,29650,29650,0
20230824,141800,35118850,29650,29650,29650,29650,1
20230824,141700,35089200,29700,29700,29700,29700,0
20230824,141600,35089200,29700,29700,29700,29700,1
20230824,141500,35059500,29700,29700,29700,29700,1
20230824,141400,35029800,29700,29700,29700,29700,0
20230824,141300,35029800,29700,29700,29700,29700,1
20230824,141200,35000100,29700,29700,29700,29700,1
20230824,141100,34970400,29700,29700,29700,29700,0
20230824,141000,34970400,29700,29700,29700,29700,1
20230824,140900,34940700,29700,29700,29700,29700,0
20230824,140800,34940700,29700,29700,29700,29700,1
20230824,140700,34911000,29700,29700,29700,29700,23
20230824,140600,34227900,29700,29700,29700,29700,0
20230824,140500,34227900,29700,29700,29700,29700,1
20230824,140400,34198200,29700,29700,29700,29700,0
20230824,140300,34198200,29700,29700,29700,29700,1
20230824,140200,34168500,29700,29700,29700,29700,2
20230824,140100,34109100,29700,29700,29700,29700,0
20230824,140000,34109100,29700,29700,29700,29700,1
20230824,135900,34079400,29700,29700,29700,29700,0
20230824,135800,34079400,29700,29700,29700,29700,1
20230824,135700,34049700,29700,29700,29700,29700,1
20230824,135600,34020000,29800,29800,29800,29800,1
20230824,135500,33990200,29750,29750,29750,29750,1
20230824,135400,33960450,29700,29700,29700,29700,0
20230824,135300,33960450,29700,29700,29700,29700,1
20230824,135200,33930750,29700,29700,29700,29700,1
20230824,135100,33901050,29700,29700,29700,29700,0
20230824,135000,33901050,29700,29700,29700,29700,1
20230824,134900,33871350,29700,29700,29700,29700,0
20230824,134800,33871350,29700,29700,29700,29700,1
20230824,134700,33841650,29700,29700,29700,29700,1
20230824,134600,33811950,29750,29750,29750,29750,0
20230824,134500,33811950,29750,29750,29750,29750,1
20230824,134400,33782200,29750,29750,29750,29750,0
20230824,134300,33782200,29750,29800,29800,29750,3
20230824,134200,33692850,29750,29750,29750,29750,3
20230824,134100,33603600,29750,29750,29750,29750,0
20230824,134000,33603600,29750,29700,29750,29700,2
20230824,133900,33544150,29700,29700,29700,29700,0
20230824,133800,33544150,29700,29700,29750,29700,87
20230824,133700,30960150,29700,29700,29700,29700,5
20230824,133600,30811650,29700,29700,29700,29700,107
20230824,133500,27633750,29700,29700,29700,29700,1
20230824,133400,27604050,29700,29700,29700,29700,1
20230824,133300,27574350,29750,29750,29750,29700,9
20230824,133200,27306800,29700,29750,29750,29700,78
20230824,133100,24987000,29750,29750,29750,29750,0
20230824,133000,24987000,29750,29750,29750,29750,1
20230824,132900,24957250,29750,29750,29750,29750,1
20230824,132800,24927500,29750,29750,29750,29750,0
20230824,132700,24927500,29750,29750,29750,29750,1
20230824,132600,24897750,29750,29750,29750,29750,0
20230824,132500,24897750,29750,29750,29750,29750,1
20230824,132400,24868000,29750,29750,29750,29750,5
20230824,132300,24719250,29750,29750,29750,29750,0
20230824,132200,24719250,29750,29750,29750,29750,1
20230824,132100,24689500,29750,29750,29750,29750,0
20230824,132000,24689500,29750,29750,29750,29750,1
20230824,131900,24659750,29750,29750,29750,29750,1
20230824,131800,24630000,29750,29750,29750,29750,0
20230824,131700,24630000,29750,29750,29750,29750,1
20230824,131600,24600250,29750,29750,29750,29750,0
20230824,131500,24600250,29750,29750,29750,29750,1
20230824,131400,24570500,29750,29750,29750,29750,1
20230824,131300,24540750,29750,29750,29750,29750,0
20230824,131200,24540750,29750,29750,29750,29750,1
20230824,131100,24511000,29750,29750,29750,29750,0
20230824,131000,24511000,29750,29750,29750,29750,1
20230824,130900,24481250,29750,29750,29750,29750,1
20230824,130800,24451500,29750,29750,29750,29750,1
20230824,130700,24421750,29750,29750,29750,29750,1
20230824,130600,24392000,29750,29750,29750,29750,0
20230824,130500,24392000,29750,29750,29750,29750,1
20230824,130400,24362250,29750,29750,29750,29750,1
20230824,130300,24332500,29750,29750,29750,29750,0
20230824,130200,24332500,29750,29750,29750,29750,1
20230824,130100,24302750,29800,29800,29800,29800,0
20230824,130000,24302750,29800,29800,29800,29800,1
20230824,125900,24272950,29750,29750,29750,29750,1
20230824,125800,24243200,29800,29800,29800,29800,3
20230824,125700,24153800,29750,29750,29750,29750,1
20230824,125600,24124050,29750,29750,29750,29750,0
20230824,125500,24124050,29750,29750,29750,29750,1
20230824,125400,24094300,29750,29750,29750,29750,1
20230824,125300,24064550,29750,29750,29750,29750,0
20230824,125200,24064550,29750,29750,29750,29750,1
20230824,125100,24034800,29750,29750,29750,29750,1
20230824,125000,24005050,29750,29750,29750,29750,0
20230824,124900,24005050,29750,29750,29750,29750,1
20230824,124800,23975300,29750,29750,29750,29750,0
20230824,124700,23975300,29750,29750,29750,29750,1
20230824,124600,23945550,29750,29750,29750,29750,1
20230824,124500,23915800,29750,29750,29750,29750,0
20230824,124400,23915800,29750,29750,29750,29750,1
20230824,124300,23886050,29750,29750,29750,29750,0
20230824,124200,23886050,29750,29750,29750,29750,1
20230824,124100,23856300,29750,29750,29750,29750,1
20230824,124000,23826550,29750,29750,29750,29750,0
20230824,123900,23826550,29750,29750,29750,29750,5
20230824,123800,23677800,29750,29750,29750,29750,0
20230824,123700,23677800,29750,29750,29750,29750,1
20230824,123600,23648050,29750,29750,29750,29750,1
20230824,123500,23618300,29750,29750,29750,29750,0
20230824,123400,23618300,29750,29750,29750,29750,1
20230824,123300,23588550,29750,29750,29750,29750,0
20230824,123200,23588550,29750,29750,29750,29750,1
20230824,123100,23558800,29750,29750,29750,29750,1
20230824,123000,23529050,29750,29750,29750,29750,0
20230824,122900,23529050,29750,29750,29750,29750,1
20230824,122800,23499300,29750,29750,29750,29750,0
20230824,122700,23499300,29750,29750,29750,29750,1
20230824,122600,23469550,29750,29750,29750,29750,1
20230824,122500,23439800,29750,29750,29750,29750,0
20230824,122400,23439800,29750,29750,29750,29750,1
20230824,122300,23410050,29750,29750,29750,29750,0
20230824,122200,23410050,29750,29750,29750,29750,1
20230824,122100,23380300,29750,29750,29750,29750,1
20230824,122000,23350550,29750,29750,29750,29750,0
20230824,121900,23350550,29750,29750,29750,29750,1
20230824,121800,23320800,29750,29750,29750,29750,0
20230824,121700,23320800,29750,29750,29750,29750,1
20230824,121600,23291050,29750,29750,29750,29750,1
20230824,121500,23261300,29750,29750,29750,29750,0
20230824,121400,23261300,29750,29750,29750,29750,1
20230824,121300,23231550,29750,29750,29750,29750,5
20230824,121200,23082800,29750,29750,29750,29750,0
20230824,121100,23082800,29750,29750,29750,29750,1
20230824,121000,23053050,29750,29750,29750,29750,0
20230824,120900,23053050,29750,29750,29750,29750,1
20230824,120800,23023300,29750,29750,29750,29750,1
20230824,120700,22993550,29750,29750,29750,29750,0
20230824,120600,22993550,29750,29750,29750,29750,1
20230824,120500,22963800,29750,29750,29750,29750,0
20230824,120400,22963800,29750,29750,29750,29750,1
20230824,120300,22934050,29750,29750,29750,29750,1
20230824,120200,22904300,29750,29750,29750,29750,0
20230824,120100,22904300,29750,29750,29750,29750,1
20230824,120000,22874550,29750,29750,29750,29750,0
20230824,115900,22874550,29750,29750,29750,29750,1
20230824,115800,22844800,29750,29750,29750,29750,1
20230824,115700,22815050,29750,29750,29750,29750,44
20230824,115600,21506050,29750,29750,29750,29750,1
20230824,115500,21476300,29750,29750,29750,29750,0
20230824,115400,21476300,29750,29750,29750,29750,1
20230824,115300,21446550,29750,29750,29750,29750,1
20230824,115200,21416800,29750,29750,29750,29750,0
20230824,115100,21416800,29750,29750,29750,29750,1
20230824,115000,21387050,29750,29750,29750,29750,0
20230824,114900,21387050,29750,29750,29750,29750,1
20230824,114800,21357300,29750,29750,29750,29750,1
20230824,114700,21327550,29750,29750,29750,29750,0
20230824,114600,21327550,29750,29750,29750,29750,1
20230824,114500,21297800,29800,29800,29800,29800,1
20230824,114400,21268000,29750,29750,29750,29750,1
20230824,114300,21238250,29750,29750,29750,29750,1
20230824,114200,21208500,29750,29750,29750,29750,0
20230824,114100,21208500,29750,29750,29750,29750,1
20230824,114000,21178750,29750,29750,29750,29750,0
20230824,113900,21178750,29750,29750,29750,29750,1
20230824,113800,21149000,29750,29750,29750,29750,1
20230824,113700,21119250,29800,29800,29800,29800,1
20230824,113600,21089450,29750,29750,29750,29750,1
20230824,113500,21059700,29750,29750,29750,29750,0
20230824,113400,21059700,29750,29750,29750,29750,1
20230824,113300,21029950,29750,29750,29750,29750,1
20230824,113200,21000200,29750,29750,29750,29750,0
20230824,113100,21000200,29750,29800,29800,29750,2
20230824,113000,20940650,29800,29750,29800,29750,2
20230824,112900,20881100,29750,29750,29750,29750,0
20230824,112800,20881100,29750,29750,29750,29750,3
20230824,112700,20791850,29750,29750,29750,29750,0
20230824,112600,20791850,29750,29750,29750,29750,1
20230824,112500,20762100,29750,29750,29750,29750,1
20230824,112400,20732350,29750,29750,29750,29750,0
20230824,112300,20732350,29750,29750,29750,29750,43
20230824,112200,19453100,29750,29750,29750,29750,0
20230824,112100,19453100,29750,29750,29750,29750,1
20230824,112000,19423350,29750,29750,29750,29750,1
20230824,111900,19393600,29750,29750,29750,29750,0
20230824,111800,19393600,29750,29750,29750,29750,1
20230824,111700,19363850,29750,29750,29750,29750,10
20230824,111600,19066350,29750,29750,29750,29750,1
20230824,111500,19036600,29750,29750,29750,29750,5
20230824,111400,18887850,29750,29750,29750,29750,0
20230824,111300,18887850,29750,29750,29750,29750,1
20230824,111200,18858100,29750,29750,29750,29750,0
20230824,111100,18858100,29750,29750,29750,29750,1
20230824,111000,18828350,29750,29750,29750,29750,1
20230824,110900,18798600,29750,29750,29750,29750,0
20230824,110800,18798600,29750,29750,29750,29750,1
20230824,110700,18768850,29750,29750,29750,29750,0
20230824,110600,18768850,29750,29750,29750,29750,1
20230824,110500,18739100,29750,29750,29750,29750,1
20230824,110400,18709350,29750,29750,29750,29750,0
20230824,110300,18709350,29750,29750,29750,29750,1
20230824,110200,18679600,29750,29750,29750,29750,0
20230824,110100,18679600,29750,29750,29750,29750,1
20230824,110000,18649850,29750,29750,29750,29750,1
20230824,105900,18620100,29750,29750,29750,29750,0
20230824,105800,18620100,29750,29750,29750,29750,1
20230824,105700,18590350,29750,29750,29750,29750,0
20230824,105600,18590350,29750,29750,29750,29750,1
20230824,105500,18560600,29750,29750,29750,29750,1
20230824,105400,18530850,29750,29750,29750,29750,0
20230824,105300,18530850,29750,29750,29750,29750,1
20230824,105200,18501100,29800,29800,29800,29800,1
20230824,105100,18471300,29800,29800,29800,29800,0
20230824,105000,18471300,29800,29750,29800,29750,3
20230824,104900,18381950,29800,29800,29800,29800,1
20230824,104800,18352150,29750,29750,29750,29750,1
20230824,104700,18322400,29750,29750,29750,29750,1
20230824,104600,18292650,29750,29750,29750,29750,0
20230824,104500,18292650,29750,29750,29750,29750,45
20230824,104400,16953900,29750,29750,29750,29750,0
20230824,104300,16953900,29750,29750,29750,29750,1
20230824,104200,16924150,29750,29750,29750,29750,1
20230824,104100,16894400,29750,29750,29750,29750,0
20230824,104000,16894400,29750,29750,29750,29750,1
20230824,103900,16864650,29750,29750,29750,29750,0
20230824,103800,16864650,29750,29800,29800,29750,2
20230824,103700,16805100,29750,29750,29750,29750,1
20230824,103600,16775350,29750,29750,29750,29750,0
20230824,103500,16775350,29750,29800,29800,29750,8
20230824,103400,16537000,29750,29750,29750,29750,0
20230824,103300,16537000,29750,29750,29750,29750,1
20230824,103200,16507250,29750,29750,29750,29750,1
20230824,103100,16477500,29850,29850,29850,29850,0
20230824,103000,16477500,29850,29800,29850,29750,5
20230824,102900,16328450,29750,29750,29750,29750,0
20230824,102800,16328450,29750,29750,29750,29750,1
20230824,102700,16298700,29750,29750,29750,29750,1
20230824,102600,16268950,29750,29750,29750,29750,0
20230824,102500,16268950,29750,29750,29750,29750,1
20230824,102400,16239200,29750,29750,29750,29750,0
20230824,102300,16239200,29750,29750,29750,29750,1
20230824,102200,16209450,29750,29750,29750,29750,1
20230824,102100,16179700,29750,29750,29750,29750,0
20230824,102000,16179700,29750,29750,29750,29750,1
20230824,101900,16149950,29750,29750,29750,29750,0
20230824,101800,16149950,29750,29750,29750,29750,1
20230824,101700,16120200,29750,29750,29750,29750,1
20230824,101600,16090450,29750,29750,29750,29750,0
20230824,101500,16090450,29750,29750,29750,29750,1
20230824,101400,16060700,29750,29800,29800,29750,24
20230824,101300,15345700,29750,29750,29750,29750,1
20230824,101200,15315950,29750,29750,29750,29750,5
20230824,101100,15167200,29750,29750,29750,29750,0
20230824,101000,15167200,29750,29750,29750,29750,1
20230824,100900,15137450,29800,29800,29800,29800,13
20230824,100800,14750050,29800,29800,29800,29800,0
20230824,100700,14750050,29800,29800,29800,29800,1
20230824,100600,14720250,29800,29800,29800,29800,0
20230824,100500,14720250,29800,29800,29800,29800,5
20230824,100400,14571250,29800,29800,29800,29800,1
20230824,100300,14541450,29800,29800,29800,29800,0
20230824,100200,14541450,29800,29850,29850,29800,2
20230824,100100,14481800,29750,29750,29750,29750,0
20230824,100000,14481800,29750,29750,29750,29750,1
20230824,095900,14452050,29750,29750,29750,29750,1
20230824,095800,14422300,29750,29750,29750,29750,0
20230824,095700,14422300,29750,29750,29750,29750,1
20230824,095600,14392550,29850,29850,29850,29850,1
20230824,095500,14362700,29750,29750,29750,29750,1
20230824,095400,14332950,29750,29800,29800,29750,48
20230824,095300,12904500,29800,29800,29800,29800,0
20230824,095200,12904500,29800,29800,29800,29800,1
20230824,095100,12874700,29800,29800,29800,29800,0
20230824,095000,12874700,29800,29800,29800,29800,1
20230824,094900,12844900,29800,29800,29800,29800,1
20230824,094800,12815100,29750,29750,29750,29750,0
20230824,094700,12815100,29750,29750,29750,29750,1
20230824,094600,12785350,29750,29750,29750,29750,0
20230824,094500,12785350,29750,29800,29800,29750,33
20230824,094400,11803150,29800,29800,29800,29750,7
20230824,094300,11594600,29800,29800,29800,29750,38
20230824,094200,10462500,29800,29750,29800,29750,5
20230824,094100,10313550,29800,29800,29800,29800,3
20230824,094000,10224150,29750,29800,29800,29750,20
20230824,093900,9628400,29750,29750,29750,29750,1
20230824,093800,9598650,29750,29750,29750,29750,0
20230824,093700,9598650,29750,29800,29800,29750,2
20230824,093600,9539100,29750,29800,29800,29750,8
20230824,093500,9301050,29750,29800,29800,29750,2
20230824,093400,9241500,29750,29750,29750,29750,1
20230824,093300,9211750,29800,29800,29800,29800,16
20230824,093200,8734950,29900,29850,30000,29750,255
20230824,093100,1137350,29850,29850,29850,29850,1
20230824,093000,1107500,29850,29850,29850,29850,0
20230824,092900,1107500,29850,29850,29850,29850,1
20230824,092800,1077650,29850,29850,29850,29850,0
20230824,092700,1077650,29850,29850,29850,29850,1
20230824,092600,1047800,29850,29850,29850,29850,1
20230824,092500,1017950,29850,29850,29850,29850,0
20230824,092400,1017950,29850,29850,29850,29850,1
20230824,092300,988100,29850,29850,29850,29850,0
20230824,092200,988100,29850,29850,29850,29850,1
20230824,092100,958250,29900,29900,29900,29900,1
20230824,092000,928350,29900,29900,29900,29900,0
20230824,091900,928350,29900,29900,29900,29900,1
20230824,091800,898450,29950,29950,29950,29950,0
20230824,091700,898450,29950,29950,29950,29950,1
20230824,091600,868500,30000,30000,30000,30000,1
20230824,091500,838500,30000,30000,30000,30000,2
20230824,091400,778500,29850,29850,29850,29850,1
20230824,091300,748650,29850,29850,29850,29850,0
20230824,091200,748650,29850,29850,29850,29850,1
20230824,091100,718800,29850,29850,29850,29850,1
20230824,091000,688950,30000,30000,30000,30000,5
20230824,090900,538950,29850,29850,29850,29850,1
20230824,090800,509100,29850,29850,29850,29850,0
20230824,090700,509100,29850,29850,29850,29850,1
20230824,090600,479250,29850,29850,29850,29850,1
20230824,090500,449400,29850,29850,29850,29850,0
20230824,090400,449400,29850,29850,29850,29850,1
20230824,090300,419550,29850,29850,29850,29850,0
20230824,090200,419550,29850,29850,29850,29850,1
20230824,090100,389700,29850,29850,29850,29850,2
20230824,090000,330000,30000,30000,30000,30000,11