KissMeData/200710/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,201100,6762232600,24150,24150,24150,24150,6094
20230908,201000,6762232600,24150,24150,24150,24150,0
20230908,200900,6762232600,24150,24150,24150,24150,0
20230908,200800,6762232600,24150,24150,24150,24150,0
20230908,200700,6762232600,24150,24150,24150,24150,0
20230908,200600,6762232600,24150,24150,24150,24150,0
20230908,200500,6762232600,24150,24150,24150,24150,0
20230908,200400,6762232600,24150,24150,24150,24150,0
20230908,200300,6762232600,24150,24150,24150,24150,0
20230908,200200,6762232600,24150,24150,24150,24150,0
20230908,200100,6762232600,24150,24150,24150,24150,0
20230908,200000,6762232600,24150,24150,24150,24150,0
20230908,195900,6762232600,24150,24150,24150,24150,0
20230908,195800,6762232600,24150,24150,24150,24150,0
20230908,195700,6762232600,24150,24150,24150,24150,0
20230908,195600,6762232600,24150,24150,24150,24150,0
20230908,195500,6762232600,24150,24150,24150,24150,0
20230908,195400,6762232600,24150,24150,24150,24150,0
20230908,195300,6762232600,24150,24150,24150,24150,0
20230908,195200,6762232600,24150,24150,24150,24150,0
20230908,195100,6762232600,24150,24150,24150,24150,0
20230908,195000,6762232600,24150,24150,24150,24150,0
20230908,194900,6762232600,24150,24150,24150,24150,0
20230908,194800,6762232600,24150,24150,24150,24150,0
20230908,194700,6762232600,24150,24150,24150,24150,0
20230908,194600,6762232600,24150,24150,24150,24150,0
20230908,194500,6762232600,24150,24150,24150,24150,0
20230908,194400,6762232600,24150,24150,24150,24150,0
20230908,194300,6762232600,24150,24150,24150,24150,0
20230908,194200,6762232600,24150,24150,24150,24150,0
20230908,194100,6762232600,24150,24150,24150,24150,6094
20230908,194000,6762232600,24150,24150,24150,24150,0
20230908,193900,6762232600,24150,24150,24150,24150,0
20230908,193800,6762232600,24150,24150,24150,24150,0
20230908,193700,6762232600,24150,24150,24150,24150,0
20230908,193600,6762232600,24150,24150,24150,24150,0
20230908,193500,6762232600,24150,24150,24150,24150,0
20230908,193400,6762232600,24150,24150,24150,24150,0
20230908,193300,6762232600,24150,24150,24150,24150,0
20230908,193200,6762232600,24150,24150,24150,24150,0
20230908,193100,6762232600,24150,24150,24150,24150,0
20230908,193000,6762232600,24150,24150,24150,24150,0
20230908,192900,6762232600,24150,24150,24150,24150,0
20230908,192800,6762232600,24150,24150,24150,24150,0
20230908,192700,6762232600,24150,24150,24150,24150,0
20230908,192600,6762232600,24150,24150,24150,24150,0
20230908,192500,6762232600,24150,24150,24150,24150,0
20230908,192400,6762232600,24150,24150,24150,24150,0
20230908,192300,6762232600,24150,24150,24150,24150,0
20230908,192200,6762232600,24150,24150,24150,24150,0
20230908,192100,6762232600,24150,24150,24150,24150,0
20230908,192000,6762232600,24150,24150,24150,24150,0
20230908,191900,6762232600,24150,24150,24150,24150,0
20230908,191800,6762232600,24150,24150,24150,24150,0
20230908,191700,6762232600,24150,24150,24150,24150,0
20230908,191600,6762232600,24150,24150,24150,24150,0
20230908,191500,6762232600,24150,24150,24150,24150,0
20230908,191400,6762232600,24150,24150,24150,24150,0
20230908,191300,6762232600,24150,24150,24150,24150,0
20230908,191200,6762232600,24150,24150,24150,24150,0
20230908,191100,6762232600,24150,24150,24150,24150,6094
20230908,191000,6762232600,24150,24150,24150,24150,0
20230908,190900,6762232600,24150,24150,24150,24150,0
20230908,190800,6762232600,24150,24150,24150,24150,0
20230908,190700,6762232600,24150,24150,24150,24150,0
20230908,190600,6762232600,24150,24150,24150,24150,0
20230908,190500,6762232600,24150,24150,24150,24150,0
20230908,190400,6762232600,24150,24150,24150,24150,0
20230908,190300,6762232600,24150,24150,24150,24150,0
20230908,190200,6762232600,24150,24150,24150,24150,0
20230908,190100,6762232600,24150,24150,24150,24150,0
20230908,190000,6762232600,24150,24150,24150,24150,0
20230908,185900,6762232600,24150,24150,24150,24150,0
20230908,185800,6762232600,24150,24150,24150,24150,0
20230908,185700,6762232600,24150,24150,24150,24150,0
20230908,185600,6762232600,24150,24150,24150,24150,0
20230908,185500,6762232600,24150,24150,24150,24150,0
20230908,185400,6762232600,24150,24150,24150,24150,0
20230908,185300,6762232600,24150,24150,24150,24150,0
20230908,185200,6762232600,24150,24150,24150,24150,0
20230908,185100,6762232600,24150,24150,24150,24150,0
20230908,185000,6762232600,24150,24150,24150,24150,0
20230908,184900,6762232600,24150,24150,24150,24150,0
20230908,184800,6762232600,24150,24150,24150,24150,0
20230908,184700,6762232600,24150,24150,24150,24150,0
20230908,184600,6762232600,24150,24150,24150,24150,0
20230908,184500,6762232600,24150,24150,24150,24150,0
20230908,184400,6762232600,24150,24150,24150,24150,0
20230908,184300,6762232600,24150,24150,24150,24150,0
20230908,184200,6762232600,24150,24150,24150,24150,0
20230908,184100,6762232600,24150,24150,24150,24150,6094
20230908,184000,6762232600,24150,24150,24150,24150,0
20230908,183900,6762232600,24150,24150,24150,24150,0
20230908,183800,6762232600,24150,24150,24150,24150,0
20230908,183700,6762232600,24150,24150,24150,24150,0
20230908,183600,6762232600,24150,24150,24150,24150,0
20230908,183500,6762232600,24150,24150,24150,24150,0
20230908,183400,6762232600,24150,24150,24150,24150,0
20230908,183300,6762232600,24150,24150,24150,24150,0
20230908,183200,6762232600,24150,24150,24150,24150,0
20230908,183100,6762232600,24150,24150,24150,24150,0
20230908,183000,6762232600,24150,24150,24150,24150,0
20230908,182900,6762232600,24150,24150,24150,24150,0
20230908,182800,6762232600,24150,24150,24150,24150,0
20230908,182700,6762232600,24150,24150,24150,24150,0
20230908,182600,6762232600,24150,24150,24150,24150,0
20230908,182500,6762232600,24150,24150,24150,24150,0
20230908,182400,6762232600,24150,24150,24150,24150,0
20230908,182300,6762232600,24150,24150,24150,24150,0
20230908,182200,6762232600,24150,24150,24150,24150,0
20230908,182100,6762232600,24150,24150,24150,24150,0
20230908,182000,6762232600,24150,24150,24150,24150,0
20230908,181900,6762232600,24150,24150,24150,24150,0
20230908,181800,6762232600,24150,24150,24150,24150,0
20230908,181700,6762232600,24150,24150,24150,24150,0
20230908,181600,6762232600,24150,24150,24150,24150,0
20230908,181500,6762232600,24150,24150,24150,24150,0
20230908,181400,6762232600,24150,24150,24150,24150,0
20230908,181300,6762232600,24150,24150,24150,24150,0
20230908,181200,6762232600,24150,24150,24150,24150,0
20230908,181100,6762232600,24150,24150,24150,24150,6094
20230908,181000,6762232600,24150,24150,24150,24150,0
20230908,180900,6762232600,24150,24150,24150,24150,0
20230908,180800,6762232600,24150,24150,24150,24150,0
20230908,180700,6762232600,24150,24150,24150,24150,0
20230908,180600,6762232600,24150,24150,24150,24150,0
20230908,180500,6762232600,24150,24150,24150,24150,0
20230908,180400,6762232600,24150,24150,24150,24150,0
20230908,180300,6762232600,24150,24150,24150,24150,0
20230908,180200,6762232600,24150,24150,24150,24150,0
20230908,180100,6762232600,24150,24150,24150,24150,0
20230908,180000,6762232600,24150,24150,24150,24150,0
20230908,175900,6762232600,24150,24150,24150,24150,0
20230908,175800,6762232600,24150,24150,24150,24150,0
20230908,175700,6762232600,24150,24150,24150,24150,0
20230908,175600,6762232600,24150,24150,24150,24150,0
20230908,175500,6762232600,24150,24150,24150,24150,0
20230908,175400,6762232600,24150,24150,24150,24150,0
20230908,175300,6762232600,24150,24150,24150,24150,0
20230908,175200,6762232600,24150,24150,24150,24150,0
20230908,175100,6762232600,24150,24150,24150,24150,0
20230908,175000,6762232600,24150,24150,24150,24150,0
20230908,174900,6762232600,24150,24150,24150,24150,0
20230908,174800,6762232600,24150,24150,24150,24150,0
20230908,174700,6762232600,24150,24150,24150,24150,0
20230908,174600,6762232600,24150,24150,24150,24150,0
20230908,174500,6762232600,24150,24150,24150,24150,0
20230908,174400,6762232600,24150,24150,24150,24150,0
20230908,174300,6762232600,24150,24150,24150,24150,0
20230908,174200,6762232600,24150,24150,24150,24150,0
20230908,174100,6762232600,24150,24150,24150,24150,6094
20230908,174000,6762232600,24150,24150,24150,24150,0
20230908,173900,6762232600,24150,24150,24150,24150,0
20230908,173800,6762232600,24150,24150,24150,24150,0
20230908,173700,6762232600,24150,24150,24150,24150,0
20230908,173600,6762232600,24150,24150,24150,24150,0
20230908,173500,6762232600,24150,24150,24150,24150,0
20230908,173400,6762232600,24150,24150,24150,24150,0
20230908,173300,6762232600,24150,24150,24150,24150,0
20230908,173200,6762232600,24150,24150,24150,24150,0
20230908,173100,6762232600,24150,24150,24150,24150,0
20230908,173000,6762232600,24150,24150,24150,24150,0
20230908,172900,6762232600,24150,24150,24150,24150,0
20230908,172800,6762232600,24150,24150,24150,24150,0
20230908,172700,6762232600,24150,24150,24150,24150,0
20230908,172600,6762232600,24150,24150,24150,24150,0
20230908,172500,6762232600,24150,24150,24150,24150,0
20230908,172400,6762232600,24150,24150,24150,24150,0
20230908,172300,6762232600,24150,24150,24150,24150,0
20230908,172200,6762232600,24150,24150,24150,24150,0
20230908,172100,6762232600,24150,24150,24150,24150,0
20230908,172000,6762232600,24150,24150,24150,24150,0
20230908,171900,6762232600,24150,24150,24150,24150,0
20230908,171800,6762232600,24150,24150,24150,24150,0
20230908,171700,6762232600,24150,24150,24150,24150,0
20230908,171600,6762232600,24150,24150,24150,24150,0
20230908,171500,6762232600,24150,24150,24150,24150,0
20230908,171400,6762232600,24150,24150,24150,24150,0
20230908,171300,6762232600,24150,24150,24150,24150,0
20230908,171200,6762232600,24150,24150,24150,24150,0
20230908,171100,6762232600,24150,24150,24150,24150,6094
20230908,171000,6762232600,24150,24150,24150,24150,0
20230908,170900,6762232600,24150,24150,24150,24150,0
20230908,170800,6762232600,24150,24150,24150,24150,0
20230908,170700,6762232600,24150,24150,24150,24150,0
20230908,170600,6762232600,24150,24150,24150,24150,0
20230908,170500,6762232600,24150,24150,24150,24150,0
20230908,170400,6762232600,24150,24150,24150,24150,0
20230908,170300,6762232600,24150,24150,24150,24150,0
20230908,170200,6762232600,24150,24150,24150,24150,0
20230908,170100,6762232600,24150,24150,24150,24150,0
20230908,170000,6762232600,24150,24150,24150,24150,0
20230908,165900,6762232600,24150,24150,24150,24150,0
20230908,165800,6762232600,24150,24150,24150,24150,0
20230908,165700,6762232600,24150,24150,24150,24150,0
20230908,165600,6762232600,24150,24150,24150,24150,0
20230908,165500,6762232600,24150,24150,24150,24150,0
20230908,165400,6762232600,24150,24150,24150,24150,0
20230908,165300,6762232600,24150,24150,24150,24150,0
20230908,165200,6762232600,24150,24150,24150,24150,0
20230908,165100,6762232600,24150,24150,24150,24150,0
20230908,165000,6762232600,24150,24150,24150,24150,0
20230908,164900,6762232600,24150,24150,24150,24150,0
20230908,164800,6762232600,24150,24150,24150,24150,0
20230908,164700,6762232600,24150,24150,24150,24150,0
20230908,164600,6762232600,24150,24150,24150,24150,0
20230908,164500,6762232600,24150,24150,24150,24150,0
20230908,164400,6762232600,24150,24150,24150,24150,0
20230908,164300,6762232600,24150,24150,24150,24150,0
20230908,164200,6762232600,24150,24150,24150,24150,0
20230908,164100,6762232600,24150,24150,24150,24150,6094
20230908,164000,6762232600,24150,24150,24150,24150,0
20230908,163900,6762232600,24150,24150,24150,24150,0
20230908,163800,6762232600,24150,24150,24150,24150,0
20230908,163700,6762232600,24150,24150,24150,24150,0
20230908,163600,6762232600,24150,24150,24150,24150,0
20230908,163500,6762232600,24150,24150,24150,24150,0
20230908,163400,6762232600,24150,24150,24150,24150,0
20230908,163300,6762232600,24150,24150,24150,24150,0
20230908,163200,6762232600,24150,24150,24150,24150,0
20230908,163100,6762232600,24150,24150,24150,24150,0
20230908,163000,6762232600,24150,24150,24150,24150,0
20230908,162900,6762232600,24150,24150,24150,24150,0
20230908,162800,6762232600,24150,24150,24150,24150,0
20230908,162700,6762232600,24150,24150,24150,24150,0
20230908,162600,6762232600,24150,24150,24150,24150,0
20230908,162500,6762232600,24150,24150,24150,24150,0
20230908,162400,6762232600,24150,24150,24150,24150,0
20230908,162300,6762232600,24150,24150,24150,24150,0
20230908,162200,6762232600,24150,24150,24150,24150,0
20230908,162100,6762232600,24150,24150,24150,24150,0
20230908,162000,6762232600,24150,24150,24150,24150,0
20230908,161900,6762232600,24150,24150,24150,24150,0
20230908,161800,6762232600,24150,24150,24150,24150,0
20230908,161700,6762232600,24150,24150,24150,24150,0
20230908,161600,6762232600,24150,24150,24150,24150,0
20230908,161500,6762232600,24150,24150,24150,24150,0
20230908,161400,6762232600,24150,24150,24150,24150,0
20230908,161300,6762232600,24150,24150,24150,24150,0
20230908,161200,6762232600,24150,24150,24150,24150,0
20230908,161100,6762232600,24150,24150,24150,24150,6094
20230908,161000,6762232600,24150,24150,24150,24150,0
20230908,160900,6762232600,24150,24150,24150,24150,0
20230908,160800,6762232600,24150,24150,24150,24150,0
20230908,160700,6762232600,24150,24150,24150,24150,0
20230908,160600,6762232600,24150,24150,24150,24150,0
20230908,160500,6762232600,24150,24150,24150,24150,0
20230908,160400,6762232600,24150,24150,24150,24150,0
20230908,160300,6762232600,24150,24150,24150,24150,0
20230908,160200,6762232600,24150,24150,24150,24150,0
20230908,160100,6762232600,24150,24150,24150,24150,0
20230908,160000,6762232600,24150,24150,24150,24150,0
20230908,155900,6762232600,24150,24150,24150,24150,0
20230908,155800,6762232600,24150,24150,24150,24150,0
20230908,155700,6762232600,24150,24150,24150,24150,0
20230908,155600,6762232600,24150,24150,24150,24150,0
20230908,155500,6762232600,24150,24150,24150,24150,0
20230908,155400,6762232600,24150,24150,24150,24150,0
20230908,155300,6762232600,24150,24150,24150,24150,0
20230908,155200,6762232600,24150,24150,24150,24150,0
20230908,155100,6762232600,24150,24150,24150,24150,0
20230908,155000,6762232600,24150,24150,24150,24150,0
20230908,154900,6762232600,24150,24150,24150,24150,0
20230908,154800,6762232600,24150,24150,24150,24150,0
20230908,154700,6762232600,24150,24150,24150,24150,0
20230908,154600,6762232600,24150,24150,24150,24150,0
20230908,154500,6762232600,24150,24150,24150,24150,0
20230908,154400,6762232600,24150,24150,24150,24150,0
20230908,154300,6762232600,24150,24150,24150,24150,0
20230908,154200,6762232600,24150,24150,24150,24150,0
20230908,154100,6762232600,24150,24150,24150,24150,6094
20230908,154000,6762232600,24150,24150,24150,24150,0
20230908,153900,6762232600,24150,24150,24150,24150,0
20230908,153800,6762232600,24150,24150,24150,24150,0
20230908,153700,6762232600,24150,24150,24150,24150,0
20230908,153600,6762232600,24150,24150,24150,24150,0
20230908,153500,6762232600,24150,24150,24150,24150,0
20230908,153400,6762232600,24150,24150,24150,24150,0
20230908,153300,6762232600,24150,24150,24150,24150,0
20230908,153200,6762232600,24150,24150,24150,24150,0
20230908,153100,6762232600,24150,24150,24150,24150,0
20230908,153000,6762232600,24150,24150,24150,24150,6094
20230908,152900,6615062500,24150,24150,24150,24150,0
20230908,152800,6615062500,24150,24150,24150,24150,0
20230908,152700,6615062500,24150,24150,24150,24150,0
20230908,152600,6615062500,24150,24150,24150,24150,0
20230908,152500,6615062500,24150,24150,24150,24150,0
20230908,152400,6615062500,24150,24150,24150,24150,0
20230908,152300,6615062500,24150,24150,24150,24150,0
20230908,152200,6615062500,24150,24150,24150,24150,0
20230908,152100,6615062500,24150,24150,24150,24150,0
20230908,152000,6615062500,24150,24150,24150,24150,0
20230908,151900,6615062500,24150,24100,24150,24100,2206
20230908,151800,6561897800,24150,24100,24150,24100,342
20230908,151700,6553655200,24150,24150,24150,24100,228
20230908,151600,6548155150,24100,24100,24100,24100,380
20230908,151500,6538997150,24100,24100,24100,24050,422
20230908,151400,6528828300,24100,24100,24100,24100,831
20230908,151300,6508801200,24100,24100,24100,24100,1225
20230908,151200,6479278700,24150,24150,24150,24150,176
20230908,151100,6475028300,24150,24100,24150,24100,1214
20230908,151000,6445753100,24100,24100,24100,24100,70
20230908,150900,6444066100,24150,24100,24150,24100,566
20230908,150800,6430425050,24100,24050,24100,24000,877
20230908,150700,6409312700,24000,24050,24050,24000,403
20230908,150600,6399623050,24050,24050,24050,24000,58
20230908,150500,6398228200,24050,24050,24050,24050,106
20230908,150400,6395678900,24050,24050,24050,24050,364
20230908,150300,6386924700,24050,24050,24050,24050,120
20230908,150200,6384038700,24000,24050,24050,24000,11
20230908,150100,6383774650,24000,24000,24000,24000,6
20230908,150000,6383630650,24050,24000,24050,24000,415
20230908,145900,6373670350,24000,24000,24000,24000,405
20230908,145800,6363950350,24000,24050,24050,24000,616
20230908,145700,6349163900,24050,24000,24050,24000,76
20230908,145600,6347338100,24050,24000,24050,24000,518
20230908,145500,6334905750,24050,24050,24050,24050,116
20230908,145400,6332115950,24050,24100,24100,24050,908
20230908,145300,6310260800,24100,24100,24150,24100,324
20230908,145200,6302451450,24100,24050,24100,24050,952
20230908,145100,6279555500,24050,24050,24050,24050,10
20230908,145000,6279315000,24050,24000,24050,24000,1117
20230908,144900,6252503400,24050,24050,24050,24050,132
20230908,144800,6249328800,24000,24000,24050,24000,90
20230908,144700,6247167800,24000,24000,24050,24000,1510
20230908,144600,6210853950,24000,24000,24000,24000,917
20230908,144500,6188845950,24050,24050,24050,24000,339
20230908,144400,6180698450,24000,24050,24050,24000,223
20230908,144300,6175335550,24000,24000,24050,24000,49
20230908,144200,6174159200,24000,24000,24000,24000,12
20230908,144100,6173871200,24000,24000,24000,23950,918
20230908,144000,6151841850,24000,24000,24000,24000,117
20230908,143900,6149033850,24000,24000,24000,23950,214
20230908,143800,6143898350,24050,24050,24050,24000,30
20230908,143700,6143177850,24000,24000,24000,23950,214
20230908,143600,6138042350,24000,24000,24000,24000,801
20230908,143500,6118818350,23950,23900,23950,23900,2959
20230908,143400,6047985900,23900,23850,23900,23850,562
20230908,143300,6034581100,23850,23850,23850,23800,138
20230908,143200,6031293050,23850,23850,23900,23850,504
20230908,143100,6019272300,23850,23800,23850,23800,151
20230908,143000,6015677100,23850,23850,23850,23850,25
20230908,142900,6015080850,23850,23850,23850,23800,475
20230908,142800,6003772500,23850,23850,23850,23850,24
20230908,142700,6003200100,23800,23850,23850,23800,277
20230908,142600,5996593700,23850,23850,23850,23800,1325
20230908,142500,5965043350,23850,23800,23850,23800,399
20230908,142400,5955546650,23800,23800,23850,23800,250
20230908,142300,5949587900,23850,23850,23850,23850,677
20230908,142200,5933441450,23900,23850,23900,23850,445
20230908,142100,5922827300,23850,23900,23900,23800,1274
20230908,142000,5892455550,23850,23900,23900,23850,141
20230908,141900,5889085900,23900,23900,23900,23900,392
20230908,141800,5879717100,23900,23950,23950,23850,1203
20230908,141700,5850961900,23950,23900,23950,23900,261
20230908,141600,5844723650,23950,23950,23950,23950,12
20230908,141500,5844436250,23950,23950,23950,23900,117
20230908,141400,5841639050,23950,23950,23950,23950,37
20230908,141300,5840752900,23950,23950,23950,23950,295
20230908,141200,5833687650,23950,23950,23950,23900,48
20230908,141100,5832538100,23950,23900,23950,23900,151
20230908,141000,5828927800,23900,23900,23900,23850,125
20230908,140900,5825945300,23900,23900,23900,23900,311
20230908,140800,5818512400,23900,23900,23900,23900,36
20230908,140700,5817652000,23900,23850,23900,23850,447
20230908,140600,5806990650,23850,23850,23850,23800,387
20230908,140500,5797760900,23800,23850,23850,23800,33
20230908,140400,5796974350,23850,23850,23850,23850,9
20230908,140300,5796759700,23850,23800,23850,23800,77
20230908,140200,5794925750,23850,23850,23850,23850,112
20230908,140100,5792254550,23850,23850,23850,23850,19
20230908,140000,5791801400,23850,23800,23850,23800,262
20230908,135900,5785564950,23850,23850,23850,23850,75
20230908,135800,5783776200,23800,23800,23800,23800,731
20230908,135700,5766378400,23850,23800,23850,23800,281
20230908,135600,5759688200,23800,23800,23800,23800,154
20230908,135500,5756023000,23800,23800,23800,23750,344
20230908,135400,5747836050,23800,23800,23800,23800,142
20230908,135300,5744456450,23800,23800,23800,23800,32
20230908,135200,5743694850,23850,23850,23900,23750,5464
20230908,135100,5613756050,23850,23850,23900,23850,302
20230908,135000,5606551650,23900,23850,23900,23850,295
20230908,134900,5599510550,23850,23850,23850,23800,54
20230908,134800,5598223650,23850,23800,23850,23800,1047
20230908,134700,5573304700,23800,23750,23800,23750,468
20230908,134600,5562188800,23800,23850,23850,23750,160
20230908,134500,5558376800,23850,23850,23850,23750,1903
20230908,134400,5513085800,23850,23850,23900,23800,349
20230908,134300,5504765100,23850,23800,23850,23800,36
20230908,134200,5503906800,23850,23900,23900,23850,1126
20230908,134100,5477051300,23850,23900,23900,23850,139
20230908,134000,5473735750,23850,23900,23900,23850,18
20230908,133900,5473306050,23900,23900,23900,23900,36
20230908,133800,5472445650,23900,23950,23950,23850,336
20230908,133700,5464425200,23950,23900,23950,23900,136
20230908,133600,5461173400,23950,23950,23950,23950,8
20230908,133500,5460981800,23950,23900,23950,23900,99
20230908,133400,5458611150,23900,23900,23950,23900,607
20230908,133300,5444103450,23900,23950,23950,23900,3123
20230908,133200,5369438050,23950,23950,23950,23950,12
20230908,133100,5369150650,23950,23950,23950,23950,500
20230908,133000,5357175650,23950,23950,23950,23950,12
20230908,132900,5356888250,23950,23900,23950,23900,90
20230908,132800,5354734500,23950,23900,23950,23900,16
20230908,132700,5354351550,23950,23950,23950,23950,25
20230908,132600,5353752800,23950,23950,23950,23950,78
20230908,132500,5351884700,23950,23950,23950,23950,136
20230908,132400,5348627500,23950,23950,23950,23950,10
20230908,132300,5348388000,23900,23900,23900,23900,2
20230908,132200,5348340200,23900,23950,23950,23900,234
20230908,132100,5342737200,23950,23950,23950,23950,145
20230908,132000,5339264450,23900,23950,23950,23900,127
20230908,131900,5336227900,23950,23950,23950,23900,617
20230908,131800,5321451100,23950,23950,23950,23900,61
20230908,131700,5319991150,23900,23900,23900,23900,299
20230908,131600,5312845050,23900,23900,23900,23900,41
20230908,131500,5311865150,23900,23900,23900,23900,83
20230908,131400,5309881450,23900,23900,23900,23900,84
20230908,131300,5307873850,23900,23900,23900,23900,154
20230908,131200,5304193250,23900,23900,23900,23850,132
20230908,131100,5301038800,23900,23900,23900,23900,8
20230908,131000,5300847600,23900,23850,23900,23850,320
20230908,130900,5293213050,23800,23850,23850,23800,16
20230908,130800,5292831500,23800,23850,23850,23800,150
20230908,130700,5289261250,23800,23900,23900,23800,2930
20230908,130600,5219478050,23850,23800,23850,23800,503
20230908,130500,5207484000,23850,23800,23850,23800,49
20230908,130400,5206315500,23800,23850,23850,23800,229
20230908,130300,5200864300,23850,23850,23850,23800,238
20230908,130200,5195189550,23850,23850,23850,23850,640
20230908,130100,5179925550,23850,23850,23850,23850,139
20230908,130000,5176610400,23850,23850,23850,23850,105
20230908,125900,5174106150,23900,23850,23900,23850,114
20230908,125800,5171387100,23800,23800,23850,23800,1032
20230908,125700,5146808950,23800,23800,23800,23800,505
20230908,125600,5134789950,23800,23950,23950,23800,5211
20230908,125500,5010632450,23900,23900,23900,23850,502
20230908,125400,4998634700,23900,23900,23900,23900,45
20230908,125300,4997559200,23900,23950,23950,23900,1489
20230908,125200,4961959600,23950,23950,23950,23950,100
20230908,125100,4959564600,23900,23900,23900,23900,28
20230908,125000,4958895400,23950,23900,23950,23900,10
20230908,124900,4958655950,23900,23900,23900,23900,38
20230908,124800,4957747750,23900,23900,23900,23900,2
20230908,124700,4957699950,23900,23900,23900,23900,4
20230908,124600,4957604350,23900,23900,23900,23900,716
20230908,124500,4940491950,23900,23950,23950,23900,305
20230908,124400,4933187750,23950,23900,23950,23900,102
20230908,124300,4930749850,23900,23950,23950,23900,461
20230908,124200,4919731450,23950,23900,23950,23900,73
20230908,124100,4917986650,23900,23900,23900,23900,3
20230908,124000,4917914950,23900,23950,23950,23900,377
20230908,123900,4908892950,23900,23900,23900,23900,325
20230908,123800,4901125450,23900,23950,23950,23900,1176
20230908,123700,4873018850,23950,23950,23950,23900,72
20230908,123600,4871294550,23950,23950,24000,23950,2990
20230908,123500,4799683850,23950,24000,24000,23950,207
20230908,123400,4794726100,24000,24000,24000,24000,11
20230908,123300,4794462100,23950,23950,23950,23950,0
20230908,123200,4794462100,23950,24000,24000,23950,256
20230908,123100,4788330850,24000,23950,24000,23950,240
20230908,123000,4782581850,23950,24000,24000,23950,275
20230908,122900,4775987850,24000,24000,24050,24000,22
20230908,122800,4775459800,24000,24000,24000,24000,406
20230908,122700,4765715800,24000,24000,24000,24000,157
20230908,122600,4761947800,24000,24000,24000,24000,2027
20230908,122500,4713299800,24000,24000,24000,24000,12
20230908,122400,4713011800,24000,24000,24000,23950,258
20230908,122300,4706829850,23950,24000,24000,23950,55
20230908,122200,4705511850,24000,23950,24000,23950,14
20230908,122100,4705176300,23950,23950,23950,23950,301
20230908,122000,4697967350,23950,23950,23950,23950,190
20230908,121900,4693416850,23950,24050,24050,23950,1817
20230908,121800,4649809750,24050,24050,24050,24050,0
20230908,121700,4649809750,24050,24050,24050,24050,0
20230908,121600,4649809750,24050,24000,24050,24000,845
20230908,121500,4629528250,24050,24050,24050,24050,1
20230908,121400,4629504200,24050,24050,24050,24050,0
20230908,121300,4629504200,24050,24050,24050,24050,105
20230908,121200,4626978950,24050,24050,24050,24050,1
20230908,121100,4626954900,24050,24050,24050,24050,1
20230908,121000,4626930850,24050,24000,24050,24000,13
20230908,120900,4626618800,23950,24000,24000,23950,1294
20230908,120800,4595568900,24000,24050,24050,24000,107
20230908,120700,4593000550,24000,24000,24000,24000,500
20230908,120600,4581000550,24000,24100,24100,24000,4450
20230908,120500,4474137700,24100,24100,24100,24100,108
20230908,120400,4471534900,24100,24100,24100,24050,168
20230908,120300,4467490500,24100,24150,24150,24050,1364
20230908,120200,4434623200,24150,24150,24150,24150,104
20230908,120100,4432111600,24100,24100,24100,24100,0
20230908,120000,4432111600,24100,24100,24100,24100,0
20230908,115900,4432111600,24100,24100,24100,24100,37
20230908,115800,4431219900,24100,24100,24100,24100,33
20230908,115700,4430424600,24100,24150,24150,24100,317
20230908,115600,4422769700,24100,24100,24100,24100,3
20230908,115500,4422697400,24100,24050,24100,24050,40
20230908,115400,4421733900,24050,24050,24050,24050,3
20230908,115300,4421661750,24050,24050,24050,24050,110
20230908,115200,4419016250,24150,24150,24150,24150,0
20230908,115100,4419016250,24150,24100,24150,24050,53
20230908,115000,4417738250,24150,24150,24150,24150,34
20230908,114900,4416917150,24050,24050,24050,24050,3
20230908,114800,4416845000,24050,24100,24100,24050,228
20230908,114700,4411354100,24100,24100,24100,24100,10
20230908,114600,4411113100,24050,24050,24050,24050,700
20230908,114500,4394278100,24050,24100,24100,24050,21
20230908,114400,4393772550,24100,24100,24100,24100,676
20230908,114300,4377480950,24150,24150,24150,24150,75
20230908,114200,4375669700,24150,24150,24150,24150,54
20230908,114100,4374365600,24150,24200,24200,24100,1820
20230908,114000,4330421650,24200,24200,24200,24200,135
20230908,113900,4327154650,24200,24200,24200,24200,80
20230908,113800,4325218650,24200,24200,24200,24200,34
20230908,113700,4324395850,24200,24200,24200,24200,10
20230908,113600,4324153850,24200,24200,24200,24200,3
20230908,113500,4324081250,24200,24200,24200,24200,200
20230908,113400,4319241250,24200,24200,24200,24200,121
20230908,113300,4316313050,24200,24200,24200,24200,24
20230908,113200,4315732250,24200,24200,24200,24200,56
20230908,113100,4314377050,24200,24200,24200,24200,723
20230908,113000,4296880450,24200,24150,24200,24150,120
20230908,112900,4293982250,24150,24150,24150,24150,20
20230908,112800,4293499250,24200,24200,24200,24200,260
20230908,112700,4287207250,24200,24200,24200,24200,228
20230908,112600,4281689650,24150,24200,24200,24150,22
20230908,112500,4281157650,24150,24150,24150,24150,391
20230908,112400,4271715000,24150,24100,24150,24100,192
20230908,112300,4267085300,24100,24100,24100,24100,0
20230908,112200,4267085300,24100,24100,24150,24100,82
20230908,112100,4265108850,24200,24100,24200,24100,505
20230908,112000,4252921650,24100,24050,24100,24050,35
20230908,111900,4252079450,24050,24050,24050,24050,127
20230908,111800,4249025100,24050,24050,24100,24000,96
20230908,111700,4246716150,24050,24050,24050,24000,533
20230908,111600,4233898000,24050,24050,24050,24000,55
20230908,111500,4232575750,24050,24050,24050,24050,255
20230908,111400,4226443000,24050,23950,24050,23950,1397
20230908,111300,4192960500,23950,23950,24000,23950,732
20230908,111200,4175429050,23950,24000,24000,23950,44
20230908,111100,4174373300,24000,24000,24000,24000,1803
20230908,111000,4131101300,24000,24000,24050,23950,3671
20230908,110900,4042999600,24000,24050,24050,24000,3596
20230908,110800,3956611500,24050,24100,24100,24050,626
20230908,110700,3941555950,24100,24150,24150,24100,2169
20230908,110600,3889281050,24100,24100,24150,24100,321
20230908,110500,3881539950,24150,24250,24250,24150,1554
20230908,110400,3844000600,24250,24250,24250,24250,21
20230908,110300,3843491350,24250,24150,24250,24150,9
20230908,110200,3843273900,24150,24200,24200,24150,203
20230908,110100,3838361400,24150,24200,24250,24150,193
20230908,110000,3833690250,24200,24200,24250,24150,180
20230908,105900,3829333550,24150,24200,24250,24150,339
20230908,105800,3821145200,24200,24200,24200,24200,691
20230908,105700,3804423000,24250,24150,24250,24150,484
20230908,105600,3792710000,24150,24150,24150,24150,534
20230908,105500,3779813900,24100,24100,24150,24050,1717
20230908,105400,3738428600,24150,24100,24150,24100,33
20230908,105300,3737633200,24100,24100,24100,24100,0
20230908,105200,3737633200,24100,24100,24100,24100,197
20230908,105100,3732885500,24100,24050,24100,24050,116
20230908,105000,3730090700,24150,24150,24150,24100,3151
20230908,104900,3654089500,24200,24200,24200,24150,38
20230908,104800,3653170000,24200,24150,24200,24150,19
20230908,104700,3652710850,24150,24200,24200,24150,527
20230908,104600,3639978050,24200,24200,24200,24150,324
20230908,104500,3632148200,24150,24150,24150,24150,147
20230908,104400,3628598150,24150,24200,24200,24150,430
20230908,104300,3618211800,24200,24200,24200,24200,112
20230908,104200,3615501400,24200,24200,24250,24200,319
20230908,104100,3607780850,24200,24250,24250,24200,161
20230908,104000,3603879100,24150,24150,24150,24150,220
20230908,103900,3598566100,24150,24250,24250,24150,684
20230908,103800,3582035150,24250,24250,24300,24200,167
20230908,103700,3577984150,24250,24200,24250,24150,375
20230908,103600,3568914800,24200,24150,24200,24150,77
20230908,103500,3567052450,24150,24100,24150,24100,608
20230908,103400,3552380600,24050,24100,24150,24050,1130
20230908,103300,3525182550,24100,24100,24100,24100,710
20230908,103200,3508071550,24100,24150,24150,24100,348
20230908,103100,3499682200,24150,24050,24150,24050,652
20230908,103000,3483976400,24050,24050,24100,24050,736
20230908,102900,3466274350,24050,24100,24100,24050,1972
20230908,102800,3418759700,24150,24150,24150,24150,275
20230908,102700,3412118450,24150,24100,24150,24100,143
20230908,102600,3408667750,24100,24150,24150,24050,2785
20230908,102500,3341517350,24150,24200,24250,24150,1956
20230908,102400,3294263000,24200,24250,24250,24200,783
20230908,102300,3275310100,24200,24200,24200,24200,134
20230908,102200,3272067300,24150,24100,24150,24100,410
20230908,102100,3262166350,24100,24100,24150,24100,342
20230908,102000,3253914250,24100,24100,24150,24100,608
20230908,101900,3239257900,24100,24100,24150,24100,1101
20230908,101800,3212723750,24100,24100,24150,24100,962
20230908,101700,3189539350,24050,24100,24100,24050,234
20230908,101600,3183910000,24100,24050,24100,24050,597
20230908,101500,3169551650,24050,24050,24050,24050,2476
20230908,101400,3110003850,24100,24100,24100,24050,982
20230908,101300,3086372050,24100,24050,24100,24050,178
20230908,101200,3082088200,24050,24050,24100,24050,605
20230908,101100,3067534850,24100,24100,24100,24100,298
20230908,101000,3060353050,24100,24100,24150,24100,1703
20230908,100900,3019308200,24100,24100,24150,24100,926
20230908,100800,2996990400,24100,24200,24200,24050,6109
20230908,100700,2849672300,24200,24150,24200,24150,858
20230908,100600,2828950400,24200,24150,24200,24150,271
20230908,100500,2822399850,24200,24150,24200,24150,964
20230908,100400,2799092200,24150,24150,24200,24150,3388
20230908,100300,2717270500,24200,24200,24250,24200,2021
20230908,100200,2668362150,24300,24250,24300,24250,129
20230908,100100,2665231900,24250,24250,24250,24200,1223
20230908,100000,2635575200,24250,24250,24300,24200,457
20230908,095900,2624495050,24250,24250,24250,24200,210
20230908,095800,2619403050,24250,24200,24250,24200,308
20230908,095700,2611949250,24200,24150,24200,24150,446
20230908,095600,2601162700,24150,24200,24200,24150,554
20230908,095500,2587756500,24200,24250,24250,24200,577
20230908,095400,2573785150,24250,24300,24300,24200,3581
20230908,095300,2487086650,24250,24250,24300,24250,394
20230908,095200,2477532100,24300,24250,24300,24250,1719
20230908,095100,2435844450,24250,24250,24250,24200,1147
20230908,095000,2408032700,24250,24150,24350,24150,1514
20230908,094900,2371326250,24200,24300,24300,24150,6477
20230908,094800,2214456850,24300,24350,24400,24300,7369
20230908,094700,2035245750,24350,24400,24400,24350,144
20230908,094600,2031739150,24400,24350,24400,24350,149
20230908,094500,2028110850,24350,24400,24400,24350,162
20230908,094400,2024159000,24400,24400,24400,24400,2265
20230908,094300,1968893000,24450,24450,24450,24450,605
20230908,094200,1954100750,24400,24400,24450,24400,453
20230908,094100,1943047050,24450,24400,24450,24400,2575
20230908,094000,1880211800,24450,24400,24450,24400,175
20230908,093900,1875933900,24450,24450,24450,24450,54
20230908,093800,1874613600,24450,24500,24500,24450,424
20230908,093700,1864245850,24500,24500,24500,24500,3
20230908,093600,1864172350,24400,24550,24550,24400,2560
20230908,093500,1801500500,24550,24600,24600,24500,1087
20230908,093400,1774814550,24600,24600,24650,24550,988
20230908,093300,1750504750,24600,24600,24650,24600,1781
20230908,093200,1706692100,24600,24550,24600,24450,508
20230908,093100,1694252350,24550,24500,24600,24450,1116
20230908,093000,1666864950,24600,24500,24600,24500,1265
20230908,092900,1635841950,24550,24500,24550,24500,1788
20230908,092800,1591971200,24500,24500,24550,24500,1842
20230908,092700,1546804700,24500,24400,24500,24350,1859
20230908,092600,1501407350,24400,24350,24400,24350,639
20230908,092500,1485847200,24350,24450,24450,24350,1013
20230908,092400,1461153650,24450,24400,24450,24350,643
20230908,092300,1445468400,24400,24400,24500,24350,2363
20230908,092200,1387879800,24400,24400,24500,24350,1374
20230908,092100,1354378700,24350,24400,24500,24350,2225
20230908,092000,1300028450,24400,24500,24550,24400,2742
20230908,091900,1232921000,24500,24550,24550,24500,413
20230908,091800,1222782850,24550,24550,24550,24500,656
20230908,091700,1206684100,24550,24500,24550,24500,601
20230908,091600,1191946100,24500,24450,24500,24450,725
20230908,091500,1174209600,24400,24400,24400,24350,1034
20230908,091400,1148985900,24400,24350,24400,24350,696
20230908,091300,1132016400,24350,24250,24350,24250,1434
20230908,091200,1097194150,24250,24350,24400,24250,2876
20230908,091100,1027298800,24350,24400,24400,24300,3380
20230908,091000,945081250,24450,24400,24450,24350,3045
20230908,090900,870791050,24400,24500,24500,24400,2080
20230908,090800,819889800,24500,24450,24550,24450,1804
20230908,090700,775693950,24500,24650,24700,24500,2191
20230908,090600,721871150,24650,24600,24700,24600,1555
20230908,090500,683546250,24650,24500,24650,24450,2157
20230908,090400,630508300,24450,24450,24450,24400,883
20230908,090300,608929100,24450,24350,24450,24200,5171
20230908,090200,483114750,24300,24550,24600,24300,4495
20230908,090100,373130700,24550,24650,24750,24500,5417
20230908,090000,239836500,24700,25000,25000,24600,9337