KissMeData/358570/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,204100,13567544000,23850,23850,23850,23850,14616
20230809,204000,13567544000,23850,23850,23850,23850,0
20230809,203900,13567544000,23850,23850,23850,23850,0
20230809,203800,13567544000,23850,23850,23850,23850,0
20230809,203700,13567544000,23850,23850,23850,23850,0
20230809,203600,13567544000,23850,23850,23850,23850,0
20230809,203500,13567544000,23850,23850,23850,23850,0
20230809,203400,13567544000,23850,23850,23850,23850,0
20230809,203300,13567544000,23850,23850,23850,23850,0
20230809,203200,13567544000,23850,23850,23850,23850,0
20230809,203100,13567544000,23850,23850,23850,23850,0
20230809,203000,13567544000,23850,23850,23850,23850,0
20230809,202900,13567544000,23850,23850,23850,23850,0
20230809,202800,13567544000,23850,23850,23850,23850,0
20230809,202700,13567544000,23850,23850,23850,23850,0
20230809,202600,13567544000,23850,23850,23850,23850,0
20230809,202500,13567544000,23850,23850,23850,23850,0
20230809,202400,13567544000,23850,23850,23850,23850,0
20230809,202300,13567544000,23850,23850,23850,23850,0
20230809,202200,13567544000,23850,23850,23850,23850,0
20230809,202100,13567544000,23850,23850,23850,23850,0
20230809,202000,13567544000,23850,23850,23850,23850,0
20230809,201900,13567544000,23850,23850,23850,23850,0
20230809,201800,13567544000,23850,23850,23850,23850,0
20230809,201700,13567544000,23850,23850,23850,23850,0
20230809,201600,13567544000,23850,23850,23850,23850,0
20230809,201500,13567544000,23850,23850,23850,23850,0
20230809,201400,13567544000,23850,23850,23850,23850,0
20230809,201300,13567544000,23850,23850,23850,23850,0
20230809,201200,13567544000,23850,23850,23850,23850,0
20230809,201100,13567544000,23850,23850,23850,23850,14616
20230809,201000,13567544000,23850,23850,23850,23850,0
20230809,200900,13567544000,23850,23850,23850,23850,0
20230809,200800,13567544000,23850,23850,23850,23850,0
20230809,200700,13567544000,23850,23850,23850,23850,0
20230809,200600,13567544000,23850,23850,23850,23850,0
20230809,200500,13567544000,23850,23850,23850,23850,0
20230809,200400,13567544000,23850,23850,23850,23850,0
20230809,200300,13567544000,23850,23850,23850,23850,0
20230809,200200,13567544000,23850,23850,23850,23850,0
20230809,200100,13567544000,23850,23850,23850,23850,0
20230809,200000,13567544000,23850,23850,23850,23850,0
20230809,195900,13567544000,23850,23850,23850,23850,0
20230809,195800,13567544000,23850,23850,23850,23850,0
20230809,195700,13567544000,23850,23850,23850,23850,0
20230809,195600,13567544000,23850,23850,23850,23850,0
20230809,195500,13567544000,23850,23850,23850,23850,0
20230809,195400,13567544000,23850,23850,23850,23850,0
20230809,195300,13567544000,23850,23850,23850,23850,0
20230809,195200,13567544000,23850,23850,23850,23850,0
20230809,195100,13567544000,23850,23850,23850,23850,0
20230809,195000,13567544000,23850,23850,23850,23850,0
20230809,194900,13567544000,23850,23850,23850,23850,0
20230809,194800,13567544000,23850,23850,23850,23850,0
20230809,194700,13567544000,23850,23850,23850,23850,0
20230809,194600,13567544000,23850,23850,23850,23850,0
20230809,194500,13567544000,23850,23850,23850,23850,0
20230809,194400,13567544000,23850,23850,23850,23850,0
20230809,194300,13567544000,23850,23850,23850,23850,0
20230809,194200,13567544000,23850,23850,23850,23850,0
20230809,194100,13567544000,23850,23850,23850,23850,14616
20230809,194000,13567544000,23850,23850,23850,23850,0
20230809,193900,13567544000,23850,23850,23850,23850,0
20230809,193800,13567544000,23850,23850,23850,23850,0
20230809,193700,13567544000,23850,23850,23850,23850,0
20230809,193600,13567544000,23850,23850,23850,23850,0
20230809,193500,13567544000,23850,23850,23850,23850,0
20230809,193400,13567544000,23850,23850,23850,23850,0
20230809,193300,13567544000,23850,23850,23850,23850,0
20230809,193200,13567544000,23850,23850,23850,23850,0
20230809,193100,13567544000,23850,23850,23850,23850,0
20230809,193000,13567544000,23850,23850,23850,23850,0
20230809,192900,13567544000,23850,23850,23850,23850,0
20230809,192800,13567544000,23850,23850,23850,23850,0
20230809,192700,13567544000,23850,23850,23850,23850,0
20230809,192600,13567544000,23850,23850,23850,23850,0
20230809,192500,13567544000,23850,23850,23850,23850,0
20230809,192400,13567544000,23850,23850,23850,23850,0
20230809,192300,13567544000,23850,23850,23850,23850,0
20230809,192200,13567544000,23850,23850,23850,23850,0
20230809,192100,13567544000,23850,23850,23850,23850,0
20230809,192000,13567544000,23850,23850,23850,23850,0
20230809,191900,13567544000,23850,23850,23850,23850,0
20230809,191800,13567544000,23850,23850,23850,23850,0
20230809,191700,13567544000,23850,23850,23850,23850,0
20230809,191600,13567544000,23850,23850,23850,23850,0
20230809,191500,13567544000,23850,23850,23850,23850,0
20230809,191400,13567544000,23850,23850,23850,23850,0
20230809,191300,13567544000,23850,23850,23850,23850,0
20230809,191200,13567544000,23850,23850,23850,23850,0
20230809,191100,13567544000,23850,23850,23850,23850,14616
20230809,191000,13567544000,23850,23850,23850,23850,0
20230809,190900,13567544000,23850,23850,23850,23850,0
20230809,190800,13567544000,23850,23850,23850,23850,0
20230809,190700,13567544000,23850,23850,23850,23850,0
20230809,190600,13567544000,23850,23850,23850,23850,0
20230809,190500,13567544000,23850,23850,23850,23850,0
20230809,190400,13567544000,23850,23850,23850,23850,0
20230809,190300,13567544000,23850,23850,23850,23850,0
20230809,190200,13567544000,23850,23850,23850,23850,0
20230809,190100,13567544000,23850,23850,23850,23850,0
20230809,190000,13567544000,23850,23850,23850,23850,0
20230809,185900,13567544000,23850,23850,23850,23850,0
20230809,185800,13567544000,23850,23850,23850,23850,0
20230809,185700,13567544000,23850,23850,23850,23850,0
20230809,185600,13567544000,23850,23850,23850,23850,0
20230809,185500,13567544000,23850,23850,23850,23850,0
20230809,185400,13567544000,23850,23850,23850,23850,0
20230809,185300,13567544000,23850,23850,23850,23850,0
20230809,185200,13567544000,23850,23850,23850,23850,0
20230809,185100,13567544000,23850,23850,23850,23850,0
20230809,185000,13567544000,23850,23850,23850,23850,0
20230809,184900,13567544000,23850,23850,23850,23850,0
20230809,184800,13567544000,23850,23850,23850,23850,0
20230809,184700,13567544000,23850,23850,23850,23850,0
20230809,184600,13567544000,23850,23850,23850,23850,0
20230809,184500,13567544000,23850,23850,23850,23850,0
20230809,184400,13567544000,23850,23850,23850,23850,0
20230809,184300,13567544000,23850,23850,23850,23850,0
20230809,184200,13567544000,23850,23850,23850,23850,0
20230809,184100,13567544000,23850,23850,23850,23850,14616
20230809,184000,13567544000,23850,23850,23850,23850,0
20230809,183900,13567544000,23850,23850,23850,23850,0
20230809,183800,13567544000,23850,23850,23850,23850,0
20230809,183700,13567544000,23850,23850,23850,23850,0
20230809,183600,13567544000,23850,23850,23850,23850,0
20230809,183500,13567544000,23850,23850,23850,23850,0
20230809,183400,13567544000,23850,23850,23850,23850,0
20230809,183300,13567544000,23850,23850,23850,23850,0
20230809,183200,13567544000,23850,23850,23850,23850,0
20230809,183100,13567544000,23850,23850,23850,23850,0
20230809,183000,13567544000,23850,23850,23850,23850,0
20230809,182900,13567544000,23850,23850,23850,23850,0
20230809,182800,13567544000,23850,23850,23850,23850,0
20230809,182700,13567544000,23850,23850,23850,23850,0
20230809,182600,13567544000,23850,23850,23850,23850,0
20230809,182500,13567544000,23850,23850,23850,23850,0
20230809,182400,13567544000,23850,23850,23850,23850,0
20230809,182300,13567544000,23850,23850,23850,23850,0
20230809,182200,13567544000,23850,23850,23850,23850,0
20230809,182100,13567544000,23850,23850,23850,23850,0
20230809,182000,13567544000,23850,23850,23850,23850,0
20230809,181900,13567544000,23850,23850,23850,23850,0
20230809,181800,13567544000,23850,23850,23850,23850,0
20230809,181700,13567544000,23850,23850,23850,23850,0
20230809,181600,13567544000,23850,23850,23850,23850,0
20230809,181500,13567544000,23850,23850,23850,23850,0
20230809,181400,13567544000,23850,23850,23850,23850,0
20230809,181300,13567544000,23850,23850,23850,23850,0
20230809,181200,13567544000,23850,23850,23850,23850,0
20230809,181100,13567544000,23850,23850,23850,23850,14616
20230809,181000,13567544000,23850,23850,23850,23850,0
20230809,180900,13567544000,23850,23850,23850,23850,0
20230809,180800,13567544000,23850,23850,23850,23850,0
20230809,180700,13567544000,23850,23850,23850,23850,0
20230809,180600,13567544000,23850,23850,23850,23850,0
20230809,180500,13567544000,23850,23850,23850,23850,0
20230809,180400,13567544000,23850,23850,23850,23850,0
20230809,180300,13567544000,23850,23850,23850,23850,0
20230809,180200,13567544000,23850,23850,23850,23850,0
20230809,180100,13567544000,23850,23850,23850,23850,0
20230809,180000,13567544000,23850,23850,23850,23850,0
20230809,175900,13567544000,23850,23850,23850,23850,0
20230809,175800,13567544000,23850,23850,23850,23850,0
20230809,175700,13567544000,23850,23850,23850,23850,0
20230809,175600,13567544000,23850,23850,23850,23850,0
20230809,175500,13567544000,23850,23850,23850,23850,0
20230809,175400,13567544000,23850,23850,23850,23850,0
20230809,175300,13567544000,23850,23850,23850,23850,0
20230809,175200,13567544000,23850,23850,23850,23850,0
20230809,175100,13567544000,23850,23850,23850,23850,0
20230809,175000,13567544000,23850,23850,23850,23850,0
20230809,174900,13567544000,23850,23850,23850,23850,0
20230809,174800,13567544000,23850,23850,23850,23850,0
20230809,174700,13567544000,23850,23850,23850,23850,0
20230809,174600,13567544000,23850,23850,23850,23850,0
20230809,174500,13567544000,23850,23850,23850,23850,0
20230809,174400,13567544000,23850,23850,23850,23850,0
20230809,174300,13567544000,23850,23850,23850,23850,0
20230809,174200,13567544000,23850,23850,23850,23850,0
20230809,174100,13567544000,23850,23850,23850,23850,14616
20230809,174000,13567544000,23850,23850,23850,23850,0
20230809,173900,13567544000,23850,23850,23850,23850,0
20230809,173800,13567544000,23850,23850,23850,23850,0
20230809,173700,13567544000,23850,23850,23850,23850,0
20230809,173600,13567544000,23850,23850,23850,23850,0
20230809,173500,13567544000,23850,23850,23850,23850,0
20230809,173400,13567544000,23850,23850,23850,23850,0
20230809,173300,13567544000,23850,23850,23850,23850,0
20230809,173200,13567544000,23850,23850,23850,23850,0
20230809,173100,13567544000,23850,23850,23850,23850,0
20230809,173000,13567544000,23850,23850,23850,23850,0
20230809,172900,13567544000,23850,23850,23850,23850,0
20230809,172800,13567544000,23850,23850,23850,23850,0
20230809,172700,13567544000,23850,23850,23850,23850,0
20230809,172600,13567544000,23850,23850,23850,23850,0
20230809,172500,13567544000,23850,23850,23850,23850,0
20230809,172400,13567544000,23850,23850,23850,23850,0
20230809,172300,13567544000,23850,23850,23850,23850,0
20230809,172200,13567544000,23850,23850,23850,23850,0
20230809,172100,13567544000,23850,23850,23850,23850,0
20230809,172000,13567544000,23850,23850,23850,23850,0
20230809,171900,13567544000,23850,23850,23850,23850,0
20230809,171800,13567544000,23850,23850,23850,23850,0
20230809,171700,13567544000,23850,23850,23850,23850,0
20230809,171600,13567544000,23850,23850,23850,23850,0
20230809,171500,13567544000,23850,23850,23850,23850,0
20230809,171400,13567544000,23850,23850,23850,23850,0
20230809,171300,13567544000,23850,23850,23850,23850,0
20230809,171200,13567544000,23850,23850,23850,23850,0
20230809,171100,13567544000,23850,23850,23850,23850,14616
20230809,171000,13567544000,23850,23850,23850,23850,0
20230809,170900,13567544000,23850,23850,23850,23850,0
20230809,170800,13567544000,23850,23850,23850,23850,0
20230809,170700,13567544000,23850,23850,23850,23850,0
20230809,170600,13567544000,23850,23850,23850,23850,0
20230809,170500,13567544000,23850,23850,23850,23850,0
20230809,170400,13567544000,23850,23850,23850,23850,0
20230809,170300,13567544000,23850,23850,23850,23850,0
20230809,170200,13567544000,23850,23850,23850,23850,0
20230809,170100,13567544000,23850,23850,23850,23850,0
20230809,170000,13567544000,23850,23850,23850,23850,0
20230809,165900,13567544000,23850,23850,23850,23850,0
20230809,165800,13567544000,23850,23850,23850,23850,0
20230809,165700,13567544000,23850,23850,23850,23850,0
20230809,165600,13567544000,23850,23850,23850,23850,0
20230809,165500,13567544000,23850,23850,23850,23850,0
20230809,165400,13567544000,23850,23850,23850,23850,0
20230809,165300,13567544000,23850,23850,23850,23850,0
20230809,165200,13567544000,23850,23850,23850,23850,0
20230809,165100,13567544000,23850,23850,23850,23850,0
20230809,165000,13567544000,23850,23850,23850,23850,0
20230809,164900,13567544000,23850,23850,23850,23850,0
20230809,164800,13567544000,23850,23850,23850,23850,0
20230809,164700,13567544000,23850,23850,23850,23850,0
20230809,164600,13567544000,23850,23850,23850,23850,0
20230809,164500,13567544000,23850,23850,23850,23850,0
20230809,164400,13567544000,23850,23850,23850,23850,0
20230809,164300,13567544000,23850,23850,23850,23850,0
20230809,164200,13567544000,23850,23850,23850,23850,0
20230809,164100,13567544000,23850,23850,23850,23850,14616
20230809,164000,13567544000,23850,23850,23850,23850,0
20230809,163900,13567544000,23850,23850,23850,23850,0
20230809,163800,13567544000,23850,23850,23850,23850,0
20230809,163700,13567544000,23850,23850,23850,23850,0
20230809,163600,13567544000,23850,23850,23850,23850,0
20230809,163500,13567544000,23850,23850,23850,23850,0
20230809,163400,13567544000,23850,23850,23850,23850,0
20230809,163300,13567544000,23850,23850,23850,23850,0
20230809,163200,13567544000,23850,23850,23850,23850,0
20230809,163100,13567544000,23850,23850,23850,23850,0
20230809,163000,13567544000,23850,23850,23850,23850,0
20230809,162900,13567544000,23850,23850,23850,23850,0
20230809,162800,13567544000,23850,23850,23850,23850,0
20230809,162700,13567544000,23850,23850,23850,23850,0
20230809,162600,13567544000,23850,23850,23850,23850,0
20230809,162500,13567544000,23850,23850,23850,23850,0
20230809,162400,13567544000,23850,23850,23850,23850,0
20230809,162300,13567544000,23850,23850,23850,23850,0
20230809,162200,13567544000,23850,23850,23850,23850,0
20230809,162100,13567544000,23850,23850,23850,23850,0
20230809,162000,13567544000,23850,23850,23850,23850,0
20230809,161900,13567544000,23850,23850,23850,23850,0
20230809,161800,13567544000,23850,23850,23850,23850,0
20230809,161700,13567544000,23850,23850,23850,23850,0
20230809,161600,13567544000,23850,23850,23850,23850,0
20230809,161500,13567544000,23850,23850,23850,23850,0
20230809,161400,13567544000,23850,23850,23850,23850,0
20230809,161300,13567544000,23850,23850,23850,23850,0
20230809,161200,13567544000,23850,23850,23850,23850,0
20230809,161100,13567544000,23850,23850,23850,23850,14616
20230809,161000,13567544000,23850,23850,23850,23850,0
20230809,160900,13567544000,23850,23850,23850,23850,0
20230809,160800,13567544000,23850,23850,23850,23850,0
20230809,160700,13567544000,23850,23850,23850,23850,0
20230809,160600,13567544000,23850,23850,23850,23850,0
20230809,160500,13567544000,23850,23850,23850,23850,0
20230809,160400,13567544000,23850,23850,23850,23850,0
20230809,160300,13567544000,23850,23850,23850,23850,0
20230809,160200,13567544000,23850,23850,23850,23850,0
20230809,160100,13567544000,23850,23850,23850,23850,0
20230809,160000,13567544000,23850,23850,23850,23850,0
20230809,155900,13567544000,23850,23850,23850,23850,0
20230809,155800,13567544000,23850,23850,23850,23850,0
20230809,155700,13567544000,23850,23850,23850,23850,0
20230809,155600,13567544000,23850,23850,23850,23850,0
20230809,155500,13567544000,23850,23850,23850,23850,0
20230809,155400,13567544000,23850,23850,23850,23850,0
20230809,155300,13567544000,23850,23850,23850,23850,0
20230809,155200,13567544000,23850,23850,23850,23850,0
20230809,155100,13567544000,23850,23850,23850,23850,0
20230809,155000,13567544000,23850,23850,23850,23850,0
20230809,154900,13567544000,23850,23850,23850,23850,0
20230809,154800,13567544000,23850,23850,23850,23850,0
20230809,154700,13567544000,23850,23850,23850,23850,0
20230809,154600,13567544000,23850,23850,23850,23850,0
20230809,154500,13567544000,23850,23850,23850,23850,0
20230809,154400,13567544000,23850,23850,23850,23850,0
20230809,154300,13567544000,23850,23850,23850,23850,0
20230809,154200,13567544000,23850,23850,23850,23850,0
20230809,154100,13567544000,23850,23850,23850,23850,14616
20230809,154000,13567544000,23850,23850,23850,23850,0
20230809,153900,13567544000,23850,23850,23850,23850,0
20230809,153800,13567544000,23850,23850,23850,23850,0
20230809,153700,13567544000,23850,23850,23850,23850,0
20230809,153600,13567544000,23850,23850,23850,23850,0
20230809,153500,13567544000,23850,23850,23850,23850,0
20230809,153400,13567544000,23850,23850,23850,23850,0
20230809,153300,13567544000,23850,23850,23850,23850,0
20230809,153200,13567544000,23850,23850,23850,23850,0
20230809,153100,13567544000,23850,23850,23850,23850,0
20230809,153000,13567544000,23850,23850,23850,23850,14616
20230809,152900,13218952400,23700,23700,23700,23700,0
20230809,152800,13218952400,23700,23700,23700,23700,0
20230809,152700,13218952400,23700,23700,23700,23700,0
20230809,152600,13218952400,23700,23700,23700,23700,0
20230809,152500,13218952400,23700,23700,23700,23700,0
20230809,152400,13218952400,23700,23700,23700,23700,0
20230809,152300,13218952400,23700,23700,23700,23700,0
20230809,152200,13218952400,23700,23700,23700,23700,0
20230809,152100,13218952400,23700,23700,23700,23700,0
20230809,152000,13218952400,23700,23700,23700,23700,0
20230809,151900,13218952400,23700,23800,23800,23700,3946
20230809,151800,13125202800,23800,23750,23800,23750,4893
20230809,151700,13008966750,23750,23650,23750,23600,11014
20230809,151600,12748066300,23600,23600,23650,23550,9896
20230809,151500,12514518150,23600,23550,23650,23550,2692
20230809,151400,12451058050,23550,23600,23600,23550,1525
20230809,151300,12415128150,23600,23600,23650,23550,3225
20230809,151200,12339007000,23550,23600,23600,23550,955
20230809,151100,12316484500,23600,23600,23600,23600,1791
20230809,151000,12274216900,23600,23550,23600,23550,1339
20230809,150900,12242679000,23550,23550,23550,23500,1733
20230809,150800,12201867500,23500,23500,23550,23500,400
20230809,150700,12192459150,23500,23500,23550,23500,225
20230809,150600,12187168650,23500,23550,23550,23500,418
20230809,150500,12177324800,23550,23500,23550,23500,4172
20230809,150400,12079153350,23500,23450,23500,23450,309
20230809,150300,12071906850,23450,23500,23500,23450,1220
20230809,150200,12043292500,23500,23550,23550,23500,1452
20230809,150100,12009165000,23550,23500,23550,23500,70
20230809,150000,12007518950,23450,23550,23550,23450,1466
20230809,145900,11973085450,23500,23550,23550,23500,204
20230809,145800,11968287450,23500,23500,23550,23500,670
20230809,145700,11952538150,23550,23550,23550,23500,346
20230809,145600,11944402650,23500,23500,23550,23500,816
20230809,145500,11925219350,23500,23500,23550,23500,591
20230809,145400,11911329000,23550,23500,23550,23450,365
20230809,145300,11902744400,23500,23600,23600,23500,471
20230809,145200,11891635300,23600,23600,23600,23450,4704
20230809,145100,11780886850,23600,23600,23600,23600,308
20230809,145000,11773618050,23600,23600,23600,23550,191
20230809,144900,11769110550,23600,23550,23600,23500,1894
20230809,144800,11724443250,23550,23550,23550,23550,2628
20230809,144700,11662553850,23500,23550,23550,23500,309
20230809,144600,11655287100,23550,23550,23550,23550,1462
20230809,144500,11620857000,23550,23550,23550,23500,175
20230809,144400,11616736600,23550,23550,23550,23550,455
20230809,144300,11606021350,23600,23550,23600,23550,231
20230809,144200,11600573350,23550,23550,23600,23550,926
20230809,144100,11578765100,23550,23450,23550,23450,297
20230809,144000,11571783450,23450,23550,23550,23450,713
20230809,143900,11555049400,23550,23350,23550,23350,733
20230809,143800,11537841200,23350,23450,23500,23350,1223
20230809,143700,11509222200,23500,23450,23500,23450,1075
20230809,143600,11483985850,23500,23500,23550,23450,197
20230809,143500,11479352400,23500,23450,23550,23400,2057
20230809,143400,11431051450,23450,23550,23600,23450,1738
20230809,143300,11390239550,23500,23550,23600,23500,639
20230809,143200,11375186200,23550,23550,23600,23550,581
20230809,143100,11361501650,23550,23550,23600,23550,1199
20230809,143000,11333257950,23550,23550,23600,23550,308
20230809,142900,11326001550,23550,23600,23600,23550,243
20230809,142800,11320273400,23600,23600,23600,23600,690
20230809,142700,11303989400,23600,23700,23700,23600,1071
20230809,142600,11278662800,23700,23600,23700,23600,4429
20230809,142500,11173949300,23600,23550,23600,23550,647
20230809,142400,11158680500,23500,23550,23550,23500,1128
20230809,142300,11132124150,23500,23500,23500,23450,746
20230809,142200,11114596150,23500,23500,23550,23400,1925
20230809,142100,11069413800,23500,23550,23550,23500,302
20230809,142000,11062306900,23550,23550,23600,23550,573
20230809,141900,11048806900,23550,23550,23550,23500,189
20230809,141800,11044356950,23550,23500,23550,23500,395
20230809,141700,11035069150,23550,23550,23600,23550,579
20230809,141600,11021430350,23550,23550,23600,23550,160
20230809,141500,11017655000,23550,23550,23600,23550,1956
20230809,141400,10971526100,23550,23500,23600,23500,3782
20230809,141300,10882480850,23500,23500,23500,23450,720
20230809,141200,10865584500,23500,23450,23500,23450,1278
20230809,141100,10835615350,23450,23450,23450,23450,187
20230809,141000,10831230200,23450,23450,23450,23400,129
20230809,140900,10828207450,23400,23400,23400,23400,238
20230809,140800,10822638250,23400,23450,23450,23400,273
20230809,140700,10816241900,23400,23450,23450,23400,400
20230809,140600,10806880000,23450,23500,23500,23400,948
20230809,140500,10784649500,23500,23450,23500,23450,133
20230809,140400,10781524400,23450,23350,23450,23350,261
20230809,140300,10775427850,23400,23350,23400,23350,1610
20230809,140200,10737823700,23400,23400,23450,23350,911
20230809,140100,10716512350,23400,23500,23500,23400,1348
20230809,140000,10684936700,23500,23500,23550,23500,3103
20230809,135900,10612011050,23450,23500,23500,23450,277
20230809,135800,10605507550,23550,23550,23600,23550,2106
20230809,135700,10555897650,23600,23450,23600,23450,3634
20230809,135600,10470384650,23400,23500,23500,23400,1933
20230809,135500,10425030600,23450,23450,23500,23400,302
20230809,135400,10417950800,23500,23450,23500,23450,2669
20230809,135300,10355261500,23450,23450,23450,23400,170
20230809,135200,10351275050,23450,23350,23450,23350,2215
20230809,135100,10299448450,23350,23250,23350,23250,646
20230809,135000,10284396250,23250,23300,23300,23250,256
20230809,134900,10278438750,23250,23300,23300,23250,385
20230809,134800,10269468500,23300,23300,23350,23250,3215
20230809,134700,10194667400,23350,23350,23350,23300,206
20230809,134600,10189858200,23350,23400,23400,23350,309
20230809,134500,10182632950,23400,23400,23400,23300,524
20230809,134400,10170398350,23350,23450,23450,23350,1562
20230809,134300,10133872850,23450,23550,23550,23450,704
20230809,134200,10117339300,23550,23550,23600,23500,1444
20230809,134100,10083374550,23550,23500,23600,23450,826
20230809,134000,10063948400,23550,23600,23600,23450,1346
20230809,133900,10032223700,23550,23550,23650,23550,6564
20230809,133800,9877443900,23550,23400,23550,23400,1497
20230809,133700,9842250350,23400,23500,23500,23350,2572
20230809,133600,9782064900,23500,23550,23550,23450,2313
20230809,133500,9727715550,23550,23550,23550,23550,971
20230809,133400,9704848500,23500,23500,23550,23500,2684
20230809,133300,9641742200,23450,23450,23450,23400,1667
20230809,133200,9602656050,23500,23500,23500,23450,2722
20230809,133100,9538745700,23500,23350,23500,23350,2373
20230809,133000,9483180300,23350,23350,23400,23300,722
20230809,132900,9466327700,23350,23350,23400,23350,1199
20230809,132800,9438327200,23350,23400,23400,23350,1188
20230809,132700,9410585900,23400,23400,23400,23350,440
20230809,132600,9400290900,23400,23350,23400,23350,1491
20230809,132500,9365415500,23350,23400,23400,23300,1302
20230809,132400,9334997800,23400,23400,23400,23350,641
20230809,132300,9320003400,23400,23450,23450,23350,1041
20230809,132200,9295617800,23450,23550,23550,23450,3216
20230809,132100,9220180150,23500,23500,23600,23450,7083
20230809,132000,9053612350,23500,23400,23500,23400,6575
20230809,131900,8899305550,23450,23400,23450,23350,9104
20230809,131800,8686099050,23400,23350,23400,23300,6256
20230809,131700,8539995900,23300,23350,23350,23300,1607
20230809,131600,8502509850,23300,23250,23300,23200,5463
20230809,131500,8375382700,23250,23250,23250,23200,1030
20230809,131400,8351437050,23250,23250,23250,23200,298
20230809,131300,8344514800,23250,23150,23250,23150,3698
20230809,131200,8258715350,23150,23150,23150,23150,539
20230809,131100,8246237500,23100,23050,23100,23000,1852
20230809,131000,8203566550,23100,23150,23150,23100,1849
20230809,130900,8160829500,23150,23100,23150,23100,394
20230809,130800,8151708600,23150,23150,23150,23150,485
20230809,130700,8140480850,23150,23150,23200,23150,592
20230809,130600,8126775500,23150,23100,23150,23100,130
20230809,130500,8123767250,23100,23150,23150,23100,685
20230809,130400,8107910500,23100,23100,23150,23100,1388
20230809,130300,8075842100,23100,23050,23100,23050,102
20230809,130200,8073489750,23050,23050,23050,23050,40
20230809,130100,8072567750,23050,23050,23050,23050,84
20230809,130000,8070631550,23050,23050,23100,23050,1319
20230809,125900,8040227850,23050,23050,23050,23050,34
20230809,125800,8039444150,23100,23100,23100,23100,329
20230809,125700,8031844250,23100,23100,23100,23100,28
20230809,125600,8031197450,23050,23050,23050,23050,24
20230809,125500,8030644250,23100,23100,23100,23050,128
20230809,125400,8027689050,23100,23100,23100,23100,111
20230809,125300,8025124950,23100,23100,23100,23100,567
20230809,125200,8012027250,23100,23100,23150,23100,1610
20230809,125100,7974829900,23100,23050,23100,23050,115
20230809,125000,7972173650,23050,23100,23100,23050,477
20230809,124900,7961176150,23100,23050,23100,23050,47
20230809,124800,7960092100,23050,23050,23050,23050,200
20230809,124700,7955482100,23050,23050,23050,23050,552
20230809,124600,7942758500,23050,23050,23100,23050,497
20230809,124500,7931301200,23050,23050,23050,23050,232
20230809,124400,7925953600,23050,23100,23100,23050,157
20230809,124300,7922329750,23100,23050,23100,23050,112
20230809,124200,7919747650,23050,23050,23050,23050,50
20230809,124100,7918595150,23050,23050,23050,23050,126
20230809,124000,7915690850,23100,23100,23100,23050,740
20230809,123900,7898599150,23100,23100,23100,23100,100
20230809,123800,7896289150,23100,23050,23100,23050,815
20230809,123700,7877497400,23050,23050,23050,23050,100
20230809,123600,7875192400,23050,23050,23050,23050,43
20230809,123500,7874201250,23100,23100,23100,23100,28
20230809,123400,7873554450,23050,23150,23200,23050,14
20230809,123300,7873231300,23150,23100,23150,23100,444
20230809,123200,7862957500,23100,23050,23100,23050,53
20230809,123100,7861734750,23100,23100,23100,23100,200
20230809,123000,7857114750,23050,23100,23150,23050,344
20230809,122900,7849174200,23100,23100,23100,23100,160
20230809,122800,7845478200,23150,23100,23150,23100,40
20230809,122700,7844552500,23100,23100,23150,23050,187
20230809,122600,7840232600,23150,23150,23150,23100,333
20230809,122500,7832524600,23150,23200,23200,23150,350
20230809,122400,7824410100,23200,23250,23250,23200,88
20230809,122300,7822367900,23250,23200,23250,23150,483
20230809,122200,7811162800,23200,23150,23200,23150,5272
20230809,122100,7688971850,23100,23150,23150,23100,61
20230809,122000,7687561950,23100,23150,23150,23100,60
20230809,121900,7686174550,23150,23150,23150,23100,3670
20230809,121800,7601223450,23100,23050,23100,23050,1544
20230809,121700,7565558300,23100,23100,23100,23100,0
20230809,121600,7565558300,23100,23000,23100,23000,904
20230809,121500,7544705250,23000,23000,23000,23000,161
20230809,121400,7541002250,22950,22950,22950,22950,0
20230809,121300,7541002250,22950,22950,22950,22950,125
20230809,121200,7538133500,22950,22950,23000,22950,110
20230809,121100,7535607900,22950,22950,22950,22950,113
20230809,121000,7533014550,22950,23000,23000,22950,424
20230809,120900,7523263350,23000,22950,23000,22950,177
20230809,120800,7519200150,23000,23000,23000,23000,140
20230809,120700,7515980150,22950,22950,22950,22950,108
20230809,120600,7513501550,23000,23000,23000,22900,2056
20230809,120500,7466256950,23000,23050,23050,23000,322
20230809,120400,7458835950,23050,23100,23100,23050,144
20230809,120300,7455515650,23050,23050,23050,23050,669
20230809,120200,7440095200,23050,23100,23100,23050,338
20230809,120100,7432304250,23050,23100,23100,23050,336
20230809,120000,7424558300,23100,23100,23100,23100,235
20230809,115900,7419129800,23150,23150,23150,23150,64
20230809,115800,7417648200,23150,23150,23150,23100,228
20230809,115700,7412374050,23150,23100,23150,23100,1333
20230809,115600,7381577000,23100,23100,23100,23100,301
20230809,115500,7374623900,23100,23100,23100,23050,431
20230809,115400,7364669950,23050,23100,23100,23050,232
20230809,115300,7359317700,23050,23100,23150,23050,3221
20230809,115200,7284898850,23050,23000,23050,22950,261
20230809,115100,7278886950,23000,23000,23000,23000,240
20230809,115000,7273366950,23000,23050,23050,23000,267
20230809,114900,7267214050,23100,23000,23100,23000,48
20230809,114800,7266106800,22950,23100,23100,22950,626
20230809,114700,7251714700,23050,23100,23100,23050,287
20230809,114600,7245098400,23000,23050,23100,23000,591
20230809,114500,7231477300,23050,23050,23100,23050,232
20230809,114400,7226123450,23050,23100,23100,23050,592
20230809,114300,7212462050,23050,23050,23050,23050,70
20230809,114200,7210848550,23050,23050,23100,23000,751
20230809,114100,7193542950,23050,23100,23100,23050,509
20230809,114000,7181793100,23100,23050,23100,23050,655
20230809,113900,7166663800,23050,23050,23100,23050,507
20230809,113800,7154952700,23050,23000,23050,23000,2295
20230809,113700,7102059750,23000,23000,23000,23000,22
20230809,113600,7101553750,22950,23000,23000,22950,378
20230809,113500,7092862250,23000,22950,23000,22950,220
20230809,113400,7087807700,23000,22950,23000,22950,225
20230809,113300,7082633950,22900,23000,23000,22900,205
20230809,113200,7077930050,23000,22950,23000,22950,120
20230809,113100,7075174900,23000,23000,23000,22950,602
20230809,113000,7061353900,22950,22900,23000,22900,139
20230809,112900,7058167600,23000,23000,23050,23000,621
20230809,112800,7043868000,23050,23050,23050,23000,431
20230809,112700,7033938450,23000,22950,23050,22950,2511
20230809,112600,6976160450,22900,22900,22900,22900,39
20230809,112500,6975267350,22950,22950,22950,22950,53
20230809,112400,6974051000,22950,22950,23000,22850,2243
20230809,112300,6922574850,22900,22900,22900,22900,846
20230809,112200,6903201450,22950,22850,22950,22850,577
20230809,112100,6889986350,22900,22850,22950,22850,322
20230809,112000,6882611800,22850,22900,22900,22850,91
20230809,111900,6880529950,22900,22950,22950,22900,34
20230809,111800,6879750350,22950,22850,22950,22750,1569
20230809,111700,6843851850,22850,22850,22850,22850,144
20230809,111600,6840561450,22900,22800,22900,22800,808
20230809,111500,6822128500,22800,22750,22800,22750,99
20230809,111400,6819875000,22750,22750,22750,22750,137
20230809,111300,6816758250,22750,22750,22800,22750,126
20230809,111200,6813889250,22750,22700,22750,22650,208
20230809,111100,6809157500,22650,22600,22650,22550,505
20230809,111000,6797768000,22650,22700,22750,22550,745
20230809,110900,6780898200,22750,22700,22750,22700,45
20230809,110800,6779876650,22700,22650,22700,22650,285
20230809,110700,6773408650,22650,22650,22700,22650,227
20230809,110600,6768266200,22650,22650,22700,22650,676
20230809,110500,6752954750,22550,22600,22650,22550,3192
20230809,110400,6680802700,22700,22600,22700,22600,759
20230809,110300,6663625650,22600,22650,22700,22600,2042
20230809,110200,6617411550,22700,22700,22700,22650,1887
20230809,110100,6574626650,22700,22650,22700,22650,415
20230809,110000,6565224600,22650,22700,22700,22650,351
20230809,105900,6557257900,22700,22700,22750,22650,746
20230809,105800,6540324750,22700,22850,22850,22650,5093
20230809,105700,6424596250,22900,22850,22900,22850,729
20230809,105600,6407930500,22850,23000,23000,22850,676
20230809,105500,6392482050,23000,22850,23000,22850,414
20230809,105400,6383006800,22850,22800,23050,22750,3017
20230809,105300,6313901250,22800,22900,22900,22800,351
20230809,105200,6305886300,22800,22800,22950,22800,427
20230809,105100,6296139800,22800,22800,22850,22800,297
20230809,105000,6289358400,22800,22850,22850,22800,884
20230809,104900,6269193250,22850,22900,22900,22850,1585
20230809,104800,6232971300,22850,23000,23000,22850,790
20230809,104700,6214900750,22950,22950,23000,22950,296
20230809,104600,6208105050,22950,22850,22950,22850,535
20230809,104500,6195838500,22850,22900,22900,22850,474
20230809,104400,6185001900,22900,22900,22950,22900,411
20230809,104300,6175589500,22900,22900,22950,22900,373
20230809,104200,6167044800,22900,22900,22950,22900,1191
20230809,104100,6139732850,22900,23000,23000,22900,221
20230809,104000,6134667250,22950,22900,22950,22900,413
20230809,103900,6125191150,22950,23000,23000,22900,293
20230809,103800,6118468150,22950,22900,22950,22900,568
20230809,103700,6105443950,22900,22900,22950,22900,340
20230809,103600,6097652450,22900,22950,23000,22900,343
20230809,103500,6089788050,22950,22900,22950,22900,385
20230809,103400,6080958800,22900,22950,23000,22900,564
20230809,103300,6068033250,22950,23000,23050,22950,278
20230809,103200,6061644550,23050,22950,23050,22900,368
20230809,103100,6053195250,22950,23000,23000,22900,1822
20230809,103000,6011340950,23000,23100,23100,23000,1840
20230809,102900,5969002050,23100,23000,23100,23000,3560
20230809,102800,5886888050,23000,22800,23050,22800,2180
20230809,102700,5836931700,22800,22750,22800,22750,853
20230809,102600,5817499250,22750,22750,22800,22750,1374
20230809,102500,5786228650,22750,22850,22850,22750,1362
20230809,102400,5755194550,22850,22800,22900,22800,863
20230809,102300,5735487200,22850,22800,22850,22800,389
20230809,102200,5726616350,22850,22800,22900,22800,615
20230809,102100,5712563750,22850,22850,22850,22800,1856
20230809,102000,5670161250,22900,22900,22900,22900,802
20230809,101900,5651795450,22900,22950,23000,22900,2222
20230809,101800,5600860650,22950,23100,23100,22950,1946
20230809,101700,5556049300,23100,23050,23100,23000,800
20230809,101600,5537600850,23050,23000,23050,23000,1028
20230809,101500,5513922100,23000,23050,23100,23000,1445
20230809,101400,5480626950,23100,23200,23200,23100,1913
20230809,101300,5436347900,23200,23200,23200,23150,762
20230809,101200,5418700350,23200,23150,23200,23150,1196
20230809,101100,5390977050,23150,23100,23200,23100,2313
20230809,101000,5337419100,23100,23200,23200,23100,3521
20230809,100900,5255911400,23250,23100,23250,23100,11426
20230809,100800,4991095250,23150,23050,23150,23050,1913
20230809,100700,4946913250,23050,23050,23150,23050,2155
20230809,100600,4897150350,23050,23050,23100,23050,2991
20230809,100500,4828096000,23100,22950,23100,22850,4442
20230809,100400,4726020050,23000,23050,23050,22950,1293
20230809,100300,4696252500,23050,23050,23100,23050,2960
20230809,100200,4627889700,23100,23050,23100,23000,2823
20230809,100100,4562810900,23050,22850,23050,22850,5132
20230809,100000,4445065100,22900,22900,22950,22900,1748
20230809,095900,4405033550,22900,22900,22950,22900,298
20230809,095800,4398206700,22900,22900,23000,22900,2240
20230809,095700,4346804050,22950,22850,22950,22850,612
20230809,095600,4332794000,22800,22800,22850,22800,598
20230809,095500,4319144400,22850,22750,22850,22750,326
20230809,095400,4311713400,22750,22950,22950,22750,1437
20230809,095300,4278899200,22900,22900,22950,22900,385
20230809,095200,4270078900,22900,22900,22950,22850,3217
20230809,095100,4196409850,22900,22850,22950,22800,4222
20230809,095000,4099760700,22850,22800,22900,22800,657
20230809,094900,4084755050,22800,22750,22850,22750,727
20230809,094800,4068195550,22750,22850,22850,22750,721
20230809,094700,4051759750,22900,22900,22900,22800,3241
20230809,094600,3977692750,22850,22800,22850,22750,517
20230809,094500,3965912400,22800,22800,22850,22750,887
20230809,094400,3945691000,22850,22850,22850,22700,2518
20230809,094300,3888387450,22850,22850,22900,22800,869
20230809,094200,3868547500,22900,22900,22900,22800,994
20230809,094100,3845814750,22850,23000,23050,22850,3685
20230809,094000,3761233450,23050,23000,23100,22900,2687
20230809,093900,3699351600,23050,22750,23100,22750,14302
20230809,093800,3371029550,22800,22800,22800,22700,4472
20230809,093700,3269166100,22800,22800,22850,22800,926
20230809,093600,3248049050,22800,22750,22850,22750,1379
20230809,093500,3216611350,22750,22750,22800,22750,717
20230809,093400,3200294100,22750,22750,22750,22700,502
20230809,093300,3188877900,22750,22650,22800,22650,1226
20230809,093200,3161016650,22700,22700,22750,22650,1353
20230809,093100,3130316250,22750,22600,22750,22600,1706
20230809,093000,3091565800,22600,22700,22700,22450,4611
20230809,092900,2987415600,22700,22950,22950,22700,1977
20230809,092800,2942341850,22950,22850,23000,22850,2835
20230809,092700,2877287000,22900,22850,22950,22800,2677
20230809,092600,2816067600,22850,22900,23000,22850,2853
20230809,092500,2750599000,22900,22900,22950,22900,1423
20230809,092400,2717981500,22950,22800,22950,22800,2244
20230809,092300,2666560800,22800,22850,22850,22800,460
20230809,092200,2656063650,22850,22900,22950,22650,5064
20230809,092100,2540732800,22850,22950,22950,22850,2093
20230809,092000,2492822250,22950,22850,22950,22850,2634
20230809,091900,2432473500,22900,22900,22950,22900,1027
20230809,091800,2408947950,22900,22850,22900,22850,447
20230809,091700,2398720500,22900,23000,23000,22900,7058
20230809,091600,2236814200,22950,23000,23050,22950,2501
20230809,091500,2179293550,23050,23000,23050,22950,2968
20230809,091400,2111036600,23050,22950,23050,22900,3260
20230809,091300,2036135300,23000,22900,23000,22850,2798
20230809,091200,1971980550,22900,22900,23000,22700,7392
20230809,091100,1803368650,22950,23000,23200,22900,18370
20230809,091000,1379490150,23000,22900,23150,22850,9107
20230809,090900,1170040700,22900,23000,23050,22850,6281
20230809,090800,1025839650,22950,22900,23000,22700,9205
20230809,090700,815063300,22900,22650,22900,22650,8947
20230809,090600,611048850,22650,22500,22750,22350,3834
20230809,090500,524462600,22500,22450,22500,22300,3950
20230809,090400,435891700,22400,22550,22800,22400,2175
20230809,090300,386859600,22550,22500,22900,22500,5363
20230809,090200,265045200,22500,22350,22500,22350,5157
20230809,090100,149335500,22500,22200,22500,22150,4526
20230809,090000,48190350,22100,22000,22100,21950,2190