KissMeData/033100/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,190500,10868057700,22850,22850,22850,22850,8046
20230809,190400,10868057700,22850,22850,22850,22850,0
20230809,190300,10868057700,22850,22850,22850,22850,0
20230809,190200,10868057700,22850,22850,22850,22850,0
20230809,190100,10868057700,22850,22850,22850,22850,0
20230809,190000,10868057700,22850,22850,22850,22850,0
20230809,185900,10868057700,22850,22850,22850,22850,0
20230809,185800,10868057700,22850,22850,22850,22850,0
20230809,185700,10868057700,22850,22850,22850,22850,0
20230809,185600,10868057700,22850,22850,22850,22850,0
20230809,185500,10868057700,22850,22850,22850,22850,0
20230809,185400,10868057700,22850,22850,22850,22850,0
20230809,185300,10868057700,22850,22850,22850,22850,0
20230809,185200,10868057700,22850,22850,22850,22850,0
20230809,185100,10868057700,22850,22850,22850,22850,0
20230809,185000,10868057700,22850,22850,22850,22850,0
20230809,184900,10868057700,22850,22850,22850,22850,0
20230809,184800,10868057700,22850,22850,22850,22850,0
20230809,184700,10868057700,22850,22850,22850,22850,0
20230809,184600,10868057700,22850,22850,22850,22850,0
20230809,184500,10868057700,22850,22850,22850,22850,0
20230809,184400,10868057700,22850,22850,22850,22850,0
20230809,184300,10868057700,22850,22850,22850,22850,0
20230809,184200,10868057700,22850,22850,22850,22850,0
20230809,184100,10868057700,22850,22850,22850,22850,0
20230809,184000,10868057700,22850,22850,22850,22850,0
20230809,183900,10868057700,22850,22850,22850,22850,0
20230809,183800,10868057700,22850,22850,22850,22850,0
20230809,183700,10868057700,22850,22850,22850,22850,0
20230809,183600,10868057700,22850,22850,22850,22850,0
20230809,183500,10868057700,22850,22850,22850,22850,8046
20230809,183400,10868057700,22850,22850,22850,22850,0
20230809,183300,10868057700,22850,22850,22850,22850,0
20230809,183200,10868057700,22850,22850,22850,22850,0
20230809,183100,10868057700,22850,22850,22850,22850,0
20230809,183000,10868057700,22850,22850,22850,22850,0
20230809,182900,10868057700,22850,22850,22850,22850,0
20230809,182800,10868057700,22850,22850,22850,22850,0
20230809,182700,10868057700,22850,22850,22850,22850,0
20230809,182600,10868057700,22850,22850,22850,22850,0
20230809,182500,10868057700,22850,22850,22850,22850,0
20230809,182400,10868057700,22850,22850,22850,22850,0
20230809,182300,10868057700,22850,22850,22850,22850,0
20230809,182200,10868057700,22850,22850,22850,22850,0
20230809,182100,10868057700,22850,22850,22850,22850,0
20230809,182000,10868057700,22850,22850,22850,22850,0
20230809,181900,10868057700,22850,22850,22850,22850,0
20230809,181800,10868057700,22850,22850,22850,22850,0
20230809,181700,10868057700,22850,22850,22850,22850,0
20230809,181600,10868057700,22850,22850,22850,22850,0
20230809,181500,10868057700,22850,22850,22850,22850,0
20230809,181400,10868057700,22850,22850,22850,22850,0
20230809,181300,10868057700,22850,22850,22850,22850,0
20230809,181200,10868057700,22850,22850,22850,22850,0
20230809,181100,10868057700,22850,22850,22850,22850,0
20230809,181000,10868057700,22850,22850,22850,22850,0
20230809,180900,10868057700,22850,22850,22850,22850,0
20230809,180800,10868057700,22850,22850,22850,22850,0
20230809,180700,10868057700,22850,22850,22850,22850,0
20230809,180600,10868057700,22850,22850,22850,22850,0
20230809,180500,10868057700,22850,22850,22850,22850,8046
20230809,180400,10868057700,22850,22850,22850,22850,0
20230809,180300,10868057700,22850,22850,22850,22850,0
20230809,180200,10868057700,22850,22850,22850,22850,0
20230809,180100,10868057700,22850,22850,22850,22850,0
20230809,180000,10868057700,22850,22850,22850,22850,0
20230809,175900,10868057700,22850,22850,22850,22850,0
20230809,175800,10868057700,22850,22850,22850,22850,0
20230809,175700,10868057700,22850,22850,22850,22850,0
20230809,175600,10868057700,22850,22850,22850,22850,0
20230809,175500,10868057700,22850,22850,22850,22850,0
20230809,175400,10868057700,22850,22850,22850,22850,0
20230809,175300,10868057700,22850,22850,22850,22850,0
20230809,175200,10868057700,22850,22850,22850,22850,0
20230809,175100,10868057700,22850,22850,22850,22850,0
20230809,175000,10868057700,22850,22850,22850,22850,0
20230809,174900,10868057700,22850,22850,22850,22850,0
20230809,174800,10868057700,22850,22850,22850,22850,0
20230809,174700,10868057700,22850,22850,22850,22850,0
20230809,174600,10868057700,22850,22850,22850,22850,0
20230809,174500,10868057700,22850,22850,22850,22850,0
20230809,174400,10868057700,22850,22850,22850,22850,0
20230809,174300,10868057700,22850,22850,22850,22850,0
20230809,174200,10868057700,22850,22850,22850,22850,0
20230809,174100,10868057700,22850,22850,22850,22850,0
20230809,174000,10868057700,22850,22850,22850,22850,0
20230809,173900,10868057700,22850,22850,22850,22850,0
20230809,173800,10868057700,22850,22850,22850,22850,0
20230809,173700,10868057700,22850,22850,22850,22850,0
20230809,173600,10868057700,22850,22850,22850,22850,0
20230809,173500,10868057700,22850,22850,22850,22850,8046
20230809,173400,10868057700,22850,22850,22850,22850,0
20230809,173300,10868057700,22850,22850,22850,22850,0
20230809,173200,10868057700,22850,22850,22850,22850,0
20230809,173100,10868057700,22850,22850,22850,22850,0
20230809,173000,10868057700,22850,22850,22850,22850,0
20230809,172900,10868057700,22850,22850,22850,22850,0
20230809,172800,10868057700,22850,22850,22850,22850,0
20230809,172700,10868057700,22850,22850,22850,22850,0
20230809,172600,10868057700,22850,22850,22850,22850,0
20230809,172500,10868057700,22850,22850,22850,22850,0
20230809,172400,10868057700,22850,22850,22850,22850,0
20230809,172300,10868057700,22850,22850,22850,22850,0
20230809,172200,10868057700,22850,22850,22850,22850,0
20230809,172100,10868057700,22850,22850,22850,22850,0
20230809,172000,10868057700,22850,22850,22850,22850,0
20230809,171900,10868057700,22850,22850,22850,22850,0
20230809,171800,10868057700,22850,22850,22850,22850,0
20230809,171700,10868057700,22850,22850,22850,22850,0
20230809,171600,10868057700,22850,22850,22850,22850,0
20230809,171500,10868057700,22850,22850,22850,22850,0
20230809,171400,10868057700,22850,22850,22850,22850,0
20230809,171300,10868057700,22850,22850,22850,22850,0
20230809,171200,10868057700,22850,22850,22850,22850,0
20230809,171100,10868057700,22850,22850,22850,22850,0
20230809,171000,10868057700,22850,22850,22850,22850,0
20230809,170900,10868057700,22850,22850,22850,22850,0
20230809,170800,10868057700,22850,22850,22850,22850,0
20230809,170700,10868057700,22850,22850,22850,22850,0
20230809,170600,10868057700,22850,22850,22850,22850,0
20230809,170500,10868057700,22850,22850,22850,22850,8046
20230809,170400,10868057700,22850,22850,22850,22850,0
20230809,170300,10868057700,22850,22850,22850,22850,0
20230809,170200,10868057700,22850,22850,22850,22850,0
20230809,170100,10868057700,22850,22850,22850,22850,0
20230809,170000,10868057700,22850,22850,22850,22850,0
20230809,165900,10868057700,22850,22850,22850,22850,0
20230809,165800,10868057700,22850,22850,22850,22850,0
20230809,165700,10868057700,22850,22850,22850,22850,0
20230809,165600,10868057700,22850,22850,22850,22850,0
20230809,165500,10868057700,22850,22850,22850,22850,0
20230809,165400,10868057700,22850,22850,22850,22850,0
20230809,165300,10868057700,22850,22850,22850,22850,0
20230809,165200,10868057700,22850,22850,22850,22850,0
20230809,165100,10868057700,22850,22850,22850,22850,0
20230809,165000,10868057700,22850,22850,22850,22850,0
20230809,164900,10868057700,22850,22850,22850,22850,0
20230809,164800,10868057700,22850,22850,22850,22850,0
20230809,164700,10868057700,22850,22850,22850,22850,0
20230809,164600,10868057700,22850,22850,22850,22850,0
20230809,164500,10868057700,22850,22850,22850,22850,0
20230809,164400,10868057700,22850,22850,22850,22850,0
20230809,164300,10868057700,22850,22850,22850,22850,0
20230809,164200,10868057700,22850,22850,22850,22850,0
20230809,164100,10868057700,22850,22850,22850,22850,0
20230809,164000,10868057700,22850,22850,22850,22850,0
20230809,163900,10868057700,22850,22850,22850,22850,0
20230809,163800,10868057700,22850,22850,22850,22850,0
20230809,163700,10868057700,22850,22850,22850,22850,0
20230809,163600,10868057700,22850,22850,22850,22850,0
20230809,163500,10868057700,22850,22850,22850,22850,8046
20230809,163400,10868057700,22850,22850,22850,22850,0
20230809,163300,10868057700,22850,22850,22850,22850,0
20230809,163200,10868057700,22850,22850,22850,22850,0
20230809,163100,10868057700,22850,22850,22850,22850,0
20230809,163000,10868057700,22850,22850,22850,22850,0
20230809,162900,10868057700,22850,22850,22850,22850,0
20230809,162800,10868057700,22850,22850,22850,22850,0
20230809,162700,10868057700,22850,22850,22850,22850,0
20230809,162600,10868057700,22850,22850,22850,22850,0
20230809,162500,10868057700,22850,22850,22850,22850,0
20230809,162400,10868057700,22850,22850,22850,22850,0
20230809,162300,10868057700,22850,22850,22850,22850,0
20230809,162200,10868057700,22850,22850,22850,22850,0
20230809,162100,10868057700,22850,22850,22850,22850,0
20230809,162000,10868057700,22850,22850,22850,22850,0
20230809,161900,10868057700,22850,22850,22850,22850,0
20230809,161800,10868057700,22850,22850,22850,22850,0
20230809,161700,10868057700,22850,22850,22850,22850,0
20230809,161600,10868057700,22850,22850,22850,22850,0
20230809,161500,10868057700,22850,22850,22850,22850,0
20230809,161400,10868057700,22850,22850,22850,22850,0
20230809,161300,10868057700,22850,22850,22850,22850,0
20230809,161200,10868057700,22850,22850,22850,22850,0
20230809,161100,10868057700,22850,22850,22850,22850,0
20230809,161000,10868057700,22850,22850,22850,22850,0
20230809,160900,10868057700,22850,22850,22850,22850,0
20230809,160800,10868057700,22850,22850,22850,22850,0
20230809,160700,10868057700,22850,22850,22850,22850,0
20230809,160600,10868057700,22850,22850,22850,22850,0
20230809,160500,10868057700,22850,22850,22850,22850,8046
20230809,160400,10868057700,22850,22850,22850,22850,0
20230809,160300,10868057700,22850,22850,22850,22850,0
20230809,160200,10868057700,22850,22850,22850,22850,0
20230809,160100,10868057700,22850,22850,22850,22850,0
20230809,160000,10868057700,22850,22850,22850,22850,0
20230809,155900,10868057700,22850,22850,22850,22850,0
20230809,155800,10868057700,22850,22850,22850,22850,0
20230809,155700,10868057700,22850,22850,22850,22850,0
20230809,155600,10868057700,22850,22850,22850,22850,0
20230809,155500,10868057700,22850,22850,22850,22850,0
20230809,155400,10868057700,22850,22850,22850,22850,0
20230809,155300,10868057700,22850,22850,22850,22850,0
20230809,155200,10868057700,22850,22850,22850,22850,0
20230809,155100,10868057700,22850,22850,22850,22850,0
20230809,155000,10868057700,22850,22850,22850,22850,0
20230809,154900,10868057700,22850,22850,22850,22850,0
20230809,154800,10868057700,22850,22850,22850,22850,0
20230809,154700,10868057700,22850,22850,22850,22850,0
20230809,154600,10868057700,22850,22850,22850,22850,0
20230809,154500,10868057700,22850,22850,22850,22850,0
20230809,154400,10868057700,22850,22850,22850,22850,0
20230809,154300,10868057700,22850,22850,22850,22850,0
20230809,154200,10868057700,22850,22850,22850,22850,0
20230809,154100,10868057700,22850,22850,22850,22850,0
20230809,154000,10868057700,22850,22850,22850,22850,0
20230809,153900,10868057700,22850,22850,22850,22850,0
20230809,153800,10868057700,22850,22850,22850,22850,0
20230809,153700,10868057700,22850,22850,22850,22850,0
20230809,153600,10868057700,22850,22850,22850,22850,0
20230809,153500,10868057700,22850,22850,22850,22850,8046
20230809,153400,10868057700,22850,22850,22850,22850,0
20230809,153300,10868057700,22850,22850,22850,22850,0
20230809,153200,10868057700,22850,22850,22850,22850,0
20230809,153100,10868057700,22850,22850,22850,22850,0
20230809,153000,10868057700,22850,22850,22850,22850,8046
20230809,152900,10684206600,23000,23000,23000,23000,0
20230809,152800,10684206600,23000,23000,23000,23000,0
20230809,152700,10684206600,23000,23000,23000,23000,0
20230809,152600,10684206600,23000,23000,23000,23000,0
20230809,152500,10684206600,23000,23000,23000,23000,0
20230809,152400,10684206600,23000,23000,23000,23000,0
20230809,152300,10684206600,23000,23000,23000,23000,0
20230809,152200,10684206600,23000,23000,23000,23000,0
20230809,152100,10684206600,23000,23000,23000,23000,0
20230809,152000,10684206600,23000,23000,23000,23000,0
20230809,151900,10684206600,23000,22900,23100,22900,704
20230809,151800,10668007750,22900,23000,23100,22900,1399
20230809,151700,10635774900,22900,23000,23050,22900,920
20230809,151600,10614667450,23000,23100,23100,22900,1146
20230809,151500,10588291000,23100,23100,23100,23100,487
20230809,151400,10577041300,23100,23100,23100,23100,331
20230809,151300,10569395200,23100,23100,23100,23000,514
20230809,151200,10557527450,23100,23000,23100,23000,660
20230809,151100,10542313550,23000,23000,23000,22750,6137
20230809,151000,10401959500,23000,23100,23100,22950,1086
20230809,150900,10377001900,23050,23000,23100,23000,738
20230809,150800,10360002500,22950,23100,23100,22950,474
20230809,150700,10349089150,23100,23050,23100,22900,447
20230809,150600,10338787950,22900,23150,23150,22900,1397
20230809,150500,10306656250,23050,23150,23150,23000,567
20230809,150400,10293550100,22950,22950,22950,22900,2016
20230809,150300,10247287300,22950,23050,23150,22900,2902
20230809,150200,10180660450,23000,23150,23150,23000,785
20230809,150100,10162547750,23100,23150,23150,23050,644
20230809,150000,10147656100,23100,23100,23200,23050,888
20230809,145900,10127100150,23100,23100,23150,23050,386
20230809,145800,10118181500,23050,23100,23100,23000,683
20230809,145700,10102421800,23100,23050,23100,23000,2606
20230809,145600,10042358550,23050,23100,23100,23050,578
20230809,145500,10029018500,23100,23050,23100,23050,508
20230809,145400,10017286900,23050,23100,23100,23050,600
20230809,145300,10003438200,23100,23150,23200,23050,4399
20230809,145200,9901980900,23150,23200,23200,23150,886
20230809,145100,9881433100,23200,23150,23200,23150,582
20230809,145000,9867932700,23150,23150,23200,23050,529
20230809,144900,9855696200,23200,23200,23200,23150,548
20230809,144800,9842984350,23200,23150,23200,23150,529
20230809,144700,9830733500,23150,23150,23150,23100,664
20230809,144600,9815369100,23100,23150,23150,23100,647
20230809,144500,9800391250,23200,23150,23200,23050,338
20230809,144400,9792563000,23150,23150,23200,23050,414
20230809,144300,9782982350,23150,23100,23150,23050,2065
20230809,144200,9735201500,23100,23150,23200,23100,1925
20230809,144100,9690662500,23150,23150,23150,23100,562
20230809,144000,9677652450,23150,23150,23150,23150,378
20230809,143900,9668901750,23150,23200,23200,23150,449
20230809,143800,9658506400,23200,23150,23200,23150,589
20230809,143700,9644853500,23200,23200,23200,23150,424
20230809,143600,9635034600,23150,23200,23200,23150,433
20230809,143500,9624995200,23200,23150,23200,23150,535
20230809,143400,9612602100,23150,23150,23150,23100,279
20230809,143300,9606143300,23150,23150,23150,23100,287
20230809,143200,9599501000,23150,23150,23150,23100,221
20230809,143100,9594385900,23150,23200,23200,23000,1733
20230809,143000,9554371400,23200,23150,23200,23150,290
20230809,142900,9547644200,23150,23150,23200,23150,1510
20230809,142800,9512618250,23150,23150,23150,23100,416
20230809,142700,9502988150,23150,23150,23150,23100,525
20230809,142600,9490834550,23150,23150,23150,23100,216
20230809,142500,9485836100,23150,23150,23150,23050,599
20230809,142400,9471992400,23100,23100,23150,23100,402
20230809,142300,9462690950,23100,23150,23150,23100,197
20230809,142200,9458132550,23100,23050,23150,23050,419
20230809,142100,9448443350,23100,23050,23100,23050,361
20230809,142000,9440104500,23100,23150,23150,23050,1249
20230809,141900,9411246650,23100,23100,23150,23050,466
20230809,141800,9400501500,23050,23100,23100,23050,270
20230809,141700,9394265150,23100,23050,23100,23050,296
20230809,141600,9387428800,23050,23100,23100,23000,310
20230809,141500,9380281350,23050,23150,23150,23050,935
20230809,141400,9358718600,23150,23050,23150,23050,416
20230809,141300,9349118700,23100,23100,23100,23050,253
20230809,141200,9343274600,23050,23050,23100,23050,440
20230809,141100,9333127500,23050,23100,23100,23050,71
20230809,141000,9331487700,23100,23150,23150,23050,268
20230809,140900,9325295250,23100,23150,23150,23100,227
20230809,140800,9320042950,23150,23150,23150,23000,185
20230809,140700,9315769450,23150,23100,23150,23100,258
20230809,140600,9309808500,23100,23100,23150,23050,235
20230809,140500,9304379600,23100,23000,23100,23000,83
20230809,140400,9302465950,23050,23150,23150,23000,780
20230809,140300,9284501500,23150,23050,23150,23050,356
20230809,140200,9276272600,23100,23100,23100,23050,261
20230809,140100,9270243800,23100,23100,23100,23000,79
20230809,140000,9268422000,23100,23100,23100,23050,295
20230809,135900,9261609150,23150,23100,23200,23000,447
20230809,135800,9251274600,23100,23150,23150,23100,192
20230809,135700,9246832850,23150,23200,23200,23100,2990
20230809,135600,9177670200,23150,23100,23150,23100,281
20230809,135500,9171166700,23100,23200,23200,23100,406
20230809,135400,9161759050,23150,23150,23200,23150,192
20230809,135300,9157306000,23200,23200,23200,23100,315
20230809,135200,9150006400,23150,23200,23200,23150,306
20230809,135100,9142919050,23200,23150,23200,23100,226
20230809,135000,9137686650,23150,23150,23150,23100,82
20230809,134900,9135788500,23150,23200,23200,23100,250
20230809,134800,9129999550,23200,23150,23200,23100,313
20230809,134700,9122745350,23150,23100,23150,23100,1085
20230809,134600,9097635450,23100,23100,23100,23050,165
20230809,134500,9093824300,23100,23150,23200,23050,689
20230809,134400,9077899600,23150,23200,23200,23150,372
20230809,134300,9069278400,23150,23200,23200,23150,203
20230809,134200,9064569100,23250,23200,23250,23150,692
20230809,134100,9048494600,23200,23200,23200,23150,373
20230809,134000,9039846150,23200,23200,23200,23150,308
20230809,133900,9032704850,23150,23200,23200,23150,71
20230809,133800,9031057950,23200,23150,23200,23150,511
20230809,133700,9019209200,23150,23150,23150,23100,329
20230809,133600,9011594150,23150,23100,23150,23050,236
20230809,133500,9006138800,23100,23100,23100,23050,87
20230809,133400,9004129250,23100,23150,23150,23050,747
20230809,133300,8986881600,23150,23100,23200,23100,362
20230809,133200,8978500550,23150,23150,23150,23100,250
20230809,133100,8972718700,23100,23050,23150,23050,1164
20230809,133000,8945861000,23000,23000,23050,22950,210
20230809,132900,8941028500,22950,23000,23000,22950,283
20230809,132800,8934519850,23000,23000,23000,22950,342
20230809,132700,8926665600,22950,22950,23000,22950,295
20230809,132600,8919887900,22900,22950,23000,22900,102
20230809,132500,8917551050,22950,22950,22950,22850,923
20230809,132400,8896443100,23000,22950,23000,22950,1429
20230809,132300,8863647450,22950,22900,23000,22900,746
20230809,132200,8846528200,22900,22800,22900,22800,2512
20230809,132100,8789143300,22850,22900,22900,22850,1422
20230809,132000,8756648750,22850,22950,22950,22850,1253
20230809,131900,8727957850,22900,22950,22950,22900,4087
20230809,131800,8634173550,23000,23000,23000,22950,180
20230809,131700,8630033800,23000,23000,23000,22950,1436
20230809,131600,8597023100,23000,22950,23000,22950,166
20230809,131500,8593206550,23000,23000,23000,22950,158
20230809,131400,8589576200,22950,23000,23050,22950,1643
20230809,131300,8551784000,23050,23050,23100,23050,144
20230809,131200,8548464150,23100,23050,23100,23050,32
20230809,131100,8547725200,23050,23050,23100,23050,69
20230809,131000,8546131600,23100,23050,23100,23050,144
20230809,130900,8542810200,23100,23050,23100,23050,4
20230809,130800,8542717950,23100,23100,23100,23050,909
20230809,130700,8521762300,23050,23050,23100,23050,135
20230809,130600,8518649250,23000,23000,23050,23000,1135
20230809,130500,8492543700,23050,23100,23100,23000,101
20230809,130400,8490213550,23100,23050,23100,23000,79
20230809,130300,8488392050,23050,23100,23100,23050,8
20230809,130200,8488207600,23000,23100,23100,23000,78
20230809,130100,8486406800,23100,23050,23100,22950,359
20230809,130000,8478138200,23050,23100,23100,23050,87
20230809,125900,8476128800,23100,23050,23100,23000,1300
20230809,125800,8446218650,23100,23050,23100,23050,24
20230809,125700,8445664900,23100,23100,23100,22950,131
20230809,125600,8442645300,23100,23050,23100,22950,1872
20230809,125500,8399607900,23100,23100,23100,23050,18
20230809,125400,8399192250,23100,23100,23150,23050,175
20230809,125300,8395149000,23100,23050,23100,23050,97
20230809,125200,8392911300,23100,23100,23150,23100,124
20230809,125100,8390045950,23050,23050,23150,23050,8314
20230809,125000,8198407450,23050,23150,23150,23050,2745
20230809,124900,8135056150,23150,23150,23200,23150,43
20230809,124800,8134059250,23150,23150,23200,23150,69
20230809,124700,8132461550,23150,23200,23200,23100,1451
20230809,124600,8098837750,23250,23200,23250,23200,34
20230809,124500,8098047700,23250,23200,23250,23200,35
20230809,124400,8097234250,23200,23200,23250,23200,234
20230809,124300,8091803550,23250,23200,23250,23200,287
20230809,124200,8085143450,23200,23200,23250,23200,109
20230809,124100,8082612950,23250,23200,23250,23200,40
20230809,124000,8081683650,23200,23300,23300,23200,755
20230809,123900,8064135050,23250,23300,23300,23250,138
20230809,123800,8060923700,23300,23200,23300,23200,274
20230809,123700,8054553300,23200,23200,23250,23200,57
20230809,123600,8053230300,23300,23150,23300,23100,587
20230809,123500,8039598700,23150,23200,23200,23150,6
20230809,123400,8039459750,23100,23200,23250,23100,53
20230809,123300,8038232050,23250,23150,23250,23150,134
20230809,123200,8035119850,23200,23200,23250,23100,64
20230809,123100,8033637200,23200,23200,23250,23200,704
20230809,123000,8017302500,23250,23200,23250,23200,124
20230809,122900,8014420450,23250,23200,23250,23150,177
20230809,122800,8010310300,23150,23200,23200,23150,68
20230809,122700,8008733050,23200,23150,23200,23100,28
20230809,122600,8008083850,23200,23250,23250,23100,675
20230809,122500,7992451100,23200,23150,23200,23150,253
20230809,122400,7986587350,23200,23150,23200,23150,41
20230809,122300,7985636500,23200,23200,23200,23150,45
20230809,122200,7984592750,23200,23200,23200,23150,532
20230809,122100,7972264350,23200,23150,23200,23150,17
20230809,122000,7971870250,23200,23200,23200,23150,277
20230809,121900,7965449050,23150,23150,23200,23150,80
20230809,121800,7963593850,23150,23200,23200,23150,59
20230809,121700,7962226200,23150,23250,23250,23150,133
20230809,121600,7959140700,23200,23200,23250,23200,246
20230809,121500,7953432050,23250,23200,23250,23200,134
20230809,121400,7950319650,23200,23200,23200,23150,84
20230809,121300,7948371000,23150,23150,23200,23150,349
20230809,121200,7940289100,23100,23150,23150,23100,36
20230809,121100,7939455850,23150,23100,23150,23100,145
20230809,121000,7936105700,23100,23150,23150,23050,101
20230809,120900,7933771150,23150,23150,23200,23150,38
20230809,120800,7932891250,23150,23200,23200,23150,19
20230809,120700,7932450700,23200,23150,23200,23150,50
20230809,120600,7931291300,23150,23150,23150,23150,37
20230809,120500,7930434750,23150,23200,23200,23150,350
20230809,120400,7922315050,23150,23100,23150,23050,167
20230809,120300,7918455250,23150,23100,23150,23050,155
20230809,120200,7914874400,23050,23150,23150,23000,2180
20230809,120100,7864645600,23150,23100,23150,23100,249
20230809,120000,7858892750,23150,23200,23200,23100,41
20230809,115900,7857942300,23150,23200,23200,23150,94
20230809,115800,7855764300,23050,23200,23250,23050,3647
20230809,115700,7771530700,23250,23200,23250,23200,39
20230809,115600,7770624200,23200,23200,23200,23150,1272
20230809,115500,7741161200,23200,23200,23250,23200,968
20230809,115400,7718689250,23250,23250,23250,23200,143
20230809,115300,7715369700,23200,23250,23250,23200,43
20230809,115200,7714371200,23250,23200,23250,23200,66
20230809,115100,7712836900,23200,23200,23250,23200,667
20230809,115000,7697360800,23200,23150,23200,23150,140
20230809,114900,7694118150,23200,23200,23200,23150,445
20230809,114800,7683794300,23200,23250,23250,23200,87
20230809,114700,7681774150,23250,23250,23250,23200,1389
20230809,114600,7649547450,23200,23250,23250,23200,220
20230809,114500,7644442900,23200,23300,23300,23200,32
20230809,114400,7643698200,23200,23200,23300,23200,1240
20230809,114300,7614921200,23250,23250,23250,23200,36
20230809,114200,7614084350,23250,23250,23300,23250,402
20230809,114100,7604737250,23250,23300,23350,23200,2030
20230809,114000,7557591950,23300,23300,23350,23250,423
20230809,113900,7547718800,23300,23300,23350,23250,1563
20230809,113800,7511323850,23300,23250,23300,23250,42
20230809,113700,7510346050,23300,23250,23300,23250,59
20230809,113600,7508972050,23250,23300,23300,23250,243
20230809,113500,7503310450,23300,23250,23300,23250,60
20230809,113400,7501912900,23300,23250,23300,23250,238
20230809,113300,7496373700,23200,23300,23300,23200,115
20230809,113200,7493699500,23300,23200,23300,23200,360
20230809,113100,7485330200,23200,23250,23250,23200,97
20230809,113000,7483075600,23250,23250,23300,23250,156
20230809,112900,7479446600,23250,23250,23250,23200,65
20230809,112800,7477935600,23200,23250,23300,23100,3005
20230809,112700,7408406100,23250,23200,23300,23150,526
20230809,112600,7396192450,23200,23200,23200,23150,96
20230809,112500,7393965400,23150,23200,23200,23100,209
20230809,112400,7389125200,23250,23150,23250,23150,987
20230809,112300,7366226450,23200,23200,23200,23100,184
20230809,112200,7361963950,23150,23150,23200,23150,248
20230809,112100,7356218200,23150,23100,23150,23050,880
20230809,112000,7335883300,23050,23100,23100,23050,233
20230809,111900,7330504500,23050,23050,23100,23050,202
20230809,111800,7325847450,23050,23100,23150,23050,247
20230809,111700,7320141800,23100,23150,23200,23100,474
20230809,111600,7309189700,23150,23200,23200,23100,444
20230809,111500,7298919400,23200,23100,23200,23100,165
20230809,111400,7295095350,23150,23150,23150,23100,197
20230809,111300,7290534950,23100,23150,23150,23050,115
20230809,111200,7287875600,23050,23200,23200,23050,323
20230809,111100,7280405400,23200,23150,23200,23100,3080
20230809,111000,7209241600,23150,23100,23200,23100,304
20230809,110900,7202202600,23150,23100,23150,23100,137
20230809,110800,7199031350,23150,23200,23200,23100,427
20230809,110700,7189157950,23200,23250,23250,23100,181
20230809,110600,7184966800,23200,23150,23250,23100,929
20230809,110500,7163460050,23200,23150,23200,23100,332
20230809,110400,7155772550,23150,23250,23250,23150,128
20230809,110300,7152802950,23250,23150,23250,23150,712
20230809,110200,7136318500,23200,23200,23250,23150,585
20230809,110100,7122745000,23200,23250,23250,23200,447
20230809,110000,7112362300,23250,23200,23250,23150,704
20230809,105900,7096012400,23200,23200,23250,23150,245
20230809,105800,7090328450,23200,23150,23200,23100,167
20230809,105700,7086460350,23150,23150,23150,23100,277
20230809,105600,7080054600,23150,23150,23200,23100,237
20230809,105500,7074565600,23150,23150,23200,23100,433
20230809,105400,7064540700,23100,23050,23100,23050,895
20230809,105300,7043867350,23050,23050,23100,23050,46
20230809,105200,7042806150,23050,23100,23100,23050,878
20230809,105100,7022545500,23100,23100,23150,23100,228
20230809,105000,7017277900,23100,23200,23200,23100,254
20230809,104900,7011406550,23150,23150,23150,23150,563
20230809,104800,6998373100,23150,23200,23250,23150,1225
20230809,104700,6969910600,23200,23100,23250,23100,1952
20230809,104600,6924758550,23150,23100,23150,23100,149
20230809,104500,6921311200,23100,23000,23150,23000,825
20230809,104400,6902253750,23000,22950,23000,22900,2094
20230809,104300,6854147750,22950,22900,23000,22900,412
20230809,104200,6844691600,22950,22950,22950,22900,61
20230809,104100,6843291800,22950,22950,22950,22900,324
20230809,104000,6835866600,22950,22950,22950,22900,141
20230809,103900,6832631000,22900,22900,22950,22900,462
20230809,103800,6822042000,22950,22950,22950,22900,329
20230809,103700,6814499950,22950,22950,22950,22900,182
20230809,103600,6810323200,22900,22950,22950,22900,206
20230809,103500,6805601000,22950,23000,23000,22900,152
20230809,103400,6802111250,22950,23000,23000,22950,1693
20230809,103300,6763251650,22950,23000,23050,22950,610
20230809,103200,6749236850,22950,23050,23050,22900,2440
20230809,103100,6693253950,23000,23000,23050,23000,666
20230809,103000,6677930450,23000,23050,23100,23000,440
20230809,102900,6667797700,23200,23150,23200,23050,1516
20230809,102800,6632801650,23150,23200,23200,23100,985
20230809,102700,6610008900,23150,23200,23250,23150,463
20230809,102600,6599256550,23150,23250,23250,23150,531
20230809,102500,6586939750,23200,23250,23250,23200,610
20230809,102400,6572763900,23250,23400,23400,23200,4612
20230809,102300,6465257700,23400,23350,23400,23350,1156
20230809,102200,6438244600,23400,23500,23500,23300,2824
20230809,102100,6372164700,23500,23450,23600,23450,4769
20230809,102000,6259920000,23450,23350,23500,23350,2761
20230809,101900,6195072800,23350,23350,23500,23300,2218
20230809,101800,6143095050,23350,23400,23450,23300,2954
20230809,101700,6074037350,23450,23350,23500,23350,2552
20230809,101600,6014305350,23300,23250,23400,23200,2440
20230809,101500,5957333150,23250,23250,23300,23250,977
20230809,101400,5934614500,23250,23200,23250,23150,1085
20230809,101300,5909422450,23200,23200,23250,23150,489
20230809,101200,5898058500,23200,23400,23400,23200,1496
20230809,101100,5863230300,23400,23200,23400,23200,1337
20230809,101000,5832113550,23150,23200,23250,23150,5190
20230809,100900,5711657500,23200,23150,23200,23100,689
20230809,100800,5695701400,23150,23200,23200,23100,1591
20230809,100700,5658896000,23200,23100,23200,23050,668
20230809,100600,5643451750,23100,23150,23200,23050,1434
20230809,100500,5610285250,23250,23150,23250,23100,1050
20230809,100400,5585956450,23150,23200,23200,23050,608
20230809,100300,5571883050,23100,23050,23200,22950,4273
20230809,100200,5473348650,23050,23100,23100,23000,935
20230809,100100,5451791650,23100,23150,23200,23000,6136
20230809,100000,5309991150,23200,23150,23200,23100,635
20230809,095900,5295296150,23100,23100,23200,23100,1946
20230809,095800,5250252900,23100,23000,23150,22900,1496
20230809,095700,5215743350,23000,23250,23250,22800,9503
20230809,095600,4995994100,23200,23100,23200,23050,3637
20230809,095500,4911844000,23150,23000,23150,23000,4589
20230809,095400,4805922800,23000,22950,23000,22900,3089
20230809,095300,4735008000,22950,22850,22950,22800,757
20230809,095200,4717691300,22850,22950,22950,22850,1051
20230809,095100,4693630000,22950,22850,23000,22800,1424
20230809,095000,4660976050,22850,22950,22950,22800,1065
20230809,094900,4636641950,22950,22900,22950,22850,1393
20230809,094800,4604729650,22850,22900,22900,22850,1189
20230809,094700,4577535700,22900,22800,22950,22800,2078
20230809,094600,4529942750,22850,22850,22850,22750,565
20230809,094500,4517052350,22850,22850,22900,22750,1308
20230809,094400,4487223500,22850,22900,22900,22800,1147
20230809,094300,4461061050,22900,22750,22950,22650,3828
20230809,094200,4373796250,22750,22700,22750,22700,1305
20230809,094100,4344135250,22700,22600,22700,22550,2250
20230809,094000,4293170750,22600,22600,22600,22550,489
20230809,093900,4282123350,22600,22550,22700,22550,1011
20230809,093800,4259275800,22600,22450,22600,22450,3513
20230809,093700,4180340750,22450,22550,22550,22450,2024
20230809,093600,4134836450,22550,22500,22550,22450,591
20230809,093500,4121521700,22500,22500,22500,22450,1322
20230809,093400,4091815000,22550,22500,22550,22450,1607
20230809,093300,4055657600,22500,22650,22650,22450,15749
20230809,093200,3700121450,22650,22650,22650,22600,470
20230809,093100,3689480000,22650,22600,22700,22600,1913
20230809,093000,3646152350,22650,22600,22650,22600,3808
20230809,092900,3559986650,22600,22550,22600,22500,624
20230809,092800,3545915100,22500,22500,22500,22400,2480
20230809,092700,3490269850,22450,22450,22500,22400,2287
20230809,092600,3438974800,22400,22500,22500,22400,3505
20230809,092500,3360284600,22500,22500,22550,22450,1248
20230809,092400,3332203650,22550,22550,22550,22500,1399
20230809,092300,3300724150,22550,22550,22600,22450,3333
20230809,092200,3225678250,22500,22500,22550,22450,1798
20230809,092100,3185182600,22550,22400,22550,22350,3376
20230809,092000,3109544950,22350,22400,22450,22350,6868
20230809,091900,2955873600,22400,22600,22600,22400,12233
20230809,091800,2680928000,22600,22550,22600,22550,1368
20230809,091700,2650070650,22550,22650,22700,22550,6157
20230809,091600,2510845500,22650,22750,22750,22650,2657
20230809,091500,2450601950,22750,22800,22900,22700,6400
20230809,091400,2304654300,22850,22550,22850,22550,7119
20230809,091300,2143188100,22550,22650,22650,22500,6404
20230809,091200,1998782900,22650,22600,22650,22600,1637
20230809,091100,1961781450,22600,22650,22650,22600,3199
20230809,091000,1889473700,22650,22600,22700,22600,6503
20230809,090900,1742434700,22650,22750,22750,22600,5484
20230809,090800,1618181450,22750,22850,22850,22700,3568
20230809,090700,1536966300,22800,22800,22850,22700,5065
20230809,090600,1421665950,22700,22800,22900,22550,9420
20230809,090500,1207793250,22850,23050,23150,22800,7518
20230809,090400,1035173000,23000,23100,23100,23000,2670
20230809,090300,973567600,23100,22900,23100,22800,2712
20230809,090200,911188750,22950,22950,23000,22800,13662
20230809,090100,598296500,23000,22950,23300,22950,7615
20230809,090000,422586050,23000,23250,23300,22900,17817