KissMeData/048410/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,192000,9911994200,23600,23600,23600,23600,8227
20230802,191900,9911994200,23600,23600,23600,23600,0
20230802,191800,9911994200,23600,23600,23600,23600,0
20230802,191700,9911994200,23600,23600,23600,23600,0
20230802,191600,9911994200,23600,23600,23600,23600,0
20230802,191500,9911994200,23600,23600,23600,23600,0
20230802,191400,9911994200,23600,23600,23600,23600,0
20230802,191300,9911994200,23600,23600,23600,23600,0
20230802,191200,9911994200,23600,23600,23600,23600,0
20230802,191100,9911994200,23600,23600,23600,23600,0
20230802,191000,9911994200,23600,23600,23600,23600,0
20230802,190900,9911994200,23600,23600,23600,23600,0
20230802,190800,9911994200,23600,23600,23600,23600,0
20230802,190700,9911994200,23600,23600,23600,23600,0
20230802,190600,9911994200,23600,23600,23600,23600,0
20230802,190500,9911994200,23600,23600,23600,23600,0
20230802,190400,9911994200,23600,23600,23600,23600,0
20230802,190300,9911994200,23600,23600,23600,23600,0
20230802,190200,9911994200,23600,23600,23600,23600,0
20230802,190100,9911994200,23600,23600,23600,23600,0
20230802,190000,9911994200,23600,23600,23600,23600,0
20230802,185900,9911994200,23600,23600,23600,23600,0
20230802,185800,9911994200,23600,23600,23600,23600,0
20230802,185700,9911994200,23600,23600,23600,23600,0
20230802,185600,9911994200,23600,23600,23600,23600,0
20230802,185500,9911994200,23600,23600,23600,23600,0
20230802,185400,9911994200,23600,23600,23600,23600,0
20230802,185300,9911994200,23600,23600,23600,23600,0
20230802,185200,9911994200,23600,23600,23600,23600,0
20230802,185100,9911994200,23600,23600,23600,23600,0
20230802,185000,9911994200,23600,23600,23600,23600,8227
20230802,184900,9911994200,23600,23600,23600,23600,0
20230802,184800,9911994200,23600,23600,23600,23600,0
20230802,184700,9911994200,23600,23600,23600,23600,0
20230802,184600,9911994200,23600,23600,23600,23600,0
20230802,184500,9911994200,23600,23600,23600,23600,0
20230802,184400,9911994200,23600,23600,23600,23600,0
20230802,184300,9911994200,23600,23600,23600,23600,0
20230802,184200,9911994200,23600,23600,23600,23600,0
20230802,184100,9911994200,23600,23600,23600,23600,0
20230802,184000,9911994200,23600,23600,23600,23600,0
20230802,183900,9911994200,23600,23600,23600,23600,0
20230802,183800,9911994200,23600,23600,23600,23600,0
20230802,183700,9911994200,23600,23600,23600,23600,0
20230802,183600,9911994200,23600,23600,23600,23600,0
20230802,183500,9911994200,23600,23600,23600,23600,0
20230802,183400,9911994200,23600,23600,23600,23600,0
20230802,183300,9911994200,23600,23600,23600,23600,0
20230802,183200,9911994200,23600,23600,23600,23600,0
20230802,183100,9911994200,23600,23600,23600,23600,0
20230802,183000,9911994200,23600,23600,23600,23600,0
20230802,182900,9911994200,23600,23600,23600,23600,0
20230802,182800,9911994200,23600,23600,23600,23600,0
20230802,182700,9911994200,23600,23600,23600,23600,0
20230802,182600,9911994200,23600,23600,23600,23600,0
20230802,182500,9911994200,23600,23600,23600,23600,0
20230802,182400,9911994200,23600,23600,23600,23600,0
20230802,182300,9911994200,23600,23600,23600,23600,0
20230802,182200,9911994200,23600,23600,23600,23600,0
20230802,182100,9911994200,23600,23600,23600,23600,0
20230802,182000,9911994200,23600,23600,23600,23600,8227
20230802,181900,9911994200,23600,23600,23600,23600,0
20230802,181800,9911994200,23600,23600,23600,23600,0
20230802,181700,9911994200,23600,23600,23600,23600,0
20230802,181600,9911994200,23600,23600,23600,23600,0
20230802,181500,9911994200,23600,23600,23600,23600,0
20230802,181400,9911994200,23600,23600,23600,23600,0
20230802,181300,9911994200,23600,23600,23600,23600,0
20230802,181200,9911994200,23600,23600,23600,23600,0
20230802,181100,9911994200,23600,23600,23600,23600,0
20230802,181000,9911994200,23600,23600,23600,23600,0
20230802,180900,9911994200,23600,23600,23600,23600,0
20230802,180800,9911994200,23600,23600,23600,23600,0
20230802,180700,9911994200,23600,23600,23600,23600,0
20230802,180600,9911994200,23600,23600,23600,23600,0
20230802,180500,9911994200,23600,23600,23600,23600,0
20230802,180400,9911994200,23600,23600,23600,23600,0
20230802,180300,9911994200,23600,23600,23600,23600,0
20230802,180200,9911994200,23600,23600,23600,23600,0
20230802,180100,9911994200,23600,23600,23600,23600,0
20230802,180000,9911994200,23600,23600,23600,23600,0
20230802,175900,9911994200,23600,23600,23600,23600,0
20230802,175800,9911994200,23600,23600,23600,23600,0
20230802,175700,9911994200,23600,23600,23600,23600,0
20230802,175600,9911994200,23600,23600,23600,23600,0
20230802,175500,9911994200,23600,23600,23600,23600,0
20230802,175400,9911994200,23600,23600,23600,23600,0
20230802,175300,9911994200,23600,23600,23600,23600,0
20230802,175200,9911994200,23600,23600,23600,23600,0
20230802,175100,9911994200,23600,23600,23600,23600,0
20230802,175000,9911994200,23600,23600,23600,23600,8227
20230802,174900,9911994200,23600,23600,23600,23600,0
20230802,174800,9911994200,23600,23600,23600,23600,0
20230802,174700,9911994200,23600,23600,23600,23600,0
20230802,174600,9911994200,23600,23600,23600,23600,0
20230802,174500,9911994200,23600,23600,23600,23600,0
20230802,174400,9911994200,23600,23600,23600,23600,0
20230802,174300,9911994200,23600,23600,23600,23600,0
20230802,174200,9911994200,23600,23600,23600,23600,0
20230802,174100,9911994200,23600,23600,23600,23600,0
20230802,174000,9911994200,23600,23600,23600,23600,0
20230802,173900,9911994200,23600,23600,23600,23600,0
20230802,173800,9911994200,23600,23600,23600,23600,0
20230802,173700,9911994200,23600,23600,23600,23600,0
20230802,173600,9911994200,23600,23600,23600,23600,0
20230802,173500,9911994200,23600,23600,23600,23600,0
20230802,173400,9911994200,23600,23600,23600,23600,0
20230802,173300,9911994200,23600,23600,23600,23600,0
20230802,173200,9911994200,23600,23600,23600,23600,0
20230802,173100,9911994200,23600,23600,23600,23600,0
20230802,173000,9911994200,23600,23600,23600,23600,0
20230802,172900,9911994200,23600,23600,23600,23600,0
20230802,172800,9911994200,23600,23600,23600,23600,0
20230802,172700,9911994200,23600,23600,23600,23600,0
20230802,172600,9911994200,23600,23600,23600,23600,0
20230802,172500,9911994200,23600,23600,23600,23600,0
20230802,172400,9911994200,23600,23600,23600,23600,0
20230802,172300,9911994200,23600,23600,23600,23600,0
20230802,172200,9911994200,23600,23600,23600,23600,0
20230802,172100,9911994200,23600,23600,23600,23600,0
20230802,172000,9911994200,23600,23600,23600,23600,8227
20230802,171900,9911994200,23600,23600,23600,23600,0
20230802,171800,9911994200,23600,23600,23600,23600,0
20230802,171700,9911994200,23600,23600,23600,23600,0
20230802,171600,9911994200,23600,23600,23600,23600,0
20230802,171500,9911994200,23600,23600,23600,23600,0
20230802,171400,9911994200,23600,23600,23600,23600,0
20230802,171300,9911994200,23600,23600,23600,23600,0
20230802,171200,9911994200,23600,23600,23600,23600,0
20230802,171100,9911994200,23600,23600,23600,23600,0
20230802,171000,9911994200,23600,23600,23600,23600,0
20230802,170900,9911994200,23600,23600,23600,23600,0
20230802,170800,9911994200,23600,23600,23600,23600,0
20230802,170700,9911994200,23600,23600,23600,23600,0
20230802,170600,9911994200,23600,23600,23600,23600,0
20230802,170500,9911994200,23600,23600,23600,23600,0
20230802,170400,9911994200,23600,23600,23600,23600,0
20230802,170300,9911994200,23600,23600,23600,23600,0
20230802,170200,9911994200,23600,23600,23600,23600,0
20230802,170100,9911994200,23600,23600,23600,23600,0
20230802,170000,9911994200,23600,23600,23600,23600,0
20230802,165900,9911994200,23600,23600,23600,23600,0
20230802,165800,9911994200,23600,23600,23600,23600,0
20230802,165700,9911994200,23600,23600,23600,23600,0
20230802,165600,9911994200,23600,23600,23600,23600,0
20230802,165500,9911994200,23600,23600,23600,23600,0
20230802,165400,9911994200,23600,23600,23600,23600,0
20230802,165300,9911994200,23600,23600,23600,23600,0
20230802,165200,9911994200,23600,23600,23600,23600,0
20230802,165100,9911994200,23600,23600,23600,23600,0
20230802,165000,9911994200,23600,23600,23600,23600,8227
20230802,164900,9911994200,23600,23600,23600,23600,0
20230802,164800,9911994200,23600,23600,23600,23600,0
20230802,164700,9911994200,23600,23600,23600,23600,0
20230802,164600,9911994200,23600,23600,23600,23600,0
20230802,164500,9911994200,23600,23600,23600,23600,0
20230802,164400,9911994200,23600,23600,23600,23600,0
20230802,164300,9911994200,23600,23600,23600,23600,0
20230802,164200,9911994200,23600,23600,23600,23600,0
20230802,164100,9911994200,23600,23600,23600,23600,0
20230802,164000,9911994200,23600,23600,23600,23600,0
20230802,163900,9911994200,23600,23600,23600,23600,0
20230802,163800,9911994200,23600,23600,23600,23600,0
20230802,163700,9911994200,23600,23600,23600,23600,0
20230802,163600,9911994200,23600,23600,23600,23600,0
20230802,163500,9911994200,23600,23600,23600,23600,0
20230802,163400,9911994200,23600,23600,23600,23600,0
20230802,163300,9911994200,23600,23600,23600,23600,0
20230802,163200,9911994200,23600,23600,23600,23600,0
20230802,163100,9911994200,23600,23600,23600,23600,0
20230802,163000,9911994200,23600,23600,23600,23600,0
20230802,162900,9911994200,23600,23600,23600,23600,0
20230802,162800,9911994200,23600,23600,23600,23600,0
20230802,162700,9911994200,23600,23600,23600,23600,0
20230802,162600,9911994200,23600,23600,23600,23600,0
20230802,162500,9911994200,23600,23600,23600,23600,0
20230802,162400,9911994200,23600,23600,23600,23600,0
20230802,162300,9911994200,23600,23600,23600,23600,0
20230802,162200,9911994200,23600,23600,23600,23600,0
20230802,162100,9911994200,23600,23600,23600,23600,0
20230802,162000,9911994200,23600,23600,23600,23600,8227
20230802,161900,9911994200,23600,23600,23600,23600,0
20230802,161800,9911994200,23600,23600,23600,23600,0
20230802,161700,9911994200,23600,23600,23600,23600,0
20230802,161600,9911994200,23600,23600,23600,23600,0
20230802,161500,9911994200,23600,23600,23600,23600,0
20230802,161400,9911994200,23600,23600,23600,23600,0
20230802,161300,9911994200,23600,23600,23600,23600,0
20230802,161200,9911994200,23600,23600,23600,23600,0
20230802,161100,9911994200,23600,23600,23600,23600,0
20230802,161000,9911994200,23600,23600,23600,23600,0
20230802,160900,9911994200,23600,23600,23600,23600,0
20230802,160800,9911994200,23600,23600,23600,23600,0
20230802,160700,9911994200,23600,23600,23600,23600,0
20230802,160600,9911994200,23600,23600,23600,23600,0
20230802,160500,9911994200,23600,23600,23600,23600,0
20230802,160400,9911994200,23600,23600,23600,23600,0
20230802,160300,9911994200,23600,23600,23600,23600,0
20230802,160200,9911994200,23600,23600,23600,23600,0
20230802,160100,9911994200,23600,23600,23600,23600,0
20230802,160000,9911994200,23600,23600,23600,23600,0
20230802,155900,9911994200,23600,23600,23600,23600,0
20230802,155800,9911994200,23600,23600,23600,23600,0
20230802,155700,9911994200,23600,23600,23600,23600,0
20230802,155600,9911994200,23600,23600,23600,23600,0
20230802,155500,9911994200,23600,23600,23600,23600,0
20230802,155400,9911994200,23600,23600,23600,23600,0
20230802,155300,9911994200,23600,23600,23600,23600,0
20230802,155200,9911994200,23600,23600,23600,23600,0
20230802,155100,9911994200,23600,23600,23600,23600,0
20230802,155000,9911994200,23600,23600,23600,23600,8227
20230802,154900,9911994200,23600,23600,23600,23600,0
20230802,154800,9911994200,23600,23600,23600,23600,0
20230802,154700,9911994200,23600,23600,23600,23600,0
20230802,154600,9911994200,23600,23600,23600,23600,0
20230802,154500,9911994200,23600,23600,23600,23600,0
20230802,154400,9911994200,23600,23600,23600,23600,0
20230802,154300,9911994200,23600,23600,23600,23600,0
20230802,154200,9911994200,23600,23600,23600,23600,0
20230802,154100,9911994200,23600,23600,23600,23600,0
20230802,154000,9911994200,23600,23600,23600,23600,0
20230802,153900,9911994200,23600,23600,23600,23600,0
20230802,153800,9911994200,23600,23600,23600,23600,0
20230802,153700,9911994200,23600,23600,23600,23600,0
20230802,153600,9911994200,23600,23600,23600,23600,0
20230802,153500,9911994200,23600,23600,23600,23600,0
20230802,153400,9911994200,23600,23600,23600,23600,0
20230802,153300,9911994200,23600,23600,23600,23600,0
20230802,153200,9911994200,23600,23600,23600,23600,0
20230802,153100,9911994200,23600,23600,23600,23600,0
20230802,153000,9911994200,23600,23600,23600,23600,8227
20230802,152900,9717837000,23700,23700,23700,23700,0
20230802,152800,9717837000,23700,23700,23700,23700,0
20230802,152700,9717837000,23700,23700,23700,23700,0
20230802,152600,9717837000,23700,23700,23700,23700,0
20230802,152500,9717837000,23700,23700,23700,23700,0
20230802,152400,9717837000,23700,23700,23700,23700,0
20230802,152300,9717837000,23700,23700,23700,23700,0
20230802,152200,9717837000,23700,23700,23700,23700,0
20230802,152100,9717837000,23700,23700,23700,23700,0
20230802,152000,9717837000,23700,23700,23700,23700,0
20230802,151900,9717837000,23700,23750,23750,23600,2189
20230802,151800,9666126150,23600,23700,23750,23600,4196
20230802,151700,9567007850,23700,23750,23750,23700,571
20230802,151600,9553468400,23750,23800,23800,23750,1140
20230802,151500,9526368750,23850,23700,23850,23700,4901
20230802,151400,9409797150,23700,23700,23700,23650,3038
20230802,151300,9337923050,23700,23650,23700,23650,786
20230802,151200,9319307000,23700,23650,23700,23600,1372
20230802,151100,9286858300,23700,23650,23700,23650,73
20230802,151000,9285131450,23650,23650,23650,23600,3204
20230802,150900,9209461900,23600,23650,23650,23600,1431
20230802,150800,9175658750,23700,23700,23700,23700,0
20230802,150700,9175658750,23700,23650,23700,23650,1759
20230802,150600,9134045950,23700,23700,23700,23700,487
20230802,150500,9122504050,23700,23750,23750,23700,755
20230802,150400,9104593000,23750,23700,23750,23700,711
20230802,150300,9087711750,23700,23750,23750,23700,211
20230802,150200,9082700950,23750,23800,23800,23700,344
20230802,150100,9074531250,23800,23750,23800,23750,221
20230802,150000,9069281600,23750,23750,23750,23750,781
20230802,145900,9050732850,23750,23700,23750,23700,87
20230802,145800,9048670900,23700,23700,23700,23600,926
20230802,145700,9026748300,23700,23650,23700,23650,57
20230802,145600,9025400200,23650,23650,23700,23650,1431
20230802,145500,8991556750,23650,23650,23700,23650,100
20230802,145400,8989189250,23650,23700,23700,23650,25
20230802,145300,8988597500,23700,23700,23700,23650,470
20230802,145200,8977468600,23700,23700,23700,23650,31
20230802,145100,8976735250,23700,23700,23700,23600,1094
20230802,145000,8950912450,23700,23700,23700,23650,604
20230802,144900,8936624300,23700,23650,23700,23600,429
20230802,144800,8926478650,23650,23600,23650,23600,194
20230802,144700,8921892150,23600,23600,23600,23600,548
20230802,144600,8908959350,23600,23650,23650,23600,910
20230802,144500,8887476350,23650,23650,23650,23650,3
20230802,144400,8887405400,23650,23650,23650,23650,1
20230802,144300,8887381750,23650,23600,23650,23600,23
20230802,144200,8886838850,23550,23600,23650,23550,1188
20230802,144100,8858804450,23650,23650,23650,23600,323
20230802,144000,8851166700,23650,23650,23650,23600,1905
20230802,143900,8806193350,23600,23600,23600,23600,250
20230802,143800,8800293350,23650,23600,23650,23600,488
20230802,143700,8788775900,23600,23650,23650,23600,189
20230802,143600,8784309800,23650,23600,23650,23600,791
20230802,143500,8765633700,23600,23600,23600,23600,1343
20230802,143400,8733938900,23650,23650,23650,23650,331
20230802,143300,8726110750,23650,23650,23650,23600,949
20230802,143200,8703676450,23650,23600,23650,23600,39
20230802,143100,8702755550,23650,23650,23650,23600,1139
20230802,143000,8675827750,23700,23650,23700,23650,520
20230802,142900,8663524650,23650,23600,23650,23600,532
20230802,142800,8650950200,23600,23600,23600,23600,157
20230802,142700,8647245000,23600,23600,23600,23600,218
20230802,142600,8642100200,23600,23600,23600,23550,1153
20230802,142500,8614898950,23600,23600,23600,23550,481
20230802,142400,8603557350,23600,23550,23600,23550,1048
20230802,142300,8578856800,23550,23550,23600,23550,974
20230802,142200,8555914050,23550,23550,23550,23550,746
20230802,142100,8538345750,23550,23600,23600,23550,1259
20230802,142000,8508695800,23550,23550,23550,23550,229
20230802,141900,8503302850,23600,23550,23600,23500,3035
20230802,141800,8431830200,23600,23600,23600,23600,1692
20230802,141700,8391899000,23600,23600,23600,23600,210
20230802,141600,8386943000,23600,23600,23600,23550,502
20230802,141500,8375120300,23550,23600,23600,23550,301
20230802,141400,8368026750,23600,23600,23600,23600,3
20230802,141300,8367955950,23550,23550,23550,23550,100
20230802,141200,8365600950,23550,23600,23600,23550,1288
20230802,141100,8335266700,23550,23550,23550,23550,1057
20230802,141000,8310374350,23550,23550,23550,23550,335
20230802,140900,8302485100,23550,23600,23600,23550,1029
20230802,140800,8278252100,23600,23550,23600,23550,100
20230802,140700,8275896800,23550,23600,23600,23550,85
20230802,140600,8273892550,23600,23600,23600,23600,140
20230802,140500,8270588550,23600,23550,23600,23550,624
20230802,140400,8255868300,23550,23600,23600,23550,694
20230802,140300,8239492650,23600,23600,23600,23550,531
20230802,140200,8226965000,23550,23550,23550,23550,2591
20230802,140100,8165946950,23600,23600,23600,23550,582
20230802,140000,8152221750,23600,23600,23600,23550,247
20230802,135900,8146403350,23600,23600,23600,23550,366
20230802,135800,8137767750,23600,23600,23600,23600,277
20230802,135700,8131230550,23600,23600,23600,23550,764
20230802,135600,8113223650,23600,23600,23600,23600,286
20230802,135500,8106474050,23600,23650,23650,23600,244
20230802,135400,8100715550,23600,23600,23700,23600,1088
20230802,135300,8075012300,23650,23600,23650,23600,2074
20230802,135200,8026045350,23600,23600,23600,23550,80
20230802,135100,8024160850,23550,23550,23600,23550,731
20230802,135000,8006945600,23550,23550,23550,23550,1466
20230802,134900,7972421300,23550,23500,23550,23500,168
20230802,134800,7968472900,23500,23550,23550,23500,108
20230802,134700,7965929950,23550,23550,23550,23550,3597
20230802,134600,7881220600,23550,23550,23550,23550,1349
20230802,134500,7849451650,23550,23550,23550,23550,29
20230802,134400,7848768700,23550,23500,23550,23500,2148
20230802,134300,7798255550,23500,23550,23550,23500,1825
20230802,134200,7755358500,23550,23550,23550,23550,547
20230802,134100,7742476650,23550,23500,23550,23500,3064
20230802,134000,7670377300,23500,23550,23550,23500,471
20230802,133900,7659295250,23550,23550,23550,23500,355
20230802,133800,7650944400,23550,23550,23550,23500,657
20230802,133700,7635475600,23550,23550,23600,23550,4638
20230802,133600,7526249550,23550,23600,23600,23550,509
20230802,133500,7514262550,23600,23550,23600,23550,300
20230802,133400,7507195050,23550,23600,23600,23550,102
20230802,133300,7504792850,23600,23600,23600,23600,128
20230802,133200,7501772050,23600,23600,23600,23550,541
20230802,133100,7489009450,23600,23550,23600,23550,434
20230802,133000,7478783150,23600,23600,23600,23550,1122
20230802,132900,7452351250,23550,23600,23600,23550,15651
20230802,132800,7083022050,23650,23600,23650,23600,109
20230802,132700,7080449400,23600,23600,23650,23600,581
20230802,132600,7066728050,23600,23600,23650,23600,489
20230802,132500,7055176800,23600,23600,23650,23600,351
20230802,132400,7046885150,23600,23650,23650,23600,276
20230802,132300,7040364000,23650,23650,23700,23650,5523
20230802,132200,6909744950,23700,23700,23700,23650,210
20230802,132100,6904768000,23700,23650,23700,23650,717
20230802,132000,6887775600,23650,23650,23700,23650,739
20230802,131900,6870278250,23700,23600,23700,23600,922
20230802,131800,6848476550,23650,23700,23700,23650,5463
20230802,131700,6719276200,23650,23650,23700,23650,340
20230802,131600,6711225700,23700,23700,23700,23650,847
20230802,131500,6691181800,23700,23700,23700,23650,501
20230802,131400,6679309000,23700,23700,23700,23700,843
20230802,131300,6659329900,23700,23700,23700,23650,320
20230802,131200,6651760850,23700,23700,23700,23700,121
20230802,131100,6648893150,23700,23700,23700,23700,406
20230802,131000,6639270950,23700,23650,23700,23650,162
20230802,130900,6635434050,23700,23700,23700,23700,167
20230802,130800,6631476150,23650,23650,23650,23650,311
20230802,130700,6624121000,23700,23650,23700,23650,198
20230802,130600,6619438150,23700,23650,23700,23650,121
20230802,130500,6616575450,23650,23650,23650,23650,20
20230802,130400,6616102450,23700,23700,23700,23650,450
20230802,130300,6605443200,23700,23700,23700,23700,1717
20230802,130200,6564750300,23750,23750,23750,23700,335
20230802,130100,6556808450,23750,23800,23800,23750,29
20230802,130000,6556119250,23750,23800,23800,23750,144
20230802,125900,6552698100,23800,23750,23800,23750,1458
20230802,125800,6518049150,23750,23750,23750,23750,460
20230802,125700,6507124150,23750,23750,23750,23700,355
20230802,125600,6498705150,23750,23700,23750,23700,467
20230802,125500,6487632000,23700,23700,23750,23700,1303
20230802,125400,6456746850,23700,23750,23750,23700,84
20230802,125300,6454755900,23750,23750,23750,23700,205
20230802,125200,6449896750,23700,23750,23750,23700,805
20230802,125100,6430797550,23750,23700,23750,23700,51
20230802,125000,6429588400,23750,23700,23750,23700,224
20230802,124900,6424279100,23700,23700,23700,23700,2414
20230802,124800,6367067300,23700,23750,23750,23700,519
20230802,124700,6354766000,23750,23750,23750,23750,295
20230802,124600,6347759750,23750,23750,23750,23750,110
20230802,124500,6345147250,23700,23750,23750,23700,654
20230802,124400,6329637250,23750,23800,23800,23750,219
20230802,124300,6324435200,23800,23750,23800,23750,603
20230802,124200,6310113850,23750,23800,23800,23750,1443
20230802,124100,6275819600,23800,23800,23800,23800,180
20230802,124000,6271535600,23800,23800,23800,23800,819
20230802,123900,6252043400,23850,23800,23850,23800,232
20230802,123800,6246521700,23800,23850,23850,23800,575
20230802,123700,6232828200,23850,23850,23850,23850,16
20230802,123600,6232446600,23800,23850,23850,23800,101
20230802,123500,6230042750,23850,23850,23850,23850,5
20230802,123400,6229923500,23850,23850,23850,23850,531
20230802,123300,6217259150,23850,23850,23850,23850,365
20230802,123200,6208553900,23850,23850,23850,23850,169
20230802,123100,6204523250,23850,23900,23900,23850,223
20230802,123000,6199204600,23900,23900,23900,23900,121
20230802,122900,6196312700,23900,23850,23900,23850,281
20230802,122800,6189608700,23850,23850,23850,23800,382
20230802,122700,6180498050,23850,23800,23850,23800,5
20230802,122600,6180378900,23850,23800,23850,23800,221
20230802,122500,6175118150,23800,23800,23800,23800,24
20230802,122400,6174546950,23850,23800,23850,23800,731
20230802,122300,6157149100,23800,23850,23850,23800,1308
20230802,122200,6126016100,23850,23850,23850,23850,50
20230802,122100,6124823600,23850,23850,23850,23850,101
20230802,122000,6122414750,23800,23800,23850,23800,882
20230802,121900,6101423100,23750,23800,23800,23750,21
20230802,121800,6100923350,23800,23800,23800,23800,121
20230802,121700,6098043550,23750,23750,23750,23750,0
20230802,121600,6098043550,23750,23750,23750,23750,18
20230802,121500,6097616050,23750,23750,23750,23750,1443
20230802,121400,6063344800,23750,23700,23750,23700,3388
20230802,121300,5983036000,23700,23800,23800,23700,1750
20230802,121200,5941505400,23800,23850,23850,23800,378
20230802,121100,5932507500,23850,23900,23900,23850,1432
20230802,121000,5898350250,23900,23900,23900,23900,55
20230802,120900,5897035750,23850,23900,23950,23850,1269
20230802,120800,5866726350,23900,23900,23900,23900,508
20230802,120700,5854585150,23850,23850,23850,23850,242
20230802,120600,5848813450,23850,23750,23850,23750,1895
20230802,120500,5803737250,23750,23800,23800,23750,2045
20230802,120400,5755168350,23800,23800,23800,23750,930
20230802,120300,5733079600,23800,23800,23800,23800,0
20230802,120200,5733079600,23800,23750,23800,23750,122
20230802,120100,5730177000,23750,23750,23750,23750,935
20230802,120000,5707970750,23800,23800,23800,23800,264
20230802,115900,5701687550,23800,23800,23800,23800,1362
20230802,115800,5669271950,23750,23800,23850,23750,2422
20230802,115700,5611653300,23800,23850,23850,23800,245
20230802,115600,5605822100,23850,23800,23850,23800,110
20230802,115500,5603201700,23850,23800,23850,23800,42
20230802,115400,5602202050,23850,23850,23850,23850,15
20230802,115300,5601844300,23850,23800,23850,23800,96
20230802,115200,5599559350,23800,23800,23800,23800,7
20230802,115100,5599392750,23750,23800,23800,23750,130
20230802,115000,5596299750,23800,23800,23850,23800,207
20230802,114900,5591367600,23750,23750,23800,23750,1026
20230802,114800,5566997750,23750,23800,23800,23750,1945
20230802,114700,5520789900,23800,23800,23800,23800,167
20230802,114600,5516815300,23800,23850,23850,23800,4537
20230802,114500,5408834450,23850,23900,23950,23850,1041
20230802,114400,5383947950,23900,23900,23900,23850,138
20230802,114300,5380656250,23900,23800,23900,23750,1104
20230802,114200,5354358000,23800,23800,23850,23800,214
20230802,114100,5349263050,23800,23800,23850,23800,1049
20230802,114000,5324296700,23800,23850,23850,23800,373
20230802,113900,5315419050,23850,23800,23850,23800,270
20230802,113800,5308992750,23800,23800,23800,23800,666
20230802,113700,5293141950,23800,23800,23800,23800,430
20230802,113600,5282907950,23800,23800,23850,23750,345
20230802,113500,5274701800,23800,23800,23800,23800,115
20230802,113400,5271964800,23800,23800,23800,23800,72
20230802,113300,5270251200,23800,23850,23850,23800,656
20230802,113200,5254633400,23850,23800,23850,23750,286
20230802,113100,5247826800,23800,23800,23800,23800,759
20230802,113000,5229762600,23800,23800,23800,23800,300
20230802,112900,5222622600,23850,23800,23850,23800,106
20230802,112800,5220099150,23800,23800,23850,23800,1886
20230802,112700,5175212300,23800,23800,23850,23800,325
20230802,112600,5167477150,23800,23850,23850,23800,369
20230802,112500,5158693850,23850,23850,23850,23850,371
20230802,112400,5149845500,23800,23850,23900,23800,1384
20230802,112300,5116848700,23850,23950,23950,23850,4599
20230802,112200,5006932600,23950,23950,23950,23900,1614
20230802,112100,4968322300,23950,23950,23950,23950,6
20230802,112000,4968178600,24000,23950,24000,23950,542
20230802,111900,4955193400,23950,24000,24000,23900,1860
20230802,111800,4910585300,24050,24050,24050,24050,6
20230802,111700,4910441000,24050,24050,24050,24050,110
20230802,111600,4907795500,24100,24050,24100,24050,100
20230802,111500,4905390450,24050,24000,24050,24000,6
20230802,111400,4905246400,24000,24050,24050,24000,332
20230802,111300,4897265100,24050,24050,24050,24050,232
20230802,111200,4891685500,24050,24100,24100,24050,119
20230802,111100,4888823150,24100,24050,24100,24050,3347
20230802,111000,4808203750,24050,24050,24050,24050,366
20230802,110900,4799401450,24050,24050,24050,24050,433
20230802,110800,4788987800,24050,24050,24050,24050,382
20230802,110700,4779800700,24050,24050,24050,24000,782
20230802,110600,4761007800,24000,24050,24050,24000,994
20230802,110500,4737129650,24000,24100,24150,24000,321
20230802,110400,4729390700,24100,24000,24100,24000,336
20230802,110300,4721313300,24000,24000,24050,24000,326
20230802,110200,4713484300,24050,24050,24050,24000,361
20230802,110100,4704819750,24000,24000,24000,24000,94
20230802,110000,4702563750,24000,24000,24050,24000,281
20230802,105900,4695819250,24050,24000,24050,24000,146
20230802,105800,4692313450,24000,24000,24000,23950,2347
20230802,105700,4636084400,24000,24050,24050,24000,62
20230802,105600,4634595250,24050,24000,24050,24000,1417
20230802,105500,4600583650,24000,24100,24100,24000,1589
20230802,105400,4562362000,24100,24150,24150,24100,341
20230802,105300,4554141800,24050,24100,24150,24050,759
20230802,105200,4535818700,24100,24150,24150,24050,366
20230802,105100,4526996800,24150,24150,24150,24150,668
20230802,105000,4510864600,24150,24200,24200,24150,128
20230802,104900,4507773350,24200,24150,24200,24150,544
20230802,104800,4494635400,24200,24200,24200,24200,5
20230802,104700,4494514400,24200,24200,24200,24200,774
20230802,104600,4475783600,24200,24150,24200,24150,390
20230802,104500,4466354450,24150,24200,24200,24150,474
20230802,104400,4454906250,24200,24200,24200,24200,32
20230802,104300,4454131850,24250,24150,24250,24150,32
20230802,104200,4453356950,24150,24150,24250,24150,102
20230802,104100,4450893550,24250,24250,24250,24150,1089
20230802,104000,4424502100,24250,24200,24250,24100,849
20230802,103900,4403937450,24200,24250,24250,24150,305
20230802,103800,4396553350,24250,24200,24250,24200,228
20230802,103700,4391032450,24250,24300,24300,24250,300
20230802,103600,4383750300,24300,24350,24350,24300,633
20230802,103500,4368354600,24300,24300,24350,24300,1328
20230802,103400,4336076650,24300,24300,24400,24300,2004
20230802,103300,4287286500,24350,24200,24350,24150,3908
20230802,103200,4192516600,24200,24200,24200,24150,202
20230802,103100,4187628400,24150,24200,24200,24100,660
20230802,103000,4171695000,24100,24100,24150,24100,750
20230802,102900,4153603750,24100,24100,24150,24050,755
20230802,102800,4135436850,24050,24100,24100,24050,144
20230802,102700,4131968200,24150,24050,24150,24050,355
20230802,102600,4123422450,24050,24100,24150,24050,658
20230802,102500,4107574200,24100,24100,24150,24100,285
20230802,102400,4100705650,24150,24150,24150,24100,530
20230802,102300,4087926750,24150,24100,24150,24100,755
20230802,102200,4069731200,24150,24100,24150,24100,709
20230802,102100,4052644200,24100,24200,24200,24100,141
20230802,102000,4049240850,24250,24200,24250,24200,844
20230802,101900,4028816000,24200,24250,24250,24200,354
20230802,101800,4020234950,24250,24300,24300,24250,48
20230802,101700,4019070100,24300,24300,24300,24300,1281
20230802,101600,3987941800,24300,24250,24300,24250,729
20230802,101500,3970227500,24250,24250,24300,24250,16
20230802,101400,3969839400,24250,24250,24300,24250,904
20230802,101300,3947908800,24300,24200,24300,24200,1286
20230802,101200,3916731900,24200,24250,24250,24150,1539
20230802,101100,3879469550,24150,24100,24200,24100,1102
20230802,101000,3852852050,24150,24150,24150,24150,24
20230802,100900,3852272450,24150,24150,24150,24100,1710
20230802,100800,3811048400,24150,24200,24200,24150,2570
20230802,100700,3748854750,24250,24250,24250,24250,465
20230802,100600,3737578500,24250,24250,24250,24200,363
20230802,100500,3728785750,24250,24250,24250,24250,437
20230802,100400,3718188500,24250,24250,24250,24250,646
20230802,100300,3702523000,24200,24200,24200,24200,50
20230802,100200,3701313000,24250,24250,24250,24250,291
20230802,100100,3694256250,24250,24250,24300,24250,1116
20230802,100000,3667193200,24200,24250,24250,24200,617
20230802,095900,3652232950,24150,24250,24300,24150,2747
20230802,095800,3585573600,24300,24250,24300,24200,2329
20230802,095700,3529056500,24200,24150,24200,24150,2959
20230802,095600,3457538250,24150,24200,24200,24150,813
20230802,095500,3437904050,24200,24200,24200,24200,44
20230802,095400,3436839250,24150,24200,24200,24150,1179
20230802,095300,3408319750,24150,24150,24250,24100,6446
20230802,095200,3252566050,24150,23900,24150,23850,4481
20230802,095100,3144878650,23900,23850,23950,23850,163
20230802,095000,3140984800,23850,23850,23950,23850,1394
20230802,094900,3107703700,23850,23950,24000,23800,1105
20230802,094800,3081321450,24000,24000,24050,24000,980
20230802,094700,3057795400,24050,24050,24050,24000,258
20230802,094600,3051591000,24000,24050,24050,24000,976
20230802,094500,3028118300,24050,24000,24050,23950,2143
20230802,094400,2976623950,24000,23950,24050,23950,2168
20230802,094300,2924595400,23950,23900,23950,23900,725
20230802,094200,2907234200,23950,23850,23950,23800,2170
20230802,094100,2855476750,23850,23850,23850,23800,264
20230802,094000,2849185350,23850,23800,23850,23800,212
20230802,093900,2844139700,23800,23850,23850,23800,1138
20230802,093800,2817044700,23850,23850,23850,23800,630
20230802,093700,2802030100,23900,23950,23950,23900,339
20230802,093600,2793927950,23950,24000,24050,23950,1064
20230802,093500,2768386650,24000,24000,24050,24000,2566
20230802,093400,2706750500,24000,23900,24000,23850,1000
20230802,093300,2682820200,23900,23800,23900,23800,4424
20230802,093200,2577424100,23800,23800,23800,23700,599
20230802,093100,2563181550,23800,23650,23800,23650,2498
20230802,093000,2503976050,23650,23650,23650,23600,1915
20230802,092900,2458736300,23650,23600,23650,23600,863
20230802,092800,2438350900,23650,23650,23650,23600,662
20230802,092700,2422701350,23650,23650,23650,23550,1433
20230802,092600,2388892950,23650,23600,23650,23600,518
20230802,092500,2376662800,23600,23550,23600,23550,3098
20230802,092400,2303664500,23600,23650,23650,23550,4096
20230802,092300,2206964500,23650,23700,23700,23600,7240
20230802,092200,2035719000,23700,23700,23700,23650,3179
20230802,092100,1960496550,23700,23700,23750,23700,5721
20230802,092000,1824906600,23750,23750,23800,23700,1664
20230802,091900,1785395750,23750,23800,23800,23750,718
20230802,091800,1768338500,23800,23800,23800,23750,200
20230802,091700,1763580600,23800,23850,23900,23800,875
20230802,091600,1742739900,23850,23850,23950,23800,2390
20230802,091500,1685724100,23800,23750,23850,23700,3293
20230802,091400,1607440100,23750,23750,23800,23700,2688
20230802,091300,1543617900,23750,23750,23750,23700,5773
20230802,091200,1406574000,23800,23800,23800,23750,3011
20230802,091100,1334987150,23800,23750,23850,23750,2415
20230802,091000,1277527500,23750,23750,23800,23750,2566
20230802,090900,1216584900,23800,23750,23800,23750,3203
20230802,090800,1140509750,23750,23900,23900,23750,4988
20230802,090700,1021708650,23900,23850,23900,23850,4685
20230802,090600,909864350,23850,23700,23850,23650,6139
20230802,090500,764390600,23700,23900,23900,23700,7680
20230802,090400,581733650,23900,23900,23950,23850,2240
20230802,090300,528200050,23950,23900,24000,23900,1100
20230802,090200,501852900,23950,24100,24100,23900,5673
20230802,090100,365764100,24050,24200,24250,24000,5526
20230802,090000,232441000,24200,24350,24400,24200,7557