KissMeData/000880/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,183200,12312842400,25800,25800,25800,25800,21213
20230817,183100,12312842400,25800,25800,25800,25800,0
20230817,183000,12312842400,25800,25800,25800,25800,0
20230817,182900,12312842400,25800,25800,25800,25800,0
20230817,182800,12312842400,25800,25800,25800,25800,0
20230817,182700,12312842400,25800,25800,25800,25800,0
20230817,182600,12312842400,25800,25800,25800,25800,0
20230817,182500,12312842400,25800,25800,25800,25800,0
20230817,182400,12312842400,25800,25800,25800,25800,0
20230817,182300,12312842400,25800,25800,25800,25800,0
20230817,182200,12312842400,25800,25800,25800,25800,0
20230817,182100,12312842400,25800,25800,25800,25800,0
20230817,182000,12312842400,25800,25800,25800,25800,0
20230817,181900,12312842400,25800,25800,25800,25800,0
20230817,181800,12312842400,25800,25800,25800,25800,0
20230817,181700,12312842400,25800,25800,25800,25800,0
20230817,181600,12312842400,25800,25800,25800,25800,0
20230817,181500,12312842400,25800,25800,25800,25800,0
20230817,181400,12312842400,25800,25800,25800,25800,0
20230817,181300,12312842400,25800,25800,25800,25800,0
20230817,181200,12312842400,25800,25800,25800,25800,0
20230817,181100,12312842400,25800,25800,25800,25800,0
20230817,181000,12312842400,25800,25800,25800,25800,0
20230817,180900,12312842400,25800,25800,25800,25800,0
20230817,180800,12312842400,25800,25800,25800,25800,0
20230817,180700,12312842400,25800,25800,25800,25800,0
20230817,180600,12312842400,25800,25800,25800,25800,0
20230817,180500,12312842400,25800,25800,25800,25800,0
20230817,180400,12312842400,25800,25800,25800,25800,0
20230817,180300,12312842400,25800,25800,25800,25800,0
20230817,180200,12312842400,25800,25800,25800,25800,21213
20230817,180100,12312842400,25800,25800,25800,25800,0
20230817,180000,12312842400,25800,25800,25800,25800,0
20230817,175900,12312842400,25800,25800,25800,25800,0
20230817,175800,12312842400,25800,25800,25800,25800,0
20230817,175700,12312842400,25800,25800,25800,25800,0
20230817,175600,12312842400,25800,25800,25800,25800,0
20230817,175500,12312842400,25800,25800,25800,25800,0
20230817,175400,12312842400,25800,25800,25800,25800,0
20230817,175300,12312842400,25800,25800,25800,25800,0
20230817,175200,12312842400,25800,25800,25800,25800,0
20230817,175100,12312842400,25800,25800,25800,25800,0
20230817,175000,12312842400,25800,25800,25800,25800,0
20230817,174900,12312842400,25800,25800,25800,25800,0
20230817,174800,12312842400,25800,25800,25800,25800,0
20230817,174700,12312842400,25800,25800,25800,25800,0
20230817,174600,12312842400,25800,25800,25800,25800,0
20230817,174500,12312842400,25800,25800,25800,25800,0
20230817,174400,12312842400,25800,25800,25800,25800,0
20230817,174300,12312842400,25800,25800,25800,25800,0
20230817,174200,12312842400,25800,25800,25800,25800,0
20230817,174100,12312842400,25800,25800,25800,25800,0
20230817,174000,12312842400,25800,25800,25800,25800,0
20230817,173900,12312842400,25800,25800,25800,25800,0
20230817,173800,12312842400,25800,25800,25800,25800,0
20230817,173700,12312842400,25800,25800,25800,25800,0
20230817,173600,12312842400,25800,25800,25800,25800,0
20230817,173500,12312842400,25800,25800,25800,25800,0
20230817,173400,12312842400,25800,25800,25800,25800,0
20230817,173300,12312842400,25800,25800,25800,25800,0
20230817,173200,12312842400,25800,25800,25800,25800,21213
20230817,173100,12312842400,25800,25800,25800,25800,0
20230817,173000,12312842400,25800,25800,25800,25800,0
20230817,172900,12312842400,25800,25800,25800,25800,0
20230817,172800,12312842400,25800,25800,25800,25800,0
20230817,172700,12312842400,25800,25800,25800,25800,0
20230817,172600,12312842400,25800,25800,25800,25800,0
20230817,172500,12312842400,25800,25800,25800,25800,0
20230817,172400,12312842400,25800,25800,25800,25800,0
20230817,172300,12312842400,25800,25800,25800,25800,0
20230817,172200,12312842400,25800,25800,25800,25800,0
20230817,172100,12312842400,25800,25800,25800,25800,0
20230817,172000,12312842400,25800,25800,25800,25800,0
20230817,171900,12312842400,25800,25800,25800,25800,0
20230817,171800,12312842400,25800,25800,25800,25800,0
20230817,171700,12312842400,25800,25800,25800,25800,0
20230817,171600,12312842400,25800,25800,25800,25800,0
20230817,171500,12312842400,25800,25800,25800,25800,0
20230817,171400,12312842400,25800,25800,25800,25800,0
20230817,171300,12312842400,25800,25800,25800,25800,0
20230817,171200,12312842400,25800,25800,25800,25800,0
20230817,171100,12312842400,25800,25800,25800,25800,0
20230817,171000,12312842400,25800,25800,25800,25800,0
20230817,170900,12312842400,25800,25800,25800,25800,0
20230817,170800,12312842400,25800,25800,25800,25800,0
20230817,170700,12312842400,25800,25800,25800,25800,0
20230817,170600,12312842400,25800,25800,25800,25800,0
20230817,170500,12312842400,25800,25800,25800,25800,0
20230817,170400,12312842400,25800,25800,25800,25800,0
20230817,170300,12312842400,25800,25800,25800,25800,0
20230817,170200,12312842400,25800,25800,25800,25800,21213
20230817,170100,12312842400,25800,25800,25800,25800,0
20230817,170000,12312842400,25800,25800,25800,25800,0
20230817,165900,12312842400,25800,25800,25800,25800,0
20230817,165800,12312842400,25800,25800,25800,25800,0
20230817,165700,12312842400,25800,25800,25800,25800,0
20230817,165600,12312842400,25800,25800,25800,25800,0
20230817,165500,12312842400,25800,25800,25800,25800,0
20230817,165400,12312842400,25800,25800,25800,25800,0
20230817,165300,12312842400,25800,25800,25800,25800,0
20230817,165200,12312842400,25800,25800,25800,25800,0
20230817,165100,12312842400,25800,25800,25800,25800,0
20230817,165000,12312842400,25800,25800,25800,25800,0
20230817,164900,12312842400,25800,25800,25800,25800,0
20230817,164800,12312842400,25800,25800,25800,25800,0
20230817,164700,12312842400,25800,25800,25800,25800,0
20230817,164600,12312842400,25800,25800,25800,25800,0
20230817,164500,12312842400,25800,25800,25800,25800,0
20230817,164400,12312842400,25800,25800,25800,25800,0
20230817,164300,12312842400,25800,25800,25800,25800,0
20230817,164200,12312842400,25800,25800,25800,25800,0
20230817,164100,12312842400,25800,25800,25800,25800,0
20230817,164000,12312842400,25800,25800,25800,25800,0
20230817,163900,12312842400,25800,25800,25800,25800,0
20230817,163800,12312842400,25800,25800,25800,25800,0
20230817,163700,12312842400,25800,25800,25800,25800,0
20230817,163600,12312842400,25800,25800,25800,25800,0
20230817,163500,12312842400,25800,25800,25800,25800,0
20230817,163400,12312842400,25800,25800,25800,25800,0
20230817,163300,12312842400,25800,25800,25800,25800,0
20230817,163200,12312842400,25800,25800,25800,25800,21213
20230817,163100,12312842400,25800,25800,25800,25800,0
20230817,163000,12312842400,25800,25800,25800,25800,0
20230817,162900,12312842400,25800,25800,25800,25800,0
20230817,162800,12312842400,25800,25800,25800,25800,0
20230817,162700,12312842400,25800,25800,25800,25800,0
20230817,162600,12312842400,25800,25800,25800,25800,0
20230817,162500,12312842400,25800,25800,25800,25800,0
20230817,162400,12312842400,25800,25800,25800,25800,0
20230817,162300,12312842400,25800,25800,25800,25800,0
20230817,162200,12312842400,25800,25800,25800,25800,0
20230817,162100,12312842400,25800,25800,25800,25800,0
20230817,162000,12312842400,25800,25800,25800,25800,0
20230817,161900,12312842400,25800,25800,25800,25800,0
20230817,161800,12312842400,25800,25800,25800,25800,0
20230817,161700,12312842400,25800,25800,25800,25800,0
20230817,161600,12312842400,25800,25800,25800,25800,0
20230817,161500,12312842400,25800,25800,25800,25800,0
20230817,161400,12312842400,25800,25800,25800,25800,0
20230817,161300,12312842400,25800,25800,25800,25800,0
20230817,161200,12312842400,25800,25800,25800,25800,0
20230817,161100,12312842400,25800,25800,25800,25800,0
20230817,161000,12312842400,25800,25800,25800,25800,0
20230817,160900,12312842400,25800,25800,25800,25800,0
20230817,160800,12312842400,25800,25800,25800,25800,0
20230817,160700,12312842400,25800,25800,25800,25800,0
20230817,160600,12312842400,25800,25800,25800,25800,0
20230817,160500,12312842400,25800,25800,25800,25800,0
20230817,160400,12312842400,25800,25800,25800,25800,0
20230817,160300,12312842400,25800,25800,25800,25800,0
20230817,160200,12312842400,25800,25800,25800,25800,21213
20230817,160100,12312842400,25800,25800,25800,25800,0
20230817,160000,12312842400,25800,25800,25800,25800,0
20230817,155900,12312842400,25800,25800,25800,25800,0
20230817,155800,12312842400,25800,25800,25800,25800,0
20230817,155700,12312842400,25800,25800,25800,25800,0
20230817,155600,12312842400,25800,25800,25800,25800,0
20230817,155500,12312842400,25800,25800,25800,25800,0
20230817,155400,12312842400,25800,25800,25800,25800,0
20230817,155300,12312842400,25800,25800,25800,25800,0
20230817,155200,12312842400,25800,25800,25800,25800,0
20230817,155100,12312842400,25800,25800,25800,25800,0
20230817,155000,12312842400,25800,25800,25800,25800,0
20230817,154900,12312842400,25800,25800,25800,25800,0
20230817,154800,12312842400,25800,25800,25800,25800,0
20230817,154700,12312842400,25800,25800,25800,25800,0
20230817,154600,12312842400,25800,25800,25800,25800,0
20230817,154500,12312842400,25800,25800,25800,25800,0
20230817,154400,12312842400,25800,25800,25800,25800,0
20230817,154300,12312842400,25800,25800,25800,25800,0
20230817,154200,12312842400,25800,25800,25800,25800,0
20230817,154100,12312842400,25800,25800,25800,25800,0
20230817,154000,12312842400,25800,25800,25800,25800,0
20230817,153900,12312842400,25800,25800,25800,25800,0
20230817,153800,12312842400,25800,25800,25800,25800,0
20230817,153700,12312842400,25800,25800,25800,25800,0
20230817,153600,12312842400,25800,25800,25800,25800,0
20230817,153500,12312842400,25800,25800,25800,25800,0
20230817,153400,12312842400,25800,25800,25800,25800,0
20230817,153300,12312842400,25800,25800,25800,25800,0
20230817,153200,12312842400,25800,25800,25800,25800,21213
20230817,153100,12312842400,25800,25800,25800,25800,0
20230817,153000,12312842400,25800,25800,25800,25800,21213
20230817,152900,11765547000,25800,25800,25800,25800,0
20230817,152800,11765547000,25800,25800,25800,25800,0
20230817,152700,11765547000,25800,25800,25800,25800,0
20230817,152600,11765547000,25800,25800,25800,25800,0
20230817,152500,11765547000,25800,25800,25800,25800,0
20230817,152400,11765547000,25800,25800,25800,25800,0
20230817,152300,11765547000,25800,25800,25800,25800,0
20230817,152200,11765547000,25800,25800,25800,25800,0
20230817,152100,11765547000,25800,25800,25800,25800,0
20230817,152000,11765547000,25800,25800,25800,25800,0
20230817,151900,11765547000,25800,25650,25850,25600,8234
20230817,151800,11553951050,25700,25700,25700,25650,733
20230817,151700,11535141550,25700,25650,25700,25650,1599
20230817,151600,11494114450,25650,25700,25700,25650,416
20230817,151500,11483443400,25700,25700,25700,25650,1031
20230817,151400,11456967750,25650,25650,25700,25650,443
20230817,151300,11445603950,25700,25700,25700,25650,200
20230817,151200,11440473250,25650,25650,25700,25650,140
20230817,151100,11436881800,25650,25650,25700,25650,391
20230817,151000,11426850750,25650,25700,25700,25650,1731
20230817,150900,11382450000,25700,25700,25700,25650,1416
20230817,150800,11346095850,25700,25700,25750,25700,1102
20230817,150700,11317731400,25700,25750,25750,25700,242
20230817,150600,11311511650,25750,25700,25750,25700,62
20230817,150500,11309916950,25700,25700,25750,25700,1743
20230817,150400,11265074650,25750,25750,25750,25700,230
20230817,150300,11259163300,25700,25700,25700,25700,177
20230817,150200,11254614400,25750,25700,25750,25700,129
20230817,150100,11251298350,25750,25700,25750,25700,323
20230817,150000,11242991200,25750,25750,25750,25700,140
20230817,145900,11239388650,25700,25750,25750,25700,240
20230817,145800,11233210150,25700,25700,25750,25650,3192
20230817,145700,11151151900,25650,25700,25700,25650,128
20230817,145600,11147868350,25700,25650,25700,25650,312
20230817,145500,11139851900,25600,25600,25650,25600,3741
20230817,145400,11043898300,25650,25600,25650,25600,844
20230817,145300,11022271650,25600,25600,25650,25600,317
20230817,145200,11014154900,25650,25650,25650,25600,974
20230817,145100,10989212100,25600,25600,25650,25600,598
20230817,145000,10973903000,25650,25600,25650,25600,287
20230817,144900,10966549250,25600,25600,25650,25600,1313
20230817,144800,10932935000,25650,25600,25650,25600,121
20230817,144700,10929837150,25600,25600,25650,25600,2571
20230817,144600,10864019350,25650,25650,25650,25600,291
20230817,144500,10856569100,25600,25600,25650,25600,881
20230817,144400,10834014650,25600,25600,25650,25600,294
20230817,144300,10826478000,25600,25600,25650,25600,337
20230817,144200,10817840250,25600,25650,25650,25600,143
20230817,144100,10814178600,25600,25600,25650,25600,441
20230817,144000,10802886450,25650,25650,25650,25600,606
20230817,143900,10787356400,25600,25650,25650,25600,142
20230817,143800,10783720900,25600,25600,25650,25600,646
20230817,143700,10767158150,25600,25600,25650,25600,167
20230817,143600,10762882650,25600,25600,25650,25600,859
20230817,143500,10740892150,25600,25600,25650,25600,137
20230817,143400,10737384650,25650,25600,25650,25600,278
20230817,143300,10730267400,25650,25650,25650,25600,106
20230817,143200,10727548700,25650,25600,25650,25600,120
20230817,143100,10724476200,25600,25650,25650,25600,716
20230817,143000,10706138050,25600,25650,25700,25600,127
20230817,142900,10702880800,25700,25650,25700,25650,778
20230817,142800,10682924600,25650,25700,25700,25650,678
20230817,142700,10665533550,25650,25700,25700,25650,383
20230817,142600,10655705350,25650,25650,25700,25650,429
20230817,142500,10644700850,25650,25650,25700,25650,625
20230817,142400,10628669500,25650,25650,25700,25650,636
20230817,142300,10612350150,25650,25650,25700,25650,495
20230817,142200,10599643300,25650,25700,25700,25650,752
20230817,142100,10580354200,25650,25650,25650,25650,149
20230817,142000,10576532350,25700,25650,25700,25650,387
20230817,141900,10566605650,25650,25650,25700,25650,1036
20230817,141800,10540031850,25650,25650,25700,25650,526
20230817,141700,10526539350,25700,25650,25700,25650,2822
20230817,141600,10454154650,25650,25700,25700,25650,2074
20230817,141500,10400936800,25700,25700,25700,25650,1216
20230817,141400,10369745550,25700,25700,25700,25650,118
20230817,141300,10366715500,25650,25700,25700,25650,317
20230817,141200,10358578000,25650,25750,25750,25650,1274
20230817,141100,10325835550,25750,25750,25750,25700,88
20230817,141000,10323570800,25700,25750,25750,25700,20
20230817,140900,10323056200,25700,25750,25750,25700,1044
20230817,140800,10296175750,25750,25800,25800,25750,198
20230817,140700,10291073900,25750,25800,25800,25750,89
20230817,140600,10288780750,25750,25750,25800,25750,247
20230817,140500,10282408750,25750,25750,25800,25700,647
20230817,140400,10265726250,25750,25700,25750,25700,2138
20230817,140300,10210742800,25700,25650,25700,25650,1673
20230817,140200,10167791500,25650,25600,25650,25600,3095
20230817,140100,10088405000,25650,25600,25650,25600,664
20230817,140000,10071385300,25600,25600,25650,25600,457
20230817,135900,10059679700,25600,25600,25650,25600,749
20230817,135800,10040501900,25600,25650,25650,25600,128
20230817,135700,10037218800,25600,25650,25650,25600,63
20230817,135600,10035604950,25650,25650,25650,25600,171
20230817,135500,10031223550,25650,25650,25650,25600,41
20230817,135400,10030173850,25650,25600,25650,25600,849
20230817,135300,10008399250,25600,25650,25650,25600,788
20230817,135200,9988197750,25650,25650,25650,25600,802
20230817,135100,9967639450,25650,25600,25650,25600,277
20230817,135000,9960542150,25600,25650,25650,25600,358
20230817,134900,9951371150,25650,25650,25650,25600,314
20230817,134800,9943328400,25650,25650,25700,25650,1505
20230817,134700,9904725100,25650,25700,25700,25650,98
20230817,134600,9902210950,25650,25700,25700,25650,256
20230817,134500,9895644350,25650,25700,25700,25650,132
20230817,134400,9892256050,25700,25700,25700,25650,124
20230817,134300,9889074450,25700,25700,25700,25650,341
20230817,134200,9880318450,25700,25700,25700,25650,43
20230817,134100,9879215050,25700,25700,25750,25650,659
20230817,134000,9862288550,25700,25750,25750,25700,740
20230817,133900,9843270050,25750,25750,25750,25700,81
20230817,133800,9841186500,25750,25700,25750,25700,443
20230817,133700,9829801350,25750,25700,25750,25700,122
20230817,133600,9826665750,25750,25750,25750,25700,168
20230817,133500,9822342000,25750,25750,25750,25750,7
20230817,133400,9822161750,25700,25750,25750,25700,78
20230817,133300,9820155800,25750,25700,25750,25700,352
20230817,133200,9811092550,25700,25650,25700,25600,5607
20230817,133100,9667204650,25650,25600,25650,25600,843
20230817,133000,9645597400,25600,25650,25650,25600,109
20230817,132900,9642806000,25650,25650,25650,25600,406
20230817,132800,9632410900,25650,25700,25700,25600,1106
20230817,132700,9604034600,25650,25650,25700,25650,548
20230817,132600,9589973550,25700,25650,25700,25650,737
20230817,132500,9571059200,25650,25650,25700,25650,818
20230817,132400,9550076500,25700,25700,25750,25700,140
20230817,132300,9546478200,25700,25700,25750,25700,1393
20230817,132200,9510675950,25750,25750,25750,25700,102
20230817,132100,9508054300,25700,25750,25750,25700,144
20230817,132000,9504347200,25750,25750,25750,25750,31
20230817,131900,9503548950,25750,25750,25750,25700,20
20230817,131800,9503034300,25750,25700,25750,25700,5283
20230817,131700,9367244800,25650,25700,25700,25650,1090
20230817,131600,9339284900,25650,25700,25700,25650,744
20230817,131500,9320201100,25700,25650,25700,25650,246
20230817,131400,9313890950,25650,25650,25700,25650,145
20230817,131300,9310171500,25650,25650,25650,25650,288
20230817,131200,9302784300,25650,25650,25700,25650,186
20230817,131100,9298010350,25700,25700,25750,25700,415
20230817,131000,9287344500,25700,25750,25750,25700,3109
20230817,130900,9207443100,25700,25750,25750,25700,98
20230817,130800,9204924300,25750,25750,25750,25700,50
20230817,130700,9203638600,25750,25750,25750,25700,189
20230817,130600,9198779500,25750,25750,25750,25700,177
20230817,130500,9194223850,25750,25700,25750,25700,284
20230817,130400,9186920850,25700,25750,25750,25700,1447
20230817,130300,9149732500,25750,25750,25750,25700,615
20230817,130200,9133906900,25750,25750,25750,25750,1703
20230817,130100,9090054650,25750,25750,25800,25750,268
20230817,130000,9083153300,25800,25800,25800,25750,380
20230817,125900,9073367800,25800,25800,25800,25750,410
20230817,125800,9062808850,25750,25800,25800,25750,447
20230817,125700,9051296000,25800,25800,25800,25750,331
20230817,125600,9042767750,25800,25800,25800,25750,89
20230817,125500,9040471900,25750,25750,25750,25750,81
20230817,125400,9038386150,25750,25800,25800,25750,389
20230817,125300,9028364750,25800,25750,25800,25750,103
20230817,125200,9025712350,25750,25800,25800,25750,1051
20230817,125100,8998598450,25800,25750,25800,25750,265
20230817,125000,8991773850,25800,25750,25800,25750,86
20230817,124900,8989557600,25750,25800,25800,25750,194
20230817,124800,8984562050,25800,25800,25800,25750,229
20230817,124700,8978654900,25750,25750,25800,25750,555
20230817,124600,8964363450,25800,25800,25800,25750,217
20230817,124500,8958772500,25800,25800,25800,25750,48
20230817,124400,8957536050,25750,25800,25800,25750,289
20230817,124300,8950094200,25800,25800,25800,25750,18
20230817,124200,8949630450,25750,25800,25800,25750,1372
20230817,124100,8914301300,25750,25800,25800,25750,105
20230817,124000,8911595700,25750,25800,25800,25750,81
20230817,123900,8909509800,25800,25750,25800,25750,761
20230817,123800,8889910600,25800,25750,25800,25750,338
20230817,123700,8881203500,25750,25800,25800,25750,108
20230817,123600,8878419950,25800,25800,25800,25800,5
20230817,123500,8878290950,25750,25800,25800,25750,192
20230817,123400,8873341850,25800,25800,25800,25750,574
20230817,123300,8858535650,25800,25800,25800,25750,155
20230817,123200,8854537000,25800,25800,25800,25750,260
20230817,123100,8847830000,25800,25800,25800,25750,50
20230817,123000,8846540850,25800,25800,25800,25800,17
20230817,122900,8846102250,25750,25800,25800,25750,366
20230817,122800,8836659850,25800,25750,25800,25750,1506
20230817,122700,8797805950,25750,25750,25800,25750,473
20230817,122600,8785618700,25750,25750,25800,25750,153
20230817,122500,8781678650,25800,25750,25800,25750,121
20230817,122400,8778560400,25750,25800,25800,25750,167
20230817,122300,8774259900,25800,25800,25800,25800,44
20230817,122200,8773124700,25750,25800,25800,25750,83
20230817,122100,8770986850,25750,25800,25800,25750,163
20230817,122000,8766789150,25800,25800,25800,25750,160
20230817,121900,8762666350,25800,25800,25800,25800,326
20230817,121800,8754255550,25800,25800,25800,25750,65
20230817,121700,8752578900,25800,25800,25800,25750,1188
20230817,121600,8721928750,25800,25850,25850,25800,18
20230817,121500,8721464100,25850,25850,25850,25800,90
20230817,121400,8719137650,25850,25750,25850,25750,4160
20230817,121300,8611928500,25750,25750,25750,25700,257
20230817,121200,8605311850,25700,25700,25700,25700,913
20230817,121100,8581847750,25700,25750,25750,25650,4306
20230817,121000,8471190950,25700,25750,25750,25700,72
20230817,120900,8469340500,25700,25700,25750,25700,349
20230817,120800,8460365750,25700,25750,25750,25700,164
20230817,120700,8456150750,25700,25700,25750,25700,472
20230817,120600,8443998650,25700,25750,25750,25700,37
20230817,120500,8443047300,25700,25700,25700,25700,49
20230817,120400,8441788000,25750,25700,25750,25700,256
20230817,120300,8435208500,25700,25700,25750,25700,788
20230817,120200,8414956500,25700,25750,25750,25700,538
20230817,120100,8401129500,25750,25700,25750,25700,18
20230817,120000,8400666500,25700,25750,25750,25700,206
20230817,115900,8395371250,25750,25700,25750,25700,135
20230817,115800,8391901350,25700,25750,25750,25700,367
20230817,115700,8382468850,25700,25700,25750,25700,316
20230817,115600,8374347450,25700,25750,25750,25700,256
20230817,115500,8367768050,25750,25750,25750,25700,180
20230817,115400,8363141200,25750,25700,25750,25700,81
20230817,115300,8361059250,25750,25700,25750,25700,168
20230817,115200,8356741250,25700,25750,25750,25700,17
20230817,115100,8356303800,25700,25750,25750,25700,200
20230817,115000,8351163600,25750,25700,25750,25700,67
20230817,114900,8349441550,25700,25750,25750,25700,30
20230817,114800,8348670050,25700,25750,25750,25700,31
20230817,114700,8347872150,25700,25750,25750,25700,38
20230817,114600,8346894750,25700,25700,25700,25650,5665
20230817,114500,8201407550,25700,25650,25700,25650,79
20230817,114400,8199379250,25700,25700,25700,25650,246
20230817,114300,8193066600,25650,25650,25700,25650,158
20230817,114200,8189012650,25650,25650,25700,25650,265
20230817,114100,8182215300,25700,25700,25700,25700,450
20230817,114000,8170650300,25700,25700,25700,25650,170
20230817,113900,8166289300,25700,25700,25700,25700,4
20230817,113800,8166186500,25650,25700,25700,25650,183
20230817,113700,8161491400,25600,25650,25700,25600,1362
20230817,113600,8126562850,25650,25650,25700,25650,1019
20230817,113500,8100404950,25650,25700,25700,25650,370
20230817,113400,8090914200,25700,25700,25700,25650,33
20230817,113300,8090066500,25650,25700,25700,25650,40
20230817,113200,8089040150,25650,25650,25700,25650,210
20230817,113100,8083653400,25650,25650,25650,25650,67
20230817,113000,8081934850,25650,25650,25700,25650,298
20230817,112900,8074290200,25700,25650,25700,25650,133
20230817,112800,8070878450,25650,25700,25700,25650,186
20230817,112700,8066106350,25650,25650,25650,25650,163
20230817,112600,8061925400,25650,25700,25700,25650,252
20230817,112500,8055454400,25700,25650,25700,25650,67
20230817,112400,8053734350,25700,25700,25700,25700,107
20230817,112300,8050984450,25700,25700,25700,25700,820
20230817,112200,8029910450,25700,25700,25700,25650,180
20230817,112100,8025284800,25750,25700,25750,25700,398
20230817,112000,8015047700,25700,25700,25750,25700,100
20230817,111900,8012477100,25750,25700,25750,25700,78
20230817,111800,8010472050,25750,25700,25750,25650,1734
20230817,111700,7965910550,25700,25700,25750,25650,1514
20230817,111600,7927001050,25700,25550,25700,25550,6372
20230817,111500,7764015150,25550,25550,25550,25500,323
20230817,111400,7755776350,25500,25500,25550,25500,364
20230817,111300,7746493600,25550,25550,25550,25500,105
20230817,111200,7743814800,25550,25500,25550,25500,95
20230817,111100,7741392050,25550,25500,25550,25500,1323
20230817,111000,7707644550,25550,25500,25550,25500,177
20230817,110900,7703130150,25500,25500,25550,25500,421
20230817,110800,7692392400,25500,25550,25550,25500,159
20230817,110700,7688336350,25550,25500,25550,25450,1954
20230817,110600,7638516850,25500,25500,25500,25450,234
20230817,110500,7632560150,25450,25550,25550,25450,623
20230817,110400,7616680450,25500,25500,25550,25500,401
20230817,110300,7606454800,25550,25550,25550,25500,506
20230817,110200,7593544950,25550,25500,25550,25500,430
20230817,110100,7582579050,25550,25500,25550,25500,42
20230817,110000,7581507950,25500,25550,25550,25500,301
20230817,105900,7573831900,25500,25550,25550,25500,38
20230817,105800,7572861850,25550,25500,25550,25450,3016
20230817,105700,7495954200,25450,25550,25550,25450,1320
20230817,105600,7462303450,25550,25500,25550,25500,245
20230817,105500,7456055700,25500,25500,25550,25500,234
20230817,105400,7450087250,25500,25500,25500,25500,771
20230817,105300,7430426750,25500,25500,25550,25500,2051
20230817,105200,7378125600,25500,25550,25550,25500,223
20230817,105100,7372438550,25550,25550,25550,25500,241
20230817,105000,7366291100,25550,25550,25550,25500,217
20230817,104900,7360747150,25500,25500,25500,25500,1306
20230817,104800,7327444150,25500,25500,25550,25500,416
20230817,104700,7316836050,25500,25500,25550,25500,180
20230817,104600,7312245600,25550,25500,25550,25450,2170
20230817,104500,7256911150,25500,25500,25500,25450,150
20230817,104400,7253087450,25500,25500,25500,25450,731
20230817,104300,7234477550,25500,25450,25500,25450,214
20230817,104200,7229025550,25500,25300,25500,25300,7892
20230817,104100,7028851300,25300,25300,25300,25250,826
20230817,104000,7007957000,25300,25250,25300,25250,6459
20230817,103900,6844620250,25250,25250,25300,25250,615
20230817,103800,6829089400,25300,25300,25300,25250,262
20230817,103700,6822462050,25300,25250,25300,25250,5788
20230817,103600,6676139900,25250,25250,25300,25250,5122
20230817,103500,6546808350,25250,25300,25300,25250,3596
20230817,103400,6456004200,25300,25300,25300,25250,1145
20230817,103300,6427087100,25300,25300,25350,25250,11142
20230817,103200,6145219550,25350,25350,25350,25300,405
20230817,103100,6134965750,25350,25350,25350,25300,1834
20230817,103000,6088504600,25350,25400,25400,25300,10967
20230817,102900,5810510950,25400,25400,25400,25350,1348
20230817,102800,5776318500,25400,25400,25450,25350,13408
20230817,102700,5435758350,25450,25400,25450,25400,329
20230817,102600,5427397850,25450,25450,25450,25400,570
20230817,102500,5412919100,25450,25500,25500,25400,7260
20230817,102400,5228150800,25500,25450,25500,25450,236
20230817,102300,5222144150,25450,25450,25500,25450,2330
20230817,102200,5162842500,25500,25500,25500,25450,233
20230817,102100,5156901750,25500,25500,25500,25450,1915
20230817,102000,5108069600,25500,25500,25500,25450,4879
20230817,101900,4983655500,25500,25500,25500,25450,872
20230817,101800,4961425350,25500,25500,25500,25450,377
20230817,101700,4951812900,25500,25450,25500,25450,2930
20230817,101600,4877100000,25500,25500,25500,25450,862
20230817,101500,4855133750,25450,25500,25500,25450,249
20230817,101400,4848787750,25450,25450,25500,25450,1340
20230817,101300,4814628550,25500,25500,25500,25450,649
20230817,101200,4798099600,25450,25500,25500,25450,3568
20230817,101100,4707266100,25450,25500,25500,25450,456
20230817,101000,4695641300,25500,25450,25500,25450,2099
20230817,100900,4642118350,25500,25500,25500,25450,438
20230817,100800,4630957450,25450,25450,25500,25450,481
20230817,100700,4618714350,25500,25500,25500,25450,420
20230817,100600,4608012200,25500,25500,25500,25450,56
20230817,100500,4606586450,25500,25500,25500,25450,168
20230817,100400,4602304950,25500,25500,25500,25450,8528
20230817,100300,4384846000,25500,25500,25500,25450,554
20230817,100200,4370731950,25500,25450,25500,25450,889
20230817,100100,4348103100,25500,25500,25500,25450,333
20230817,100000,4339618250,25500,25500,25500,25450,110
20230817,095900,4336817300,25500,25500,25500,25500,227
20230817,095800,4331028800,25500,25500,25500,25450,2289
20230817,095700,4272661750,25500,25450,25500,25450,532
20230817,095600,4259119750,25500,25500,25500,25450,3078
20230817,095500,4180726300,25500,25500,25500,25450,742
20230817,095400,4161828700,25450,25450,25500,25450,1941
20230817,095300,4112421600,25450,25450,25500,25450,1095
20230817,095200,4084552900,25500,25550,25550,25450,1678
20230817,095100,4041764300,25550,25550,25550,25500,2260
20230817,095000,3984119350,25550,25550,25550,25500,1312
20230817,094900,3950662750,25500,25500,25550,25500,87
20230817,094800,3948444100,25500,25500,25500,25500,1967
20230817,094700,3898285600,25550,25500,25550,25500,1934
20230817,094600,3848967500,25550,25550,25550,25500,385
20230817,094500,3839141050,25550,25550,25550,25500,772
20230817,094400,3819443950,25500,25550,25550,25500,610
20230817,094300,3803888500,25500,25550,25550,25500,1262
20230817,094200,3771693450,25550,25500,25550,25500,1152
20230817,094100,3742315850,25500,25550,25550,25500,449
20230817,094000,3730865650,25500,25450,25550,25450,11120
20230817,093900,3447313550,25500,25500,25500,25450,548
20230817,093800,3433349250,25500,25500,25500,25450,1218
20230817,093700,3402332450,25500,25500,25500,25450,674
20230817,093600,3385167700,25500,25500,25500,25450,971
20230817,093500,3360432650,25500,25450,25500,25450,1321
20230817,093400,3326788000,25500,25500,25500,25450,529
20230817,093300,3313317600,25450,25500,25500,25450,3064
20230817,093200,3235299550,25500,25500,25500,25450,860
20230817,093100,3213404350,25500,25500,25500,25450,1558
20230817,093000,3173716550,25500,25450,25500,25450,503
20230817,092900,3160900450,25450,25500,25500,25450,1690
20230817,092800,3117842300,25500,25550,25550,25450,7777
20230817,092700,2919529250,25500,25500,25550,25500,3170
20230817,092600,2838689050,25550,25550,25550,25500,2727
20230817,092500,2769134700,25550,25500,25550,25500,5205
20230817,092400,2636159250,25500,25500,25550,25500,1338
20230817,092300,2602028250,25500,25500,25550,25500,2179
20230817,092200,2546448800,25550,25550,25600,25500,2644
20230817,092100,2478956000,25550,25600,25600,25550,7637
20230817,092000,2283814550,25600,25600,25650,25550,6798
20230817,091900,2109804400,25650,25600,25650,25600,2550
20230817,091800,2044459250,25650,25650,25650,25600,1554
20230817,091700,2004662200,25650,25650,25650,25600,711
20230817,091600,1986451350,25650,25650,25700,25600,1819
20230817,091500,1939788600,25650,25650,25700,25650,294
20230817,091400,1932245650,25700,25700,25700,25600,5794
20230817,091300,1783634900,25700,25650,25700,25650,2551
20230817,091200,1718093250,25650,25750,25750,25650,9001
20230817,091100,1486880200,25750,25750,25750,25700,2337
20230817,091000,1426764950,25700,25750,25750,25700,847
20230817,090900,1404981800,25700,25750,25800,25700,4224
20230817,090800,1296216900,25850,25850,25850,25750,4993
20230817,090700,1167418400,25850,25900,25900,25800,6246
20230817,090600,1006003100,25900,25900,25900,25850,1343
20230817,090500,971238350,25900,25850,25950,25800,6994
20230817,090400,790500650,25850,25950,25950,25800,8086
20230817,090300,581522900,25950,25900,25950,25850,7473
20230817,090200,387952400,25900,25950,25950,25850,3082
20230817,090100,308113500,25950,26000,26050,25950,3350
20230817,090000,221101800,26000,26000,26150,26000,8492