KissMeData/084110/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,193700,2247609600,23300,23300,23300,23300,1190
20230809,193600,2247609600,23300,23300,23300,23300,0
20230809,193500,2247609600,23300,23300,23300,23300,0
20230809,193400,2247609600,23300,23300,23300,23300,0
20230809,193300,2247609600,23300,23300,23300,23300,0
20230809,193200,2247609600,23300,23300,23300,23300,0
20230809,193100,2247609600,23300,23300,23300,23300,0
20230809,193000,2247609600,23300,23300,23300,23300,0
20230809,192900,2247609600,23300,23300,23300,23300,0
20230809,192800,2247609600,23300,23300,23300,23300,0
20230809,192700,2247609600,23300,23300,23300,23300,0
20230809,192600,2247609600,23300,23300,23300,23300,0
20230809,192500,2247609600,23300,23300,23300,23300,0
20230809,192400,2247609600,23300,23300,23300,23300,0
20230809,192300,2247609600,23300,23300,23300,23300,0
20230809,192200,2247609600,23300,23300,23300,23300,0
20230809,192100,2247609600,23300,23300,23300,23300,0
20230809,192000,2247609600,23300,23300,23300,23300,0
20230809,191900,2247609600,23300,23300,23300,23300,0
20230809,191800,2247609600,23300,23300,23300,23300,0
20230809,191700,2247609600,23300,23300,23300,23300,0
20230809,191600,2247609600,23300,23300,23300,23300,0
20230809,191500,2247609600,23300,23300,23300,23300,0
20230809,191400,2247609600,23300,23300,23300,23300,0
20230809,191300,2247609600,23300,23300,23300,23300,0
20230809,191200,2247609600,23300,23300,23300,23300,0
20230809,191100,2247609600,23300,23300,23300,23300,0
20230809,191000,2247609600,23300,23300,23300,23300,0
20230809,190900,2247609600,23300,23300,23300,23300,0
20230809,190800,2247609600,23300,23300,23300,23300,0
20230809,190700,2247609600,23300,23300,23300,23300,1190
20230809,190600,2247609600,23300,23300,23300,23300,0
20230809,190500,2247609600,23300,23300,23300,23300,0
20230809,190400,2247609600,23300,23300,23300,23300,0
20230809,190300,2247609600,23300,23300,23300,23300,0
20230809,190200,2247609600,23300,23300,23300,23300,0
20230809,190100,2247609600,23300,23300,23300,23300,0
20230809,190000,2247609600,23300,23300,23300,23300,0
20230809,185900,2247609600,23300,23300,23300,23300,0
20230809,185800,2247609600,23300,23300,23300,23300,0
20230809,185700,2247609600,23300,23300,23300,23300,0
20230809,185600,2247609600,23300,23300,23300,23300,0
20230809,185500,2247609600,23300,23300,23300,23300,0
20230809,185400,2247609600,23300,23300,23300,23300,0
20230809,185300,2247609600,23300,23300,23300,23300,0
20230809,185200,2247609600,23300,23300,23300,23300,0
20230809,185100,2247609600,23300,23300,23300,23300,0
20230809,185000,2247609600,23300,23300,23300,23300,0
20230809,184900,2247609600,23300,23300,23300,23300,0
20230809,184800,2247609600,23300,23300,23300,23300,0
20230809,184700,2247609600,23300,23300,23300,23300,0
20230809,184600,2247609600,23300,23300,23300,23300,0
20230809,184500,2247609600,23300,23300,23300,23300,0
20230809,184400,2247609600,23300,23300,23300,23300,0
20230809,184300,2247609600,23300,23300,23300,23300,0
20230809,184200,2247609600,23300,23300,23300,23300,0
20230809,184100,2247609600,23300,23300,23300,23300,0
20230809,184000,2247609600,23300,23300,23300,23300,0
20230809,183900,2247609600,23300,23300,23300,23300,0
20230809,183800,2247609600,23300,23300,23300,23300,0
20230809,183700,2247609600,23300,23300,23300,23300,1190
20230809,183600,2247609600,23300,23300,23300,23300,0
20230809,183500,2247609600,23300,23300,23300,23300,0
20230809,183400,2247609600,23300,23300,23300,23300,0
20230809,183300,2247609600,23300,23300,23300,23300,0
20230809,183200,2247609600,23300,23300,23300,23300,0
20230809,183100,2247609600,23300,23300,23300,23300,0
20230809,183000,2247609600,23300,23300,23300,23300,0
20230809,182900,2247609600,23300,23300,23300,23300,0
20230809,182800,2247609600,23300,23300,23300,23300,0
20230809,182700,2247609600,23300,23300,23300,23300,0
20230809,182600,2247609600,23300,23300,23300,23300,0
20230809,182500,2247609600,23300,23300,23300,23300,0
20230809,182400,2247609600,23300,23300,23300,23300,0
20230809,182300,2247609600,23300,23300,23300,23300,0
20230809,182200,2247609600,23300,23300,23300,23300,0
20230809,182100,2247609600,23300,23300,23300,23300,0
20230809,182000,2247609600,23300,23300,23300,23300,0
20230809,181900,2247609600,23300,23300,23300,23300,0
20230809,181800,2247609600,23300,23300,23300,23300,0
20230809,181700,2247609600,23300,23300,23300,23300,0
20230809,181600,2247609600,23300,23300,23300,23300,0
20230809,181500,2247609600,23300,23300,23300,23300,0
20230809,181400,2247609600,23300,23300,23300,23300,0
20230809,181300,2247609600,23300,23300,23300,23300,0
20230809,181200,2247609600,23300,23300,23300,23300,0
20230809,181100,2247609600,23300,23300,23300,23300,0
20230809,181000,2247609600,23300,23300,23300,23300,0
20230809,180900,2247609600,23300,23300,23300,23300,0
20230809,180800,2247609600,23300,23300,23300,23300,0
20230809,180700,2247609600,23300,23300,23300,23300,1190
20230809,180600,2247609600,23300,23300,23300,23300,0
20230809,180500,2247609600,23300,23300,23300,23300,0
20230809,180400,2247609600,23300,23300,23300,23300,0
20230809,180300,2247609600,23300,23300,23300,23300,0
20230809,180200,2247609600,23300,23300,23300,23300,0
20230809,180100,2247609600,23300,23300,23300,23300,0
20230809,180000,2247609600,23300,23300,23300,23300,0
20230809,175900,2247609600,23300,23300,23300,23300,0
20230809,175800,2247609600,23300,23300,23300,23300,0
20230809,175700,2247609600,23300,23300,23300,23300,0
20230809,175600,2247609600,23300,23300,23300,23300,0
20230809,175500,2247609600,23300,23300,23300,23300,0
20230809,175400,2247609600,23300,23300,23300,23300,0
20230809,175300,2247609600,23300,23300,23300,23300,0
20230809,175200,2247609600,23300,23300,23300,23300,0
20230809,175100,2247609600,23300,23300,23300,23300,0
20230809,175000,2247609600,23300,23300,23300,23300,0
20230809,174900,2247609600,23300,23300,23300,23300,0
20230809,174800,2247609600,23300,23300,23300,23300,0
20230809,174700,2247609600,23300,23300,23300,23300,0
20230809,174600,2247609600,23300,23300,23300,23300,0
20230809,174500,2247609600,23300,23300,23300,23300,0
20230809,174400,2247609600,23300,23300,23300,23300,0
20230809,174300,2247609600,23300,23300,23300,23300,0
20230809,174200,2247609600,23300,23300,23300,23300,0
20230809,174100,2247609600,23300,23300,23300,23300,0
20230809,174000,2247609600,23300,23300,23300,23300,0
20230809,173900,2247609600,23300,23300,23300,23300,0
20230809,173800,2247609600,23300,23300,23300,23300,0
20230809,173700,2247609600,23300,23300,23300,23300,1190
20230809,173600,2247609600,23300,23300,23300,23300,0
20230809,173500,2247609600,23300,23300,23300,23300,0
20230809,173400,2247609600,23300,23300,23300,23300,0
20230809,173300,2247609600,23300,23300,23300,23300,0
20230809,173200,2247609600,23300,23300,23300,23300,0
20230809,173100,2247609600,23300,23300,23300,23300,0
20230809,173000,2247609600,23300,23300,23300,23300,0
20230809,172900,2247609600,23300,23300,23300,23300,0
20230809,172800,2247609600,23300,23300,23300,23300,0
20230809,172700,2247609600,23300,23300,23300,23300,0
20230809,172600,2247609600,23300,23300,23300,23300,0
20230809,172500,2247609600,23300,23300,23300,23300,0
20230809,172400,2247609600,23300,23300,23300,23300,0
20230809,172300,2247609600,23300,23300,23300,23300,0
20230809,172200,2247609600,23300,23300,23300,23300,0
20230809,172100,2247609600,23300,23300,23300,23300,0
20230809,172000,2247609600,23300,23300,23300,23300,0
20230809,171900,2247609600,23300,23300,23300,23300,0
20230809,171800,2247609600,23300,23300,23300,23300,0
20230809,171700,2247609600,23300,23300,23300,23300,0
20230809,171600,2247609600,23300,23300,23300,23300,0
20230809,171500,2247609600,23300,23300,23300,23300,0
20230809,171400,2247609600,23300,23300,23300,23300,0
20230809,171300,2247609600,23300,23300,23300,23300,0
20230809,171200,2247609600,23300,23300,23300,23300,0
20230809,171100,2247609600,23300,23300,23300,23300,0
20230809,171000,2247609600,23300,23300,23300,23300,0
20230809,170900,2247609600,23300,23300,23300,23300,0
20230809,170800,2247609600,23300,23300,23300,23300,0
20230809,170700,2247609600,23300,23300,23300,23300,1190
20230809,170600,2247609600,23300,23300,23300,23300,0
20230809,170500,2247609600,23300,23300,23300,23300,0
20230809,170400,2247609600,23300,23300,23300,23300,0
20230809,170300,2247609600,23300,23300,23300,23300,0
20230809,170200,2247609600,23300,23300,23300,23300,0
20230809,170100,2247609600,23300,23300,23300,23300,0
20230809,170000,2247609600,23300,23300,23300,23300,0
20230809,165900,2247609600,23300,23300,23300,23300,0
20230809,165800,2247609600,23300,23300,23300,23300,0
20230809,165700,2247609600,23300,23300,23300,23300,0
20230809,165600,2247609600,23300,23300,23300,23300,0
20230809,165500,2247609600,23300,23300,23300,23300,0
20230809,165400,2247609600,23300,23300,23300,23300,0
20230809,165300,2247609600,23300,23300,23300,23300,0
20230809,165200,2247609600,23300,23300,23300,23300,0
20230809,165100,2247609600,23300,23300,23300,23300,0
20230809,165000,2247609600,23300,23300,23300,23300,0
20230809,164900,2247609600,23300,23300,23300,23300,0
20230809,164800,2247609600,23300,23300,23300,23300,0
20230809,164700,2247609600,23300,23300,23300,23300,0
20230809,164600,2247609600,23300,23300,23300,23300,0
20230809,164500,2247609600,23300,23300,23300,23300,0
20230809,164400,2247609600,23300,23300,23300,23300,0
20230809,164300,2247609600,23300,23300,23300,23300,0
20230809,164200,2247609600,23300,23300,23300,23300,0
20230809,164100,2247609600,23300,23300,23300,23300,0
20230809,164000,2247609600,23300,23300,23300,23300,0
20230809,163900,2247609600,23300,23300,23300,23300,0
20230809,163800,2247609600,23300,23300,23300,23300,0
20230809,163700,2247609600,23300,23300,23300,23300,1190
20230809,163600,2247609600,23300,23300,23300,23300,0
20230809,163500,2247609600,23300,23300,23300,23300,0
20230809,163400,2247609600,23300,23300,23300,23300,0
20230809,163300,2247609600,23300,23300,23300,23300,0
20230809,163200,2247609600,23300,23300,23300,23300,0
20230809,163100,2247609600,23300,23300,23300,23300,0
20230809,163000,2247609600,23300,23300,23300,23300,0
20230809,162900,2247609600,23300,23300,23300,23300,0
20230809,162800,2247609600,23300,23300,23300,23300,0
20230809,162700,2247609600,23300,23300,23300,23300,0
20230809,162600,2247609600,23300,23300,23300,23300,0
20230809,162500,2247609600,23300,23300,23300,23300,0
20230809,162400,2247609600,23300,23300,23300,23300,0
20230809,162300,2247609600,23300,23300,23300,23300,0
20230809,162200,2247609600,23300,23300,23300,23300,0
20230809,162100,2247609600,23300,23300,23300,23300,0
20230809,162000,2247609600,23300,23300,23300,23300,0
20230809,161900,2247609600,23300,23300,23300,23300,0
20230809,161800,2247609600,23300,23300,23300,23300,0
20230809,161700,2247609600,23300,23300,23300,23300,0
20230809,161600,2247609600,23300,23300,23300,23300,0
20230809,161500,2247609600,23300,23300,23300,23300,0
20230809,161400,2247609600,23300,23300,23300,23300,0
20230809,161300,2247609600,23300,23300,23300,23300,0
20230809,161200,2247609600,23300,23300,23300,23300,0
20230809,161100,2247609600,23300,23300,23300,23300,0
20230809,161000,2247609600,23300,23300,23300,23300,0
20230809,160900,2247609600,23300,23300,23300,23300,0
20230809,160800,2247609600,23300,23300,23300,23300,0
20230809,160700,2247609600,23300,23300,23300,23300,1190
20230809,160600,2247609600,23300,23300,23300,23300,0
20230809,160500,2247609600,23300,23300,23300,23300,0
20230809,160400,2247609600,23300,23300,23300,23300,0
20230809,160300,2247609600,23300,23300,23300,23300,0
20230809,160200,2247609600,23300,23300,23300,23300,0
20230809,160100,2247609600,23300,23300,23300,23300,0
20230809,160000,2247609600,23300,23300,23300,23300,0
20230809,155900,2247609600,23300,23300,23300,23300,0
20230809,155800,2247609600,23300,23300,23300,23300,0
20230809,155700,2247609600,23300,23300,23300,23300,0
20230809,155600,2247609600,23300,23300,23300,23300,0
20230809,155500,2247609600,23300,23300,23300,23300,0
20230809,155400,2247609600,23300,23300,23300,23300,0
20230809,155300,2247609600,23300,23300,23300,23300,0
20230809,155200,2247609600,23300,23300,23300,23300,0
20230809,155100,2247609600,23300,23300,23300,23300,0
20230809,155000,2247609600,23300,23300,23300,23300,0
20230809,154900,2247609600,23300,23300,23300,23300,0
20230809,154800,2247609600,23300,23300,23300,23300,0
20230809,154700,2247609600,23300,23300,23300,23300,0
20230809,154600,2247609600,23300,23300,23300,23300,0
20230809,154500,2247609600,23300,23300,23300,23300,0
20230809,154400,2247609600,23300,23300,23300,23300,0
20230809,154300,2247609600,23300,23300,23300,23300,0
20230809,154200,2247609600,23300,23300,23300,23300,0
20230809,154100,2247609600,23300,23300,23300,23300,0
20230809,154000,2247609600,23300,23300,23300,23300,0
20230809,153900,2247609600,23300,23300,23300,23300,0
20230809,153800,2247609600,23300,23300,23300,23300,0
20230809,153700,2247609600,23300,23300,23300,23300,1190
20230809,153600,2247609600,23300,23300,23300,23300,0
20230809,153500,2247609600,23300,23300,23300,23300,0
20230809,153400,2247609600,23300,23300,23300,23300,0
20230809,153300,2247609600,23300,23300,23300,23300,0
20230809,153200,2247609600,23300,23300,23300,23300,0
20230809,153100,2247609600,23300,23300,23300,23300,0
20230809,153000,2247609600,23300,23300,23300,23300,1190
20230809,152900,2219882600,23300,23300,23300,23300,0
20230809,152800,2219882600,23300,23300,23300,23300,0
20230809,152700,2219882600,23300,23300,23300,23300,0
20230809,152600,2219882600,23300,23300,23300,23300,0
20230809,152500,2219882600,23300,23300,23300,23300,0
20230809,152400,2219882600,23300,23300,23300,23300,0
20230809,152300,2219882600,23300,23300,23300,23300,0
20230809,152200,2219882600,23300,23300,23300,23300,0
20230809,152100,2219882600,23300,23300,23300,23300,0
20230809,152000,2219882600,23300,23300,23300,23300,0
20230809,151900,2219882600,23300,23300,23300,23200,78
20230809,151800,2218066300,23300,23250,23300,23200,1127
20230809,151700,2191878350,23300,23250,23300,23250,349
20230809,151600,2183747050,23250,23250,23300,23250,110
20230809,151500,2181184600,23250,23250,23300,23250,122
20230809,151400,2178344750,23300,23250,23300,23250,19
20230809,151300,2177902900,23250,23250,23250,23250,9
20230809,151200,2177693650,23250,23300,23300,23250,74
20230809,151100,2175972100,23250,23250,23250,23200,105
20230809,151000,2173531150,23200,23250,23250,23200,77
20230809,150900,2171741150,23250,23250,23250,23200,56
20230809,150800,2170439400,23250,23250,23250,23200,84
20230809,150700,2168489300,23200,23250,23250,23200,78
20230809,150600,2166679400,23200,23200,23250,23200,83
20230809,150500,2164753200,23200,23250,23250,23200,363
20230809,150400,2156317800,23250,23300,23300,23250,106
20230809,150300,2153853200,23250,23300,23350,23250,98
20230809,150200,2151571600,23250,23250,23250,23250,227
20230809,150100,2146293850,23250,23250,23300,23250,160
20230809,150000,2142568100,23300,23250,23300,23250,64
20230809,145900,2141077900,23300,23250,23300,23250,474
20230809,145800,2130057350,23300,23300,23300,23300,0
20230809,145700,2130057350,23300,23300,23300,23250,132
20230809,145600,2126987900,23300,23350,23350,23300,1658
20230809,145500,2088314500,23400,23400,23400,23400,1
20230809,145400,2088291100,23350,23350,23350,23350,57
20230809,145300,2086960150,23400,23400,23400,23400,67
20230809,145200,2085392350,23350,23350,23350,23350,0
20230809,145100,2085392350,23350,23350,23350,23350,38
20230809,145000,2084505050,23350,23350,23350,23350,0
20230809,144900,2084505050,23350,23400,23400,23350,427
20230809,144800,2074516050,23400,23400,23400,23400,134
20230809,144700,2071380450,23300,23300,23300,23300,0
20230809,144600,2071380450,23300,23300,23400,23300,302
20230809,144500,2064336050,23250,23250,23250,23250,4
20230809,144400,2064243050,23250,23250,23250,23250,167
20230809,144300,2060360300,23250,23250,23250,23250,60
20230809,144200,2058965300,23250,23250,23250,23250,0
20230809,144100,2058965300,23250,23250,23250,23250,23
20230809,144000,2058430550,23250,23300,23300,23250,1162
20230809,143900,2031411650,23250,23250,23250,23250,554
20230809,143800,2018531150,23250,23250,23250,23250,60
20230809,143700,2017136150,23250,23250,23250,23250,0
20230809,143600,2017136150,23250,23250,23250,23250,24
20230809,143500,2016578150,23300,23300,23300,23300,0
20230809,143400,2016578150,23300,23300,23300,23300,1
20230809,143300,2016554850,23250,23250,23250,23250,65
20230809,143200,2015043600,23250,23250,23250,23250,77
20230809,143100,2013253350,23250,23250,23250,23250,94
20230809,143000,2011067850,23250,23250,23250,23250,56
20230809,142900,2009765850,23250,23250,23250,23250,11
20230809,142800,2009510100,23200,23250,23250,23200,70
20230809,142700,2007883900,23200,23200,23200,23200,0
20230809,142600,2007883900,23200,23200,23200,23200,0
20230809,142500,2007883900,23200,23250,23250,23200,121
20230809,142400,2005072600,23200,23200,23200,23200,100
20230809,142300,2002752600,23200,23200,23200,23200,0
20230809,142200,2002752600,23200,23250,23250,23200,64
20230809,142100,2001267600,23200,23200,23200,23200,63
20230809,142000,1999806000,23250,23250,23250,23250,81
20230809,141900,1997922750,23300,23300,23300,23300,11
20230809,141800,1997666450,23250,23250,23250,23250,0
20230809,141700,1997666450,23250,23250,23250,23250,86
20230809,141600,1995666950,23350,23300,23350,23300,149
20230809,141500,1992188000,23250,23250,23250,23250,27
20230809,141400,1991560250,23300,23300,23300,23300,582
20230809,141300,1977999650,23250,23250,23250,23250,61
20230809,141200,1976581400,23250,23250,23250,23250,16
20230809,141100,1976209400,23300,23250,23300,23250,360
20230809,141000,1967832300,23250,23250,23250,23250,25
20230809,140900,1967251050,23250,23250,23250,23250,56
20230809,140800,1965949050,23200,23200,23200,23200,0
20230809,140700,1965949050,23200,23200,23200,23150,973
20230809,140600,1943420100,23150,23150,23150,23150,530
20230809,140500,1931150600,23200,23200,23250,23200,1163
20230809,140400,1904168900,23200,23200,23200,23200,38
20230809,140300,1903287300,23200,23200,23200,23200,219
20230809,140200,1898206500,23200,23200,23200,23200,57
20230809,140100,1896884100,23250,23250,23250,23250,0
20230809,140000,1896884100,23250,23250,23250,23250,0
20230809,135900,1896884100,23250,23300,23300,23250,36
20230809,135800,1896046600,23300,23250,23300,23250,2
20230809,135700,1896000050,23250,23250,23250,23250,2
20230809,135600,1895953550,23250,23250,23250,23250,60
20230809,135500,1894558550,23300,23300,23300,23300,0
20230809,135400,1894558550,23300,23400,23400,23250,349
20230809,135300,1886431750,23200,23250,23250,23200,1355
20230809,135200,1854984400,23200,23350,23350,23200,2850
20230809,135100,1788759050,23350,23350,23350,23350,147
20230809,135000,1785326600,23350,23350,23350,23350,4
20230809,134900,1785233200,23350,23350,23350,23350,33
20230809,134800,1784462650,23350,23400,23400,23350,45
20230809,134700,1783410350,23400,23400,23400,23400,0
20230809,134600,1783410350,23400,23400,23400,23400,274
20230809,134500,1776998750,23400,23400,23400,23400,2
20230809,134400,1776951950,23350,23350,23350,23350,0
20230809,134300,1776951950,23350,23400,23400,23350,330
20230809,134200,1769242050,23400,23400,23400,23400,43
20230809,134100,1768235850,23350,23350,23350,23350,59
20230809,134000,1766858200,23400,23450,23450,23350,173
20230809,133900,1762811200,23450,23450,23450,23450,1
20230809,133800,1762787750,23400,23450,23450,23400,31
20230809,133700,1762062200,23400,23400,23400,23400,2
20230809,133600,1762015400,23400,23400,23400,23400,1
20230809,133500,1761992000,23400,23450,23450,23400,62
20230809,133400,1760541150,23400,23450,23450,23400,52
20230809,133300,1759323750,23400,23400,23400,23400,23
20230809,133200,1758785550,23450,23450,23450,23450,1
20230809,133100,1758762100,23450,23450,23450,23450,299
20230809,133000,1751750550,23450,23450,23450,23400,252
20230809,132900,1745843700,23450,23450,23500,23450,733
20230809,132800,1728649900,23350,23350,23350,23350,32
20230809,132700,1727902700,23350,23400,23450,23350,651
20230809,132600,1712664500,23400,23400,23400,23400,8
20230809,132500,1712477300,23350,23350,23350,23350,53
20230809,132400,1711239750,23350,23350,23350,23350,210
20230809,132300,1706336250,23350,23350,23350,23350,0
20230809,132200,1706336250,23350,23400,23400,23350,31
20230809,132100,1705612350,23300,23300,23300,23300,0
20230809,132000,1705612350,23300,23400,23400,23300,62
20230809,131900,1704165050,23400,23400,23400,23400,5
20230809,131800,1704048050,23400,23400,23400,23400,0
20230809,131700,1704048050,23400,23450,23450,23400,82
20230809,131600,1702126750,23450,23400,23450,23400,101
20230809,131500,1699758350,23450,23350,23450,23350,75
20230809,131400,1698006100,23350,23350,23350,23350,0
20230809,131300,1698006100,23350,23350,23350,23350,0
20230809,131200,1698006100,23350,23350,23350,23350,34
20230809,131100,1697212200,23350,23350,23350,23350,0
20230809,131000,1697212200,23350,23350,23350,23350,0
20230809,130900,1697212200,23350,23350,23350,23350,93
20230809,130800,1695040650,23350,23400,23400,23350,186
20230809,130700,1690694200,23400,23400,23400,23400,33
20230809,130600,1689922000,23400,23500,23500,23400,92
20230809,130500,1687761700,23450,23450,23450,23450,90
20230809,130400,1685651200,23400,23400,23400,23400,165
20230809,130300,1681790200,23400,23400,23400,23400,0
20230809,130200,1681790200,23400,23350,23400,23350,225
20230809,130100,1676526450,23450,23400,23450,23400,28
20230809,130000,1675870850,23400,23400,23400,23400,3
20230809,125900,1675800650,23400,23400,23400,23350,178
20230809,125800,1671638450,23400,23400,23400,23400,0
20230809,125700,1671638450,23400,23400,23400,23400,1
20230809,125600,1671615050,23350,23350,23350,23350,23
20230809,125500,1671078000,23400,23400,23400,23400,869
20230809,125400,1650743400,23400,23500,23500,23400,52
20230809,125300,1649525600,23500,23500,23500,23500,18
20230809,125200,1649102600,23400,23400,23400,23400,0
20230809,125100,1649102600,23400,23500,23500,23400,64
20230809,125000,1647602700,23400,23550,23550,23400,130
20230809,124900,1644555900,23350,23350,23350,23350,0
20230809,124800,1644555900,23350,23500,23550,23350,249
20230809,124700,1638708550,23500,23450,23500,23350,57
20230809,124600,1637372850,23450,23450,23450,23450,43
20230809,124500,1636364500,23450,23350,23450,23350,2028
20230809,124400,1588834400,23300,23300,23300,23300,0
20230809,124300,1588834400,23300,23300,23300,23300,110
20230809,124200,1586271400,23300,23300,23300,23300,50
20230809,124100,1585106400,23300,23300,23300,23300,31
20230809,124000,1584384100,23300,23300,23350,23300,131
20230809,123900,1581328250,23200,23200,23200,23200,119
20230809,123800,1578567450,23300,23200,23300,23200,55
20230809,123700,1577290450,23200,23300,23300,23200,137
20230809,123600,1574111950,23200,23200,23200,23200,1
20230809,123500,1574088750,23200,23200,23200,23200,39
20230809,123400,1573183950,23250,23250,23250,23250,71
20230809,123300,1571533200,23200,23200,23200,23200,62
20230809,123200,1570094800,23200,23200,23200,23200,0
20230809,123100,1570094800,23200,23200,23200,23200,120
20230809,123000,1567310800,23200,23200,23200,23200,22
20230809,122900,1566800400,23250,23250,23250,23250,1
20230809,122800,1566777150,23200,23200,23200,23200,57
20230809,122700,1565454750,23250,23250,23250,23250,0
20230809,122600,1565454750,23250,23250,23300,23250,23
20230809,122500,1564919950,23250,23200,23250,23200,61
20230809,122400,1563503750,23150,23150,23150,23150,10
20230809,122300,1563272250,23150,23150,23150,23150,0
20230809,122200,1563272250,23150,23150,23150,23150,62
20230809,122100,1561836950,23150,23200,23200,23150,12
20230809,122000,1561559000,23150,23200,23200,23150,111
20230809,121900,1558987200,23200,23200,23200,23200,0
20230809,121800,1558987200,23200,23200,23200,23200,0
20230809,121700,1558987200,23200,23200,23200,23200,66
20230809,121600,1557456000,23200,23200,23200,23200,55
20230809,121500,1556180000,23200,23200,23200,23200,70
20230809,121400,1554556000,23150,23200,23200,23150,24
20230809,121300,1554000350,23200,23200,23200,23200,1
20230809,121200,1553977150,23200,23200,23200,23200,4
20230809,121100,1553884350,23200,23200,23200,23200,0
20230809,121000,1553884350,23200,23200,23200,23150,31
20230809,120900,1553166250,23150,23200,23200,23150,49
20230809,120800,1552031350,23200,23200,23200,23200,40
20230809,120700,1551103350,23200,23200,23200,23200,85
20230809,120600,1549131350,23200,23200,23200,23200,0
20230809,120500,1549131350,23200,23200,23200,23200,0
20230809,120400,1549131350,23200,23200,23200,23200,94
20230809,120300,1546950550,23350,23200,23350,23200,361
20230809,120200,1538575200,23200,23200,23200,23200,0
20230809,120100,1538575200,23200,23350,23350,23200,170
20230809,120000,1534629550,23350,23300,23350,23300,211
20230809,115900,1529702900,23350,23350,23350,23300,91
20230809,115800,1527582000,23350,23350,23350,23300,8
20230809,115700,1527395250,23350,23300,23350,23300,8
20230809,115600,1527208700,23300,23300,23300,23200,129
20230809,115500,1524208600,23300,23300,23300,23300,7
20230809,115400,1524045500,23300,23300,23300,23200,54
20230809,115300,1522790000,23300,23250,23300,23250,5
20230809,115200,1522673700,23250,23250,23250,23250,48
20230809,115100,1521557700,23200,23200,23200,23200,53
20230809,115000,1520328100,23200,23200,23200,23200,32
20230809,114900,1519585700,23200,23200,23200,23150,101
20230809,114800,1517243550,23150,23200,23200,23150,67
20230809,114700,1515690650,23200,23200,23200,23200,2
20230809,114600,1515644250,23200,23200,23200,23200,23
20230809,114500,1515110650,23200,23200,23200,23200,31
20230809,114400,1514391450,23200,23200,23200,23200,7
20230809,114300,1514229050,23200,23250,23250,23200,3
20230809,114200,1514159400,23150,23200,23200,23150,41
20230809,114100,1513209200,23200,23200,23200,23200,48
20230809,114000,1512095600,23200,23200,23200,23200,20
20230809,113900,1511631600,23200,23250,23250,23200,31
20230809,113800,1510912350,23200,23200,23200,23200,37
20230809,113700,1510053950,23200,23200,23200,23200,0
20230809,113600,1510053950,23200,23200,23200,23200,0
20230809,113500,1510053950,23200,23250,23250,23200,52
20230809,113400,1508847050,23250,23250,23250,23250,130
20230809,113300,1505824550,23200,23200,23200,23200,41
20230809,113200,1504873350,23250,23250,23250,23250,13
20230809,113100,1504571100,23200,23200,23200,23200,9
20230809,113000,1504362300,23150,23150,23150,23150,101
20230809,112900,1502024150,23150,23150,23150,23100,126
20230809,112800,1499107400,23200,23200,23200,23200,105
20230809,112700,1496671400,23200,23200,23200,23200,27
20230809,112600,1496045000,23250,23250,23250,23250,50
20230809,112500,1494882500,23250,23250,23250,23200,346
20230809,112400,1486841500,23250,23200,23250,23200,83
20230809,112300,1484915800,23250,23050,23250,23050,71
20230809,112200,1483271350,23050,23200,23200,23050,840
20230809,112100,1463871100,23250,23250,23250,23250,0
20230809,112000,1463871100,23250,23150,23250,23150,472
20230809,111900,1452942000,23150,23250,23250,23150,265
20230809,111800,1446794250,23250,23250,23250,23250,4
20230809,111700,1446701250,23250,23250,23250,23250,36
20230809,111600,1445864250,23250,23200,23250,23200,240
20230809,111500,1440286800,23200,23200,23200,23150,75
20230809,111400,1438549300,23200,23250,23250,23200,1050
20230809,111300,1414139250,23300,23350,23350,23300,97
20230809,111200,1411879100,23350,23350,23350,23350,50
20230809,111100,1410711600,23400,23400,23400,23400,78
20230809,111000,1408886400,23400,23400,23450,23400,107
20230809,110900,1406382550,23450,23400,23450,23350,323
20230809,110800,1398813550,23400,23300,23400,23300,68
20230809,110700,1397225900,23300,23250,23300,23250,490
20230809,110600,1385830550,23300,23250,23300,23250,5
20230809,110500,1385714250,23200,23200,23250,23150,582
20230809,110400,1372230500,23200,23200,23200,23200,166
20230809,110300,1368379300,23200,23250,23250,23200,56
20230809,110200,1367079800,23250,23200,23250,23200,2
20230809,110100,1367033350,23250,23250,23250,23150,233
20230809,110000,1361621000,23150,23200,23200,23150,22
20230809,105900,1361111600,23250,23250,23250,23100,670
20230809,105800,1345553500,23250,23300,23300,23250,77
20230809,105700,1343762650,23300,23300,23350,23300,757
20230809,105600,1326124500,23300,23350,23350,23300,39
20230809,105500,1325215600,23350,23350,23350,23350,1
20230809,105400,1325192250,23350,23350,23400,23350,425
20230809,105300,1315268250,23350,23400,23400,23350,87
20230809,105200,1313232800,23500,23500,23500,23500,426
20230809,105100,1303221800,23500,23500,23500,23450,25
20230809,105000,1302635400,23450,23500,23500,23450,776
20230809,104900,1284403200,23500,23400,23500,23400,190
20230809,104800,1279939200,23400,23400,23500,23400,132
20230809,104700,1276847700,23400,23400,23400,23350,31
20230809,104600,1276123700,23350,23400,23400,23350,244
20230809,104500,1270417850,23400,23450,23450,23400,181
20230809,104400,1266178200,23450,23450,23450,23450,99
20230809,104300,1263856650,23450,23450,23450,23450,377
20230809,104200,1255016000,23450,23500,23500,23450,54
20230809,104100,1253747050,23500,23500,23500,23500,1069
20230809,104000,1228625550,23550,23600,23600,23550,210
20230809,103900,1223680000,23600,23550,23600,23550,115
20230809,103800,1220970800,23550,23600,23600,23550,668
20230809,103700,1205238850,23550,23650,23650,23550,550
20230809,103600,1192284050,23650,23650,23650,23650,2
20230809,103500,1192236750,23600,23550,23600,23550,370
20230809,103400,1183518550,23650,23650,23650,23650,902
20230809,103300,1162186250,23600,23600,23600,23600,430
20230809,103200,1152038250,23650,23650,23650,23650,64
20230809,103100,1150524650,23700,23700,23700,23700,434
20230809,103000,1140238850,23600,23600,23650,23600,177
20230809,102900,1136054150,23600,23600,23600,23600,8
20230809,102800,1135865350,23650,23600,23650,23600,45
20230809,102700,1134803300,23550,23600,23600,23550,161
20230809,102600,1131006000,23600,23550,23600,23550,8
20230809,102500,1130817450,23550,23550,23550,23550,139
20230809,102400,1127544000,23550,23550,23550,23550,301
20230809,102300,1120455450,23550,23550,23550,23550,10
20230809,102200,1120219950,23550,23650,23650,23550,437
20230809,102100,1109911650,23650,23700,23700,23650,618
20230809,102000,1095293500,23650,23650,23650,23650,43
20230809,101900,1094276550,23750,23700,23750,23700,628
20230809,101800,1079392900,23700,23650,23700,23650,742
20230809,101700,1061821500,23600,23650,23650,23600,192
20230809,101600,1057289500,23600,23600,23650,23600,280
20230809,101500,1050668900,23600,23650,23650,23600,92
20230809,101400,1048493550,23600,23600,23650,23600,121
20230809,101300,1045635200,23550,23550,23600,23550,190
20230809,101200,1041160650,23500,23500,23500,23500,49
20230809,101100,1040009150,23600,23500,23600,23500,111
20230809,101000,1037396600,23500,23650,23650,23450,350
20230809,100900,1029145850,23750,23750,23850,23750,2098
20230809,100800,979233050,23650,23650,23800,23600,2202
20230809,100700,927014900,23650,23550,23650,23550,173
20230809,100600,922933800,23550,23500,23600,23500,112
20230809,100500,920296550,23550,23650,23650,23550,185
20230809,100400,915927850,23600,23450,23600,23450,952
20230809,100300,893540000,23500,23450,23500,23450,31
20230809,100200,892811700,23500,23450,23500,23450,364
20230809,100100,884260200,23450,23450,23450,23450,35
20230809,100000,883439450,23300,23300,23300,23300,0
20230809,095900,883439450,23300,23300,23300,23300,20
20230809,095800,882973450,23450,23250,23450,23250,205
20230809,095700,878170150,23350,23250,23350,23200,545
20230809,095600,865513650,23300,23250,23300,23200,666
20230809,095500,850039300,23250,23250,23250,23250,180
20230809,095400,845854300,23300,23300,23300,23300,179
20230809,095300,841683600,23350,23350,23350,23350,125
20230809,095200,838764850,23350,23350,23350,23350,9
20230809,095100,838554700,23400,23400,23400,23400,1
20230809,095000,838531300,23400,23400,23400,23300,316
20230809,094900,831145400,23400,23400,23400,23400,0
20230809,094800,831145400,23400,23350,23400,23300,171
20230809,094700,827160750,23450,23450,23450,23450,20
20230809,094600,826691750,23450,23350,23450,23250,65
20230809,094500,825179250,23350,23350,23350,23350,4
20230809,094400,825085850,23300,23250,23500,23250,254
20230809,094300,819145650,23250,23250,23250,23250,102
20230809,094200,816774150,23250,23250,23250,23250,1753
20230809,094100,776016900,23300,23300,23300,23300,62
20230809,094000,774572300,23300,23300,23350,23300,246
20230809,093900,768834550,23350,23250,23350,23250,977
20230809,093800,746038050,23250,23450,23500,23250,1717
20230809,093700,706031750,23300,23400,23400,23300,3400
20230809,093600,626772550,23350,23350,23600,23200,1234
20230809,093500,597910250,23350,23450,23550,23350,1956
20230809,093400,551973700,23500,23450,23500,23350,387
20230809,093300,542895600,23500,23450,23500,23450,676
20230809,093200,527035150,23400,23350,23400,23250,441
20230809,093100,516761150,23250,23350,23450,23250,577
20230809,093000,503277300,23350,23350,23400,23350,470
20230809,092900,492302200,23350,23300,23400,23300,910
20230809,092800,471072900,23300,23250,23350,23250,577
20230809,092700,457638000,23250,23200,23250,23150,264
20230809,092600,451507750,23150,23200,23200,23150,30
20230809,092500,450813050,23200,23050,23200,23050,423
20230809,092400,441039200,22950,23000,23000,22900,421
20230809,092300,431380000,23000,23100,23100,22900,261
20230809,092200,425382700,23100,23100,23100,23100,46
20230809,092100,424320100,23100,23100,23100,23000,191
20230809,092000,419914900,23150,23050,23150,23050,321
20230809,091900,412501350,23150,23100,23150,23000,1301
20230809,091800,382509600,23100,23100,23100,23000,193
20230809,091700,378069300,22900,23000,23050,22900,455
20230809,091600,367609700,23000,23000,23000,22900,139
20230809,091500,364422800,23000,23000,23000,23000,20
20230809,091400,363962800,22850,23050,23150,22850,374
20230809,091300,355353450,23000,23050,23050,23000,98
20230809,091200,353096250,23000,22950,23000,22950,144
20230809,091100,349791400,22950,22900,23150,22900,97
20230809,091000,347557550,22900,22950,23000,22900,1886
20230809,090900,304353700,22950,23000,23000,22850,573
20230809,090800,291208350,23000,23100,23100,22950,1134
20230809,090700,265042550,23150,23250,23250,23000,495
20230809,090600,253620400,23250,23150,23300,23150,560
20230809,090500,240616300,23200,23150,23200,23150,268
20230809,090400,234411950,23150,22950,23250,22950,2073
20230809,090300,186558050,22900,22650,22900,22650,834
20230809,090200,167559850,22650,22650,22750,22550,370
20230809,090100,159190750,22550,22450,22750,22450,1285
20230809,090000,130065850,22450,22800,22850,22300,5542