KissMeData/200710/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,201000,4300389250,23000,23000,23000,23000,7252
20230804,200900,4300389250,23000,23000,23000,23000,0
20230804,200800,4300389250,23000,23000,23000,23000,0
20230804,200700,4300389250,23000,23000,23000,23000,0
20230804,200600,4300389250,23000,23000,23000,23000,0
20230804,200500,4300389250,23000,23000,23000,23000,0
20230804,200400,4300389250,23000,23000,23000,23000,0
20230804,200300,4300389250,23000,23000,23000,23000,0
20230804,200200,4300389250,23000,23000,23000,23000,0
20230804,200100,4300389250,23000,23000,23000,23000,0
20230804,200000,4300389250,23000,23000,23000,23000,0
20230804,195900,4300389250,23000,23000,23000,23000,0
20230804,195800,4300389250,23000,23000,23000,23000,0
20230804,195700,4300389250,23000,23000,23000,23000,0
20230804,195600,4300389250,23000,23000,23000,23000,0
20230804,195500,4300389250,23000,23000,23000,23000,0
20230804,195400,4300389250,23000,23000,23000,23000,0
20230804,195300,4300389250,23000,23000,23000,23000,0
20230804,195200,4300389250,23000,23000,23000,23000,0
20230804,195100,4300389250,23000,23000,23000,23000,0
20230804,195000,4300389250,23000,23000,23000,23000,0
20230804,194900,4300389250,23000,23000,23000,23000,0
20230804,194800,4300389250,23000,23000,23000,23000,0
20230804,194700,4300389250,23000,23000,23000,23000,0
20230804,194600,4300389250,23000,23000,23000,23000,0
20230804,194500,4300389250,23000,23000,23000,23000,0
20230804,194400,4300389250,23000,23000,23000,23000,0
20230804,194300,4300389250,23000,23000,23000,23000,0
20230804,194200,4300389250,23000,23000,23000,23000,0
20230804,194100,4300389250,23000,23000,23000,23000,0
20230804,194000,4300389250,23000,23000,23000,23000,7252
20230804,193900,4300389250,23000,23000,23000,23000,0
20230804,193800,4300389250,23000,23000,23000,23000,0
20230804,193700,4300389250,23000,23000,23000,23000,0
20230804,193600,4300389250,23000,23000,23000,23000,0
20230804,193500,4300389250,23000,23000,23000,23000,0
20230804,193400,4300389250,23000,23000,23000,23000,0
20230804,193300,4300389250,23000,23000,23000,23000,0
20230804,193200,4300389250,23000,23000,23000,23000,0
20230804,193100,4300389250,23000,23000,23000,23000,0
20230804,193000,4300389250,23000,23000,23000,23000,0
20230804,192900,4300389250,23000,23000,23000,23000,0
20230804,192800,4300389250,23000,23000,23000,23000,0
20230804,192700,4300389250,23000,23000,23000,23000,0
20230804,192600,4300389250,23000,23000,23000,23000,0
20230804,192500,4300389250,23000,23000,23000,23000,0
20230804,192400,4300389250,23000,23000,23000,23000,0
20230804,192300,4300389250,23000,23000,23000,23000,0
20230804,192200,4300389250,23000,23000,23000,23000,0
20230804,192100,4300389250,23000,23000,23000,23000,0
20230804,192000,4300389250,23000,23000,23000,23000,0
20230804,191900,4300389250,23000,23000,23000,23000,0
20230804,191800,4300389250,23000,23000,23000,23000,0
20230804,191700,4300389250,23000,23000,23000,23000,0
20230804,191600,4300389250,23000,23000,23000,23000,0
20230804,191500,4300389250,23000,23000,23000,23000,0
20230804,191400,4300389250,23000,23000,23000,23000,0
20230804,191300,4300389250,23000,23000,23000,23000,0
20230804,191200,4300389250,23000,23000,23000,23000,0
20230804,191100,4300389250,23000,23000,23000,23000,0
20230804,191000,4300389250,23000,23000,23000,23000,7252
20230804,190900,4300389250,23000,23000,23000,23000,0
20230804,190800,4300389250,23000,23000,23000,23000,0
20230804,190700,4300389250,23000,23000,23000,23000,0
20230804,190600,4300389250,23000,23000,23000,23000,0
20230804,190500,4300389250,23000,23000,23000,23000,0
20230804,190400,4300389250,23000,23000,23000,23000,0
20230804,190300,4300389250,23000,23000,23000,23000,0
20230804,190200,4300389250,23000,23000,23000,23000,0
20230804,190100,4300389250,23000,23000,23000,23000,0
20230804,190000,4300389250,23000,23000,23000,23000,0
20230804,185900,4300389250,23000,23000,23000,23000,0
20230804,185800,4300389250,23000,23000,23000,23000,0
20230804,185700,4300389250,23000,23000,23000,23000,0
20230804,185600,4300389250,23000,23000,23000,23000,0
20230804,185500,4300389250,23000,23000,23000,23000,0
20230804,185400,4300389250,23000,23000,23000,23000,0
20230804,185300,4300389250,23000,23000,23000,23000,0
20230804,185200,4300389250,23000,23000,23000,23000,0
20230804,185100,4300389250,23000,23000,23000,23000,0
20230804,185000,4300389250,23000,23000,23000,23000,0
20230804,184900,4300389250,23000,23000,23000,23000,0
20230804,184800,4300389250,23000,23000,23000,23000,0
20230804,184700,4300389250,23000,23000,23000,23000,0
20230804,184600,4300389250,23000,23000,23000,23000,0
20230804,184500,4300389250,23000,23000,23000,23000,0
20230804,184400,4300389250,23000,23000,23000,23000,0
20230804,184300,4300389250,23000,23000,23000,23000,0
20230804,184200,4300389250,23000,23000,23000,23000,0
20230804,184100,4300389250,23000,23000,23000,23000,0
20230804,184000,4300389250,23000,23000,23000,23000,7252
20230804,183900,4300389250,23000,23000,23000,23000,0
20230804,183800,4300389250,23000,23000,23000,23000,0
20230804,183700,4300389250,23000,23000,23000,23000,0
20230804,183600,4300389250,23000,23000,23000,23000,0
20230804,183500,4300389250,23000,23000,23000,23000,0
20230804,183400,4300389250,23000,23000,23000,23000,0
20230804,183300,4300389250,23000,23000,23000,23000,0
20230804,183200,4300389250,23000,23000,23000,23000,0
20230804,183100,4300389250,23000,23000,23000,23000,0
20230804,183000,4300389250,23000,23000,23000,23000,0
20230804,182900,4300389250,23000,23000,23000,23000,0
20230804,182800,4300389250,23000,23000,23000,23000,0
20230804,182700,4300389250,23000,23000,23000,23000,0
20230804,182600,4300389250,23000,23000,23000,23000,0
20230804,182500,4300389250,23000,23000,23000,23000,0
20230804,182400,4300389250,23000,23000,23000,23000,0
20230804,182300,4300389250,23000,23000,23000,23000,0
20230804,182200,4300389250,23000,23000,23000,23000,0
20230804,182100,4300389250,23000,23000,23000,23000,0
20230804,182000,4300389250,23000,23000,23000,23000,0
20230804,181900,4300389250,23000,23000,23000,23000,0
20230804,181800,4300389250,23000,23000,23000,23000,0
20230804,181700,4300389250,23000,23000,23000,23000,0
20230804,181600,4300389250,23000,23000,23000,23000,0
20230804,181500,4300389250,23000,23000,23000,23000,0
20230804,181400,4300389250,23000,23000,23000,23000,0
20230804,181300,4300389250,23000,23000,23000,23000,0
20230804,181200,4300389250,23000,23000,23000,23000,0
20230804,181100,4300389250,23000,23000,23000,23000,0
20230804,181000,4300389250,23000,23000,23000,23000,7252
20230804,180900,4300389250,23000,23000,23000,23000,0
20230804,180800,4300389250,23000,23000,23000,23000,0
20230804,180700,4300389250,23000,23000,23000,23000,0
20230804,180600,4300389250,23000,23000,23000,23000,0
20230804,180500,4300389250,23000,23000,23000,23000,0
20230804,180400,4300389250,23000,23000,23000,23000,0
20230804,180300,4300389250,23000,23000,23000,23000,0
20230804,180200,4300389250,23000,23000,23000,23000,0
20230804,180100,4300389250,23000,23000,23000,23000,0
20230804,180000,4300389250,23000,23000,23000,23000,0
20230804,175900,4300389250,23000,23000,23000,23000,0
20230804,175800,4300389250,23000,23000,23000,23000,0
20230804,175700,4300389250,23000,23000,23000,23000,0
20230804,175600,4300389250,23000,23000,23000,23000,0
20230804,175500,4300389250,23000,23000,23000,23000,0
20230804,175400,4300389250,23000,23000,23000,23000,0
20230804,175300,4300389250,23000,23000,23000,23000,0
20230804,175200,4300389250,23000,23000,23000,23000,0
20230804,175100,4300389250,23000,23000,23000,23000,0
20230804,175000,4300389250,23000,23000,23000,23000,0
20230804,174900,4300389250,23000,23000,23000,23000,0
20230804,174800,4300389250,23000,23000,23000,23000,0
20230804,174700,4300389250,23000,23000,23000,23000,0
20230804,174600,4300389250,23000,23000,23000,23000,0
20230804,174500,4300389250,23000,23000,23000,23000,0
20230804,174400,4300389250,23000,23000,23000,23000,0
20230804,174300,4300389250,23000,23000,23000,23000,0
20230804,174200,4300389250,23000,23000,23000,23000,0
20230804,174100,4300389250,23000,23000,23000,23000,0
20230804,174000,4300389250,23000,23000,23000,23000,7252
20230804,173900,4300389250,23000,23000,23000,23000,0
20230804,173800,4300389250,23000,23000,23000,23000,0
20230804,173700,4300389250,23000,23000,23000,23000,0
20230804,173600,4300389250,23000,23000,23000,23000,0
20230804,173500,4300389250,23000,23000,23000,23000,0
20230804,173400,4300389250,23000,23000,23000,23000,0
20230804,173300,4300389250,23000,23000,23000,23000,0
20230804,173200,4300389250,23000,23000,23000,23000,0
20230804,173100,4300389250,23000,23000,23000,23000,0
20230804,173000,4300389250,23000,23000,23000,23000,0
20230804,172900,4300389250,23000,23000,23000,23000,0
20230804,172800,4300389250,23000,23000,23000,23000,0
20230804,172700,4300389250,23000,23000,23000,23000,0
20230804,172600,4300389250,23000,23000,23000,23000,0
20230804,172500,4300389250,23000,23000,23000,23000,0
20230804,172400,4300389250,23000,23000,23000,23000,0
20230804,172300,4300389250,23000,23000,23000,23000,0
20230804,172200,4300389250,23000,23000,23000,23000,0
20230804,172100,4300389250,23000,23000,23000,23000,0
20230804,172000,4300389250,23000,23000,23000,23000,0
20230804,171900,4300389250,23000,23000,23000,23000,0
20230804,171800,4300389250,23000,23000,23000,23000,0
20230804,171700,4300389250,23000,23000,23000,23000,0
20230804,171600,4300389250,23000,23000,23000,23000,0
20230804,171500,4300389250,23000,23000,23000,23000,0
20230804,171400,4300389250,23000,23000,23000,23000,0
20230804,171300,4300389250,23000,23000,23000,23000,0
20230804,171200,4300389250,23000,23000,23000,23000,0
20230804,171100,4300389250,23000,23000,23000,23000,0
20230804,171000,4300389250,23000,23000,23000,23000,7252
20230804,170900,4300389250,23000,23000,23000,23000,0
20230804,170800,4300389250,23000,23000,23000,23000,0
20230804,170700,4300389250,23000,23000,23000,23000,0
20230804,170600,4300389250,23000,23000,23000,23000,0
20230804,170500,4300389250,23000,23000,23000,23000,0
20230804,170400,4300389250,23000,23000,23000,23000,0
20230804,170300,4300389250,23000,23000,23000,23000,0
20230804,170200,4300389250,23000,23000,23000,23000,0
20230804,170100,4300389250,23000,23000,23000,23000,0
20230804,170000,4300389250,23000,23000,23000,23000,0
20230804,165900,4300389250,23000,23000,23000,23000,0
20230804,165800,4300389250,23000,23000,23000,23000,0
20230804,165700,4300389250,23000,23000,23000,23000,0
20230804,165600,4300389250,23000,23000,23000,23000,0
20230804,165500,4300389250,23000,23000,23000,23000,0
20230804,165400,4300389250,23000,23000,23000,23000,0
20230804,165300,4300389250,23000,23000,23000,23000,0
20230804,165200,4300389250,23000,23000,23000,23000,0
20230804,165100,4300389250,23000,23000,23000,23000,0
20230804,165000,4300389250,23000,23000,23000,23000,0
20230804,164900,4300389250,23000,23000,23000,23000,0
20230804,164800,4300389250,23000,23000,23000,23000,0
20230804,164700,4300389250,23000,23000,23000,23000,0
20230804,164600,4300389250,23000,23000,23000,23000,0
20230804,164500,4300389250,23000,23000,23000,23000,0
20230804,164400,4300389250,23000,23000,23000,23000,0
20230804,164300,4300389250,23000,23000,23000,23000,0
20230804,164200,4300389250,23000,23000,23000,23000,0
20230804,164100,4300389250,23000,23000,23000,23000,0
20230804,164000,4300389250,23000,23000,23000,23000,7252
20230804,163900,4300389250,23000,23000,23000,23000,0
20230804,163800,4300389250,23000,23000,23000,23000,0
20230804,163700,4300389250,23000,23000,23000,23000,0
20230804,163600,4300389250,23000,23000,23000,23000,0
20230804,163500,4300389250,23000,23000,23000,23000,0
20230804,163400,4300389250,23000,23000,23000,23000,0
20230804,163300,4300389250,23000,23000,23000,23000,0
20230804,163200,4300389250,23000,23000,23000,23000,0
20230804,163100,4300389250,23000,23000,23000,23000,0
20230804,163000,4300389250,23000,23000,23000,23000,0
20230804,162900,4300389250,23000,23000,23000,23000,0
20230804,162800,4300389250,23000,23000,23000,23000,0
20230804,162700,4300389250,23000,23000,23000,23000,0
20230804,162600,4300389250,23000,23000,23000,23000,0
20230804,162500,4300389250,23000,23000,23000,23000,0
20230804,162400,4300389250,23000,23000,23000,23000,0
20230804,162300,4300389250,23000,23000,23000,23000,0
20230804,162200,4300389250,23000,23000,23000,23000,0
20230804,162100,4300389250,23000,23000,23000,23000,0
20230804,162000,4300389250,23000,23000,23000,23000,0
20230804,161900,4300389250,23000,23000,23000,23000,0
20230804,161800,4300389250,23000,23000,23000,23000,0
20230804,161700,4300389250,23000,23000,23000,23000,0
20230804,161600,4300389250,23000,23000,23000,23000,0
20230804,161500,4300389250,23000,23000,23000,23000,0
20230804,161400,4300389250,23000,23000,23000,23000,0
20230804,161300,4300389250,23000,23000,23000,23000,0
20230804,161200,4300389250,23000,23000,23000,23000,0
20230804,161100,4300389250,23000,23000,23000,23000,0
20230804,161000,4300389250,23000,23000,23000,23000,7252
20230804,160900,4300389250,23000,23000,23000,23000,0
20230804,160800,4300389250,23000,23000,23000,23000,0
20230804,160700,4300389250,23000,23000,23000,23000,0
20230804,160600,4300389250,23000,23000,23000,23000,0
20230804,160500,4300389250,23000,23000,23000,23000,0
20230804,160400,4300389250,23000,23000,23000,23000,0
20230804,160300,4300389250,23000,23000,23000,23000,0
20230804,160200,4300389250,23000,23000,23000,23000,0
20230804,160100,4300389250,23000,23000,23000,23000,0
20230804,160000,4300389250,23000,23000,23000,23000,0
20230804,155900,4300389250,23000,23000,23000,23000,0
20230804,155800,4300389250,23000,23000,23000,23000,0
20230804,155700,4300389250,23000,23000,23000,23000,0
20230804,155600,4300389250,23000,23000,23000,23000,0
20230804,155500,4300389250,23000,23000,23000,23000,0
20230804,155400,4300389250,23000,23000,23000,23000,0
20230804,155300,4300389250,23000,23000,23000,23000,0
20230804,155200,4300389250,23000,23000,23000,23000,0
20230804,155100,4300389250,23000,23000,23000,23000,0
20230804,155000,4300389250,23000,23000,23000,23000,0
20230804,154900,4300389250,23000,23000,23000,23000,0
20230804,154800,4300389250,23000,23000,23000,23000,0
20230804,154700,4300389250,23000,23000,23000,23000,0
20230804,154600,4300389250,23000,23000,23000,23000,0
20230804,154500,4300389250,23000,23000,23000,23000,0
20230804,154400,4300389250,23000,23000,23000,23000,0
20230804,154300,4300389250,23000,23000,23000,23000,0
20230804,154200,4300389250,23000,23000,23000,23000,0
20230804,154100,4300389250,23000,23000,23000,23000,0
20230804,154000,4300389250,23000,23000,23000,23000,7252
20230804,153900,4300389250,23000,23000,23000,23000,0
20230804,153800,4300389250,23000,23000,23000,23000,0
20230804,153700,4300389250,23000,23000,23000,23000,0
20230804,153600,4300389250,23000,23000,23000,23000,0
20230804,153500,4300389250,23000,23000,23000,23000,0
20230804,153400,4300389250,23000,23000,23000,23000,0
20230804,153300,4300389250,23000,23000,23000,23000,0
20230804,153200,4300389250,23000,23000,23000,23000,0
20230804,153100,4300389250,23000,23000,23000,23000,0
20230804,153000,4300389250,23000,23000,23000,23000,7252
20230804,152900,4133593250,23000,23000,23000,23000,0
20230804,152800,4133593250,23000,23000,23000,23000,0
20230804,152700,4133593250,23000,23000,23000,23000,0
20230804,152600,4133593250,23000,23000,23000,23000,0
20230804,152500,4133593250,23000,23000,23000,23000,0
20230804,152400,4133593250,23000,23000,23000,23000,0
20230804,152300,4133593250,23000,23000,23000,23000,0
20230804,152200,4133593250,23000,23000,23000,23000,0
20230804,152100,4133593250,23000,23000,23000,23000,0
20230804,152000,4133593250,23000,23000,23000,23000,0
20230804,151900,4133593250,23000,23000,23150,23000,706
20230804,151800,4117354200,23150,23150,23150,23000,824
20230804,151700,4098382250,23150,23100,23150,23100,266
20230804,151600,4092237550,23100,23050,23100,23000,464
20230804,151500,4081542650,23000,23000,23000,22950,811
20230804,151400,4062909600,22950,23050,23050,22950,1631
20230804,151300,4025428250,23000,23050,23050,23000,485
20230804,151200,4014250800,23100,23100,23100,23100,214
20230804,151100,4009307400,23100,23100,23100,23050,373
20230804,151000,4000697650,23100,23100,23100,23050,563
20230804,150900,3987715550,23050,23100,23100,23050,1169
20230804,150800,3960769600,23100,23100,23100,23050,196
20230804,150700,3956243300,23100,23100,23100,23100,268
20230804,150600,3950052500,23100,23050,23100,23050,872
20230804,150500,3929922150,23050,23050,23050,23050,709
20230804,150400,3913579700,23050,23000,23050,23000,738
20230804,150300,3896605200,23050,23050,23050,23050,216
20230804,150200,3891626400,23050,23000,23050,23000,376
20230804,150100,3882976900,23000,23000,23000,23000,0
20230804,150000,3882976900,23000,23000,23000,23000,151
20230804,145900,3879503900,23050,23050,23050,23050,1
20230804,145800,3879480850,23050,23050,23100,23050,951
20230804,145700,3857560250,23100,23100,23100,23100,0
20230804,145600,3857560250,23100,23150,23150,23100,31
20230804,145500,3856843100,23150,23100,23150,23100,57
20230804,145400,3855526250,23150,23100,23150,23100,119
20230804,145300,3852776900,23150,23000,23150,23000,2558
20230804,145200,3793733800,22950,22900,23000,22900,860
20230804,145100,3774011000,22900,22950,22950,22900,158
20230804,145000,3770387600,22950,22900,22950,22900,17
20230804,144900,3769997950,22900,22900,22950,22900,292
20230804,144800,3763311000,22950,22900,22950,22900,181
20230804,144700,3759160250,22900,22900,22900,22900,52
20230804,144600,3757969450,22950,22950,22950,22900,33
20230804,144500,3757212600,22950,22900,22950,22900,844
20230804,144400,3737884200,22900,23000,23000,22900,1244
20230804,144300,3709386550,23000,22950,23000,22950,512
20230804,144200,3697634600,23000,23000,23000,22950,261
20230804,144100,3691632600,23050,23050,23050,23050,113
20230804,144000,3689027950,23050,23050,23050,23050,57
20230804,143900,3687714100,23050,23000,23050,23000,402
20230804,143800,3678466600,22950,22950,22950,22950,210
20230804,143700,3673647100,23000,23000,23000,23000,7
20230804,143600,3673486100,23050,23000,23050,23000,58
20230804,143500,3672152000,23050,23050,23050,23050,0
20230804,143400,3672152000,23050,23050,23050,22950,387
20230804,143300,3663261350,23000,23000,23000,23000,200
20230804,143200,3658661350,23050,23050,23050,23050,6
20230804,143100,3658523050,23050,23050,23050,23000,967
20230804,143000,3636280450,23050,23050,23050,23050,38
20230804,142900,3635404550,23050,23050,23050,23000,381
20230804,142800,3626628950,23100,23100,23100,23100,10
20230804,142700,3626397950,23100,23050,23100,23050,515
20230804,142600,3614522150,23000,23050,23050,23000,4
20230804,142500,3614430050,23050,23100,23100,23050,462
20230804,142400,3603780400,23100,23100,23150,23100,379
20230804,142300,3595025450,23100,23100,23150,23100,11
20230804,142200,3594771300,23150,23150,23150,22950,694
20230804,142100,3578755650,23150,23000,23150,22950,2038
20230804,142000,3531756150,23050,23050,23050,22950,233
20230804,141900,3526393750,23050,23050,23050,23050,3
20230804,141800,3526324600,23050,23000,23050,23000,133
20230804,141700,3523259000,23050,23000,23050,22900,1325
20230804,141600,3492813250,23100,23100,23100,23000,19
20230804,141500,3492375800,23050,22950,23100,22950,1984
20230804,141400,3446786400,22900,22900,22900,22900,751
20230804,141300,3429588500,22900,22850,22900,22850,489
20230804,141200,3418412650,22800,22800,22800,22800,0
20230804,141100,3418412650,22800,22800,22800,22800,0
20230804,141000,3418412650,22800,22800,22850,22800,146
20230804,140900,3415078450,22850,22800,22850,22800,50
20230804,140800,3413938250,22850,22850,22850,22800,329
20230804,140700,3406421600,22800,22800,22800,22800,200
20230804,140600,3401861600,22800,22850,22850,22800,2096
20230804,140500,3354071700,22850,22850,22850,22850,354
20230804,140400,3345982800,22800,22800,22800,22800,1
20230804,140300,3345960000,22800,22800,22800,22800,1
20230804,140200,3345937200,22800,22800,22800,22800,0
20230804,140100,3345937200,22800,22800,22800,22800,11
20230804,140000,3345686400,22800,22800,22800,22800,537
20230804,135900,3333442800,22800,22800,22800,22800,60
20230804,135800,3332074800,22800,22850,22850,22800,17
20230804,135700,3331686450,22850,22900,22900,22850,312
20230804,135600,3324555750,22900,22900,22900,22900,0
20230804,135500,3324555750,22900,22900,22900,22900,82
20230804,135400,3322677950,22900,22900,22900,22900,651
20230804,135300,3307770050,22900,22900,22900,22900,5
20230804,135200,3307655550,22900,22900,22900,22900,0
20230804,135100,3307655550,22900,22900,22900,22900,260
20230804,135000,3301701550,22900,22900,22900,22900,100
20230804,134900,3299411550,22850,22900,22900,22850,492
20230804,134800,3288166850,22900,22900,22900,22900,318
20230804,134700,3280884650,22900,22800,22900,22800,370
20230804,134600,3272439250,22850,22850,22850,22850,5
20230804,134500,3272325000,22800,22750,22800,22750,143
20230804,134400,3269066100,22750,22750,22750,22750,78
20230804,134300,3267291600,22750,22750,22750,22750,10
20230804,134200,3267064100,22750,22750,22750,22750,111
20230804,134100,3264538850,22750,22700,22750,22700,170
20230804,134000,3260676850,22700,22700,22700,22700,339
20230804,133900,3252981550,22700,22700,22700,22700,64
20230804,133800,3251528750,22700,22700,22700,22650,946
20230804,133700,3230095000,22650,22700,22700,22650,1427
20230804,133600,3197764050,22700,22700,22700,22650,110
20230804,133500,3195267600,22700,22750,22750,22700,2513
20230804,133400,3138219200,22750,22700,22750,22700,1073
20230804,133300,3113861900,22700,22750,22750,22700,126
20230804,133200,3110996250,22750,22750,22750,22750,0
20230804,133100,3110996250,22750,22800,22800,22750,1883
20230804,133000,3068116050,22800,22800,22800,22800,26
20230804,132900,3067523250,22800,22800,22800,22800,291
20230804,132800,3060888450,22850,22850,22850,22850,48
20230804,132700,3059791650,22800,22800,22800,22800,35
20230804,132600,3058993650,22800,22850,22850,22800,139
20230804,132500,3055819650,22850,22850,22850,22850,10
20230804,132400,3055591150,22850,22850,22850,22850,1196
20230804,132300,3028262550,22900,22900,22900,22900,502
20230804,132200,3016766750,22900,22900,22900,22900,13
20230804,132100,3016469050,22900,22950,22950,22900,240
20230804,132000,3010973000,22950,22950,22950,22950,1
20230804,131900,3010950050,22900,22900,22900,22900,389
20230804,131800,3002041950,22950,22900,22950,22900,62
20230804,131700,3000621800,22950,22900,22950,22900,103
20230804,131600,2998258000,22900,22900,22900,22900,533
20230804,131500,2986052300,22850,22850,22850,22850,35
20230804,131400,2985252550,22850,22850,22900,22850,5
20230804,131300,2985138150,22850,22850,22850,22850,0
20230804,131200,2985138150,22850,22900,22900,22850,49
20230804,131100,2984018300,22900,22900,22900,22900,0
20230804,131000,2984018300,22900,22900,22900,22900,0
20230804,130900,2984018300,22900,22900,22900,22900,7
20230804,130800,2983858000,22900,22900,22900,22900,265
20230804,130700,2977789500,22900,22850,22900,22850,111
20230804,130600,2975250150,22900,22900,22900,22900,150
20230804,130500,2971815150,22900,22900,22900,22900,20
20230804,130400,2971357150,22850,22850,22850,22850,0
20230804,130300,2971357150,22850,22900,22900,22850,201
20230804,130200,2966756850,22950,22950,22950,22950,1011
20230804,130100,2943554400,22900,22900,22900,22900,755
20230804,130000,2926264900,22900,22850,22900,22850,10
20230804,125900,2926035950,22850,22800,22850,22800,553
20230804,125800,2913419200,22800,22800,22800,22800,50
20230804,125700,2912279200,22750,22800,22800,22750,56
20230804,125600,2911004600,22800,22800,22800,22800,107
20230804,125500,2908565000,22800,22750,22800,22750,22
20230804,125400,2908064300,22800,22800,22800,22800,4
20230804,125300,2907973100,22750,22750,22750,22750,10
20230804,125200,2907745600,22800,22800,22800,22800,10
20230804,125100,2907517600,22800,22800,22800,22800,342
20230804,125000,2899720000,22800,22800,22800,22800,17
20230804,124900,2899332400,22800,22750,22800,22750,191
20230804,124800,2894986900,22800,22750,22800,22750,311
20230804,124700,2887911100,22800,22750,22800,22750,32
20230804,124600,2887182600,22750,22750,22750,22700,41
20230804,124500,2886250050,22750,22750,22750,22700,374
20230804,124400,2877755450,22700,22750,22750,22700,240
20230804,124300,2872305450,22750,22750,22750,22700,1334
20230804,124200,2842015700,22750,22750,22750,22750,58
20230804,124100,2840696200,22800,22750,22800,22700,466
20230804,124000,2830094350,22750,22750,22750,22750,205
20230804,123900,2825430600,22750,22750,22750,22750,6
20230804,123800,2825294100,22750,22750,22750,22750,5
20230804,123700,2825180350,22750,22750,22750,22750,182
20230804,123600,2821039850,22750,22750,22750,22750,340
20230804,123500,2813304850,22750,22750,22800,22750,228
20230804,123400,2808107850,22750,22750,22750,22700,151
20230804,123300,2804673850,22750,22700,22750,22700,113
20230804,123200,2802108100,22750,22750,22750,22750,263
20230804,123100,2796124850,22750,22750,22800,22750,201
20230804,123000,2791552050,22750,22750,22800,22750,101
20230804,122900,2789254250,22800,22800,22800,22800,2
20230804,122800,2789208650,22800,22750,22800,22750,92
20230804,122700,2787113000,22750,22750,22750,22750,150
20230804,122600,2783700500,22700,22750,22750,22700,16
20230804,122500,2783337000,22700,22700,22700,22700,417
20230804,122400,2773871100,22750,22750,22750,22750,603
20230804,122300,2760152850,22750,22750,22750,22750,500
20230804,122200,2748777850,22750,22800,22800,22750,11
20230804,122100,2748527550,22750,22850,22850,22750,3694
20230804,122000,2664413500,22850,22850,22850,22850,51
20230804,121900,2663248150,22850,22850,22850,22850,7
20230804,121800,2663088200,22850,22850,22850,22850,100
20230804,121700,2660803200,22800,22800,22800,22800,0
20230804,121600,2660803200,22800,22800,22800,22800,1307
20230804,121500,2631003600,22850,22850,22850,22850,79
20230804,121400,2629198450,22850,22850,22850,22850,248
20230804,121300,2623531650,22900,22900,22900,22900,743
20230804,121200,2606516950,22950,22950,22950,22950,1
20230804,121100,2606494000,22900,22900,22900,22900,150
20230804,121000,2603059000,22950,22950,22950,22950,0
20230804,120900,2603059000,22950,22950,22950,22950,60
20230804,120800,2601682000,23000,22950,23000,22950,535
20230804,120700,2589403700,22950,22950,22950,22950,94
20230804,120600,2587246400,22950,22950,22950,22950,1
20230804,120500,2587223450,22900,22900,22900,22900,492
20230804,120400,2575956650,22850,22850,22850,22850,10
20230804,120300,2575728150,22850,22850,22850,22850,258
20230804,120200,2569832850,22850,22850,22850,22850,0
20230804,120100,2569832850,22850,22850,22850,22850,7
20230804,120000,2569672900,22850,22900,22900,22850,148
20230804,115900,2566291050,22900,22900,22900,22900,0
20230804,115800,2566291050,22900,22900,22900,22900,0
20230804,115700,2566291050,22900,22900,22900,22900,53
20230804,115600,2565077350,22850,22900,22900,22850,515
20230804,115500,2553293950,22900,22900,22900,22900,13
20230804,115400,2552996250,22850,22850,22850,22850,201
20230804,115300,2548403400,22850,22850,22850,22850,29
20230804,115200,2547740750,22850,22850,22850,22850,38
20230804,115100,2546872450,22850,22850,22850,22850,33
20230804,115000,2546118400,22850,22850,22850,22850,11
20230804,114900,2545867050,22800,22850,22850,22800,300
20230804,114800,2539026250,22850,22850,22850,22850,59
20230804,114700,2537678100,22900,22900,22900,22900,10
20230804,114600,2537449100,22900,22900,22900,22900,20
20230804,114500,2536991100,22900,22850,22900,22850,80
20230804,114400,2535162850,22850,22850,22850,22850,210
20230804,114300,2530364350,22850,22850,22850,22850,25
20230804,114200,2529793100,22800,22850,22850,22800,105
20230804,114100,2527394600,22850,22850,22850,22850,14
20230804,114000,2527074700,22850,22850,22850,22850,0
20230804,113900,2527074700,22850,22850,22850,22850,0
20230804,113800,2527074700,22850,22800,22850,22800,271
20230804,113700,2520884400,22800,22800,22800,22800,788
20230804,113600,2502918000,22800,22800,22800,22800,496
20230804,113500,2491609200,22850,22850,22850,22850,0
20230804,113400,2491609200,22850,22850,22850,22850,0
20230804,113300,2491609200,22850,22850,22850,22850,70
20230804,113200,2490009700,22850,22900,22900,22850,110
20230804,113100,2487491200,22850,22900,22900,22850,409
20230804,113000,2478145050,22900,22900,22900,22900,10
20230804,112900,2477916050,22900,22900,22900,22900,8
20230804,112800,2477732850,22900,22900,22900,22900,0
20230804,112700,2477732850,22900,22900,22900,22900,0
20230804,112600,2477732850,22900,22900,22900,22900,3
20230804,112500,2477664150,22900,22900,22900,22900,0
20230804,112400,2477664150,22900,22850,22900,22850,166
20230804,112300,2473863300,22850,22850,22850,22850,1
20230804,112200,2473840450,22900,22800,22900,22800,482
20230804,112100,2462805850,22850,22850,22900,22850,22
20230804,112000,2462302650,22850,22850,22850,22800,212
20230804,111900,2457458700,22850,22850,22850,22850,0
20230804,111800,2457458700,22850,22800,22850,22800,5
20230804,111700,2457344650,22800,22800,22800,22800,251
20230804,111600,2451621850,22800,22800,22800,22800,1
20230804,111500,2451599050,22800,22800,22800,22800,20
20230804,111400,2451143050,22800,22800,22800,22800,11
20230804,111300,2450892250,22800,22850,22850,22800,197
20230804,111200,2446399650,22800,22800,22800,22800,0
20230804,111100,2446399650,22800,22800,22800,22800,0
20230804,111000,2446399650,22800,22800,22800,22800,132
20230804,110900,2443390050,22800,22800,22800,22800,15
20230804,110800,2443048050,22800,22800,22800,22800,80
20230804,110700,2441224050,22800,22800,22800,22800,309
20230804,110600,2434178850,22800,22800,22800,22800,0
20230804,110500,2434178850,22800,22800,22800,22800,777
20230804,110400,2416463250,22800,22800,22800,22750,537
20230804,110300,2404219700,22800,22850,22850,22800,332
20230804,110200,2396649850,22850,22850,22850,22850,450
20230804,110100,2386367350,22800,22800,22850,22800,78
20230804,110000,2384588750,22800,22850,22850,22800,262
20230804,105900,2378615050,22800,22800,22800,22800,318
20230804,105800,2371364650,22800,22800,22800,22800,70
20230804,105700,2369768650,22800,22800,22800,22750,153
20230804,105600,2366285250,22800,22750,22800,22700,420
20230804,105500,2356744650,22800,22800,22800,22750,1978
20230804,105400,2311740150,22750,22750,22750,22750,253
20230804,105300,2305984400,22750,22750,22750,22750,114
20230804,105200,2303390900,22750,22750,22800,22750,157
20230804,105100,2299818350,22750,22750,22800,22750,206
20230804,105000,2295129300,22750,22750,22750,22750,203
20230804,104900,2290511050,22750,22800,22800,22750,260
20230804,104800,2284587250,22800,22800,22800,22750,223
20230804,104700,2279509800,22800,22850,22850,22750,2267
20230804,104600,2227825600,22850,22800,22850,22800,183
20230804,104500,2223652700,22800,22900,22900,22800,102
20230804,104400,2221326100,22900,22800,22900,22800,55
20230804,104300,2220070750,22800,22850,22850,22800,318
20230804,104200,2212813300,22850,22850,22850,22800,2168
20230804,104100,2163277400,22850,22900,22900,22850,132
20230804,104000,2160256200,22850,22900,22900,22850,108
20230804,103900,2157783800,22900,22850,22900,22850,292
20230804,103800,2151099000,22900,22800,22950,22800,349
20230804,103700,2143118850,22800,22950,22950,22750,3360
20230804,103600,2066443050,22950,22850,22950,22850,344
20230804,103500,2058556800,22850,22850,22900,22800,429
20230804,103400,2048748300,22850,22900,22900,22800,486
20230804,103300,2037666300,22800,22800,22850,22800,243
20230804,103200,2032117950,22800,22900,22900,22800,525
20230804,103100,2020141650,22900,22850,22900,22800,2272
20230804,103000,1968231200,22850,22850,22900,22850,320
20230804,102900,1960919000,22850,22850,22900,22850,255
20230804,102800,1955085900,22850,22850,22900,22850,127
20230804,102700,1952180750,22900,22900,22900,22850,165
20230804,102600,1948407400,22900,22900,22900,22850,386
20230804,102500,1939578150,22900,22850,22900,22850,136
20230804,102400,1936465750,22850,22850,22900,22850,365
20230804,102300,1928123300,22850,22850,22900,22850,207
20230804,102200,1923389950,22900,22900,22900,22850,161
20230804,102100,1919708350,22850,22850,22900,22850,750
20230804,102000,1902565050,22850,22900,22950,22850,1729
20230804,101900,1862973000,22950,23000,23000,22900,141
20230804,101800,1859742450,22900,22950,23000,22900,297
20230804,101700,1852928850,22900,22950,22950,22900,250
20230804,101600,1847201150,22950,22950,23000,22950,624
20230804,101500,1832880100,22950,22950,22950,22950,132
20230804,101400,1829850700,23000,23000,23000,22950,140
20230804,101300,1826635500,22950,23000,23050,22950,551
20230804,101200,1813962500,23000,23000,23050,23000,357
20230804,101100,1805751400,23000,23000,23050,23000,58
20230804,101000,1804416950,23000,23100,23100,23000,56
20230804,100900,1803126900,23050,22950,23150,22950,365
20230804,100800,1794713950,22950,22950,23000,22950,470
20230804,100700,1783927350,23000,23050,23050,23000,1333
20230804,100600,1753266150,23050,23050,23050,23000,114
20230804,100500,1750640050,23050,23100,23100,23050,34
20230804,100400,1749856300,23050,23050,23150,23000,564
20230804,100300,1736833850,23150,23050,23150,23000,1090
20230804,100200,1711606850,23050,23050,23050,23000,172
20230804,100100,1707648800,23050,22950,23050,22950,272
20230804,100000,1701389700,22950,22950,23050,22950,536
20230804,095900,1689086700,23050,23000,23050,22950,449
20230804,095800,1678770800,22900,22950,22950,22900,304
20230804,095700,1671800350,22900,22900,22950,22900,475
20230804,095600,1660907200,22900,22950,22950,22900,757
20230804,095500,1643538650,22900,23050,23050,22900,432
20230804,095400,1633628450,22900,22950,22950,22900,1205
20230804,095300,1605984200,22950,23050,23050,22950,388
20230804,095200,1597075200,23100,22900,23150,22900,321
20230804,095100,1589711550,22950,22950,23000,22950,533
20230804,095000,1577469200,22950,23050,23050,22950,3836
20230804,094900,1489266550,23050,23100,23150,23050,1255
20230804,094800,1460317550,23150,23200,23200,23150,280
20230804,094700,1453835500,23200,23200,23250,23150,1741
20230804,094600,1413441850,23150,23200,23250,23050,3278
20230804,094500,1337593450,23200,23250,23250,23200,289
20230804,094400,1330883200,23200,23250,23250,23200,1255
20230804,094300,1301705500,23250,23300,23300,23250,43
20230804,094200,1300704100,23300,23300,23300,23300,453
20230804,094100,1290149200,23300,23350,23400,23300,1357
20230804,094000,1258510800,23300,23400,23500,23300,776
20230804,093900,1240384500,23450,23500,23500,23450,850
20230804,093800,1220428400,23500,23400,23500,23400,1489
20230804,093700,1185489800,23400,23350,23400,23350,679
20230804,093600,1169628500,23300,23300,23300,23250,1433
20230804,093500,1136290250,23300,23350,23350,23250,459
20230804,093400,1125614850,23300,23350,23350,23300,82
20230804,093300,1123703050,23300,23300,23350,23250,1671
20230804,093200,1084769650,23300,23450,23450,23300,1284
20230804,093100,1054823550,23350,23450,23450,23350,2143
20230804,093000,1004688750,23450,23450,23450,23400,463
20230804,092900,993849150,23450,23500,23550,23450,232
20230804,092800,988406900,23500,23500,23500,23400,1452
20230804,092700,954348650,23550,23450,23550,23450,3336
20230804,092600,875890550,23450,23450,23500,23450,937
20230804,092500,853915700,23450,23500,23500,23450,3018
20230804,092400,783056600,23500,23500,23550,23500,715
20230804,092300,766239200,23500,23500,23550,23500,2261
20230804,092200,713062150,23500,23550,23550,23450,785
20230804,092100,694607050,23550,23500,23550,23500,2250
20230804,092000,641644600,23500,23450,23550,23450,1480
20230804,091900,606824350,23500,23500,23500,23450,1773
20230804,091800,565173400,23450,23350,23500,23300,1245
20230804,091700,535978550,23300,23300,23500,23300,1668
20230804,091600,496979600,23300,23250,23300,23250,1209
20230804,091500,468844850,23300,23350,23350,23250,892
20230804,091400,448048300,23350,23350,23350,23350,373
20230804,091300,439338750,23350,23400,23400,23350,2590
20230804,091200,378756300,23400,23400,23400,23300,1604
20230804,091100,341288500,23350,23400,23500,23350,2701
20230804,091000,277901200,23450,23200,23500,23200,1594
20230804,090900,240710450,23200,23100,23200,23050,1179
20230804,090800,213412850,23200,23100,23200,23050,150
20230804,090700,209946650,23100,23050,23200,23050,818
20230804,090600,190989450,23000,23050,23150,23000,2491
20230804,090500,133568300,23050,22850,23050,22850,460
20230804,090400,122985300,22800,22850,23000,22800,504
20230804,090300,111471200,22850,22900,22950,22850,668
20230804,090200,96198850,22900,23050,23050,22900,390
20230804,090100,87252950,23050,23000,23050,22800,832
20230804,090000,68233800,23050,23250,23250,22900,2769