KissMeData/200880/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,201500,10364235800,23400,23400,23400,23400,8855
20230801,201400,10364235800,23400,23400,23400,23400,0
20230801,201300,10364235800,23400,23400,23400,23400,0
20230801,201200,10364235800,23400,23400,23400,23400,0
20230801,201100,10364235800,23400,23400,23400,23400,0
20230801,201000,10364235800,23400,23400,23400,23400,0
20230801,200900,10364235800,23400,23400,23400,23400,0
20230801,200800,10364235800,23400,23400,23400,23400,0
20230801,200700,10364235800,23400,23400,23400,23400,0
20230801,200600,10364235800,23400,23400,23400,23400,0
20230801,200500,10364235800,23400,23400,23400,23400,0
20230801,200400,10364235800,23400,23400,23400,23400,0
20230801,200300,10364235800,23400,23400,23400,23400,0
20230801,200200,10364235800,23400,23400,23400,23400,0
20230801,200100,10364235800,23400,23400,23400,23400,0
20230801,200000,10364235800,23400,23400,23400,23400,0
20230801,195900,10364235800,23400,23400,23400,23400,0
20230801,195800,10364235800,23400,23400,23400,23400,0
20230801,195700,10364235800,23400,23400,23400,23400,0
20230801,195600,10364235800,23400,23400,23400,23400,0
20230801,195500,10364235800,23400,23400,23400,23400,0
20230801,195400,10364235800,23400,23400,23400,23400,0
20230801,195300,10364235800,23400,23400,23400,23400,0
20230801,195200,10364235800,23400,23400,23400,23400,0
20230801,195100,10364235800,23400,23400,23400,23400,0
20230801,195000,10364235800,23400,23400,23400,23400,0
20230801,194900,10364235800,23400,23400,23400,23400,0
20230801,194800,10364235800,23400,23400,23400,23400,0
20230801,194700,10364235800,23400,23400,23400,23400,0
20230801,194600,10364235800,23400,23400,23400,23400,0
20230801,194500,10364235800,23400,23400,23400,23400,8855
20230801,194400,10364235800,23400,23400,23400,23400,0
20230801,194300,10364235800,23400,23400,23400,23400,0
20230801,194200,10364235800,23400,23400,23400,23400,0
20230801,194100,10364235800,23400,23400,23400,23400,0
20230801,194000,10364235800,23400,23400,23400,23400,0
20230801,193900,10364235800,23400,23400,23400,23400,0
20230801,193800,10364235800,23400,23400,23400,23400,0
20230801,193700,10364235800,23400,23400,23400,23400,0
20230801,193600,10364235800,23400,23400,23400,23400,0
20230801,193500,10364235800,23400,23400,23400,23400,0
20230801,193400,10364235800,23400,23400,23400,23400,0
20230801,193300,10364235800,23400,23400,23400,23400,0
20230801,193200,10364235800,23400,23400,23400,23400,0
20230801,193100,10364235800,23400,23400,23400,23400,0
20230801,193000,10364235800,23400,23400,23400,23400,0
20230801,192900,10364235800,23400,23400,23400,23400,0
20230801,192800,10364235800,23400,23400,23400,23400,0
20230801,192700,10364235800,23400,23400,23400,23400,0
20230801,192600,10364235800,23400,23400,23400,23400,0
20230801,192500,10364235800,23400,23400,23400,23400,0
20230801,192400,10364235800,23400,23400,23400,23400,0
20230801,192300,10364235800,23400,23400,23400,23400,0
20230801,192200,10364235800,23400,23400,23400,23400,0
20230801,192100,10364235800,23400,23400,23400,23400,0
20230801,192000,10364235800,23400,23400,23400,23400,0
20230801,191900,10364235800,23400,23400,23400,23400,0
20230801,191800,10364235800,23400,23400,23400,23400,0
20230801,191700,10364235800,23400,23400,23400,23400,0
20230801,191600,10364235800,23400,23400,23400,23400,0
20230801,191500,10364235800,23400,23400,23400,23400,8855
20230801,191400,10364235800,23400,23400,23400,23400,0
20230801,191300,10364235800,23400,23400,23400,23400,0
20230801,191200,10364235800,23400,23400,23400,23400,0
20230801,191100,10364235800,23400,23400,23400,23400,0
20230801,191000,10364235800,23400,23400,23400,23400,0
20230801,190900,10364235800,23400,23400,23400,23400,0
20230801,190800,10364235800,23400,23400,23400,23400,0
20230801,190700,10364235800,23400,23400,23400,23400,0
20230801,190600,10364235800,23400,23400,23400,23400,0
20230801,190500,10364235800,23400,23400,23400,23400,0
20230801,190400,10364235800,23400,23400,23400,23400,0
20230801,190300,10364235800,23400,23400,23400,23400,0
20230801,190200,10364235800,23400,23400,23400,23400,0
20230801,190100,10364235800,23400,23400,23400,23400,0
20230801,190000,10364235800,23400,23400,23400,23400,0
20230801,185900,10364235800,23400,23400,23400,23400,0
20230801,185800,10364235800,23400,23400,23400,23400,0
20230801,185700,10364235800,23400,23400,23400,23400,0
20230801,185600,10364235800,23400,23400,23400,23400,0
20230801,185500,10364235800,23400,23400,23400,23400,0
20230801,185400,10364235800,23400,23400,23400,23400,0
20230801,185300,10364235800,23400,23400,23400,23400,0
20230801,185200,10364235800,23400,23400,23400,23400,0
20230801,185100,10364235800,23400,23400,23400,23400,0
20230801,185000,10364235800,23400,23400,23400,23400,0
20230801,184900,10364235800,23400,23400,23400,23400,0
20230801,184800,10364235800,23400,23400,23400,23400,0
20230801,184700,10364235800,23400,23400,23400,23400,0
20230801,184600,10364235800,23400,23400,23400,23400,0
20230801,184500,10364235800,23400,23400,23400,23400,8855
20230801,184400,10364235800,23400,23400,23400,23400,0
20230801,184300,10364235800,23400,23400,23400,23400,0
20230801,184200,10364235800,23400,23400,23400,23400,0
20230801,184100,10364235800,23400,23400,23400,23400,0
20230801,184000,10364235800,23400,23400,23400,23400,0
20230801,183900,10364235800,23400,23400,23400,23400,0
20230801,183800,10364235800,23400,23400,23400,23400,0
20230801,183700,10364235800,23400,23400,23400,23400,0
20230801,183600,10364235800,23400,23400,23400,23400,0
20230801,183500,10364235800,23400,23400,23400,23400,0
20230801,183400,10364235800,23400,23400,23400,23400,0
20230801,183300,10364235800,23400,23400,23400,23400,0
20230801,183200,10364235800,23400,23400,23400,23400,0
20230801,183100,10364235800,23400,23400,23400,23400,0
20230801,183000,10364235800,23400,23400,23400,23400,0
20230801,182900,10364235800,23400,23400,23400,23400,0
20230801,182800,10364235800,23400,23400,23400,23400,0
20230801,182700,10364235800,23400,23400,23400,23400,0
20230801,182600,10364235800,23400,23400,23400,23400,0
20230801,182500,10364235800,23400,23400,23400,23400,0
20230801,182400,10364235800,23400,23400,23400,23400,0
20230801,182300,10364235800,23400,23400,23400,23400,0
20230801,182200,10364235800,23400,23400,23400,23400,0
20230801,182100,10364235800,23400,23400,23400,23400,0
20230801,182000,10364235800,23400,23400,23400,23400,0
20230801,181900,10364235800,23400,23400,23400,23400,0
20230801,181800,10364235800,23400,23400,23400,23400,0
20230801,181700,10364235800,23400,23400,23400,23400,0
20230801,181600,10364235800,23400,23400,23400,23400,0
20230801,181500,10364235800,23400,23400,23400,23400,8855
20230801,181400,10364235800,23400,23400,23400,23400,0
20230801,181300,10364235800,23400,23400,23400,23400,0
20230801,181200,10364235800,23400,23400,23400,23400,0
20230801,181100,10364235800,23400,23400,23400,23400,0
20230801,181000,10364235800,23400,23400,23400,23400,0
20230801,180900,10364235800,23400,23400,23400,23400,0
20230801,180800,10364235800,23400,23400,23400,23400,0
20230801,180700,10364235800,23400,23400,23400,23400,0
20230801,180600,10364235800,23400,23400,23400,23400,0
20230801,180500,10364235800,23400,23400,23400,23400,0
20230801,180400,10364235800,23400,23400,23400,23400,0
20230801,180300,10364235800,23400,23400,23400,23400,0
20230801,180200,10364235800,23400,23400,23400,23400,0
20230801,180100,10364235800,23400,23400,23400,23400,0
20230801,180000,10364235800,23400,23400,23400,23400,0
20230801,175900,10364235800,23400,23400,23400,23400,0
20230801,175800,10364235800,23400,23400,23400,23400,0
20230801,175700,10364235800,23400,23400,23400,23400,0
20230801,175600,10364235800,23400,23400,23400,23400,0
20230801,175500,10364235800,23400,23400,23400,23400,0
20230801,175400,10364235800,23400,23400,23400,23400,0
20230801,175300,10364235800,23400,23400,23400,23400,0
20230801,175200,10364235800,23400,23400,23400,23400,0
20230801,175100,10364235800,23400,23400,23400,23400,0
20230801,175000,10364235800,23400,23400,23400,23400,0
20230801,174900,10364235800,23400,23400,23400,23400,0
20230801,174800,10364235800,23400,23400,23400,23400,0
20230801,174700,10364235800,23400,23400,23400,23400,0
20230801,174600,10364235800,23400,23400,23400,23400,0
20230801,174500,10364235800,23400,23400,23400,23400,8855
20230801,174400,10364235800,23400,23400,23400,23400,0
20230801,174300,10364235800,23400,23400,23400,23400,0
20230801,174200,10364235800,23400,23400,23400,23400,0
20230801,174100,10364235800,23400,23400,23400,23400,0
20230801,174000,10364235800,23400,23400,23400,23400,0
20230801,173900,10364235800,23400,23400,23400,23400,0
20230801,173800,10364235800,23400,23400,23400,23400,0
20230801,173700,10364235800,23400,23400,23400,23400,0
20230801,173600,10364235800,23400,23400,23400,23400,0
20230801,173500,10364235800,23400,23400,23400,23400,0
20230801,173400,10364235800,23400,23400,23400,23400,0
20230801,173300,10364235800,23400,23400,23400,23400,0
20230801,173200,10364235800,23400,23400,23400,23400,0
20230801,173100,10364235800,23400,23400,23400,23400,0
20230801,173000,10364235800,23400,23400,23400,23400,0
20230801,172900,10364235800,23400,23400,23400,23400,0
20230801,172800,10364235800,23400,23400,23400,23400,0
20230801,172700,10364235800,23400,23400,23400,23400,0
20230801,172600,10364235800,23400,23400,23400,23400,0
20230801,172500,10364235800,23400,23400,23400,23400,0
20230801,172400,10364235800,23400,23400,23400,23400,0
20230801,172300,10364235800,23400,23400,23400,23400,0
20230801,172200,10364235800,23400,23400,23400,23400,0
20230801,172100,10364235800,23400,23400,23400,23400,0
20230801,172000,10364235800,23400,23400,23400,23400,0
20230801,171900,10364235800,23400,23400,23400,23400,0
20230801,171800,10364235800,23400,23400,23400,23400,0
20230801,171700,10364235800,23400,23400,23400,23400,0
20230801,171600,10364235800,23400,23400,23400,23400,0
20230801,171500,10364235800,23400,23400,23400,23400,8855
20230801,171400,10364235800,23400,23400,23400,23400,0
20230801,171300,10364235800,23400,23400,23400,23400,0
20230801,171200,10364235800,23400,23400,23400,23400,0
20230801,171100,10364235800,23400,23400,23400,23400,0
20230801,171000,10364235800,23400,23400,23400,23400,0
20230801,170900,10364235800,23400,23400,23400,23400,0
20230801,170800,10364235800,23400,23400,23400,23400,0
20230801,170700,10364235800,23400,23400,23400,23400,0
20230801,170600,10364235800,23400,23400,23400,23400,0
20230801,170500,10364235800,23400,23400,23400,23400,0
20230801,170400,10364235800,23400,23400,23400,23400,0
20230801,170300,10364235800,23400,23400,23400,23400,0
20230801,170200,10364235800,23400,23400,23400,23400,0
20230801,170100,10364235800,23400,23400,23400,23400,0
20230801,170000,10364235800,23400,23400,23400,23400,0
20230801,165900,10364235800,23400,23400,23400,23400,0
20230801,165800,10364235800,23400,23400,23400,23400,0
20230801,165700,10364235800,23400,23400,23400,23400,0
20230801,165600,10364235800,23400,23400,23400,23400,0
20230801,165500,10364235800,23400,23400,23400,23400,0
20230801,165400,10364235800,23400,23400,23400,23400,0
20230801,165300,10364235800,23400,23400,23400,23400,0
20230801,165200,10364235800,23400,23400,23400,23400,0
20230801,165100,10364235800,23400,23400,23400,23400,0
20230801,165000,10364235800,23400,23400,23400,23400,0
20230801,164900,10364235800,23400,23400,23400,23400,0
20230801,164800,10364235800,23400,23400,23400,23400,0
20230801,164700,10364235800,23400,23400,23400,23400,0
20230801,164600,10364235800,23400,23400,23400,23400,0
20230801,164500,10364235800,23400,23400,23400,23400,8855
20230801,164400,10364235800,23400,23400,23400,23400,0
20230801,164300,10364235800,23400,23400,23400,23400,0
20230801,164200,10364235800,23400,23400,23400,23400,0
20230801,164100,10364235800,23400,23400,23400,23400,0
20230801,164000,10364235800,23400,23400,23400,23400,0
20230801,163900,10364235800,23400,23400,23400,23400,0
20230801,163800,10364235800,23400,23400,23400,23400,0
20230801,163700,10364235800,23400,23400,23400,23400,0
20230801,163600,10364235800,23400,23400,23400,23400,0
20230801,163500,10364235800,23400,23400,23400,23400,0
20230801,163400,10364235800,23400,23400,23400,23400,0
20230801,163300,10364235800,23400,23400,23400,23400,0
20230801,163200,10364235800,23400,23400,23400,23400,0
20230801,163100,10364235800,23400,23400,23400,23400,0
20230801,163000,10364235800,23400,23400,23400,23400,0
20230801,162900,10364235800,23400,23400,23400,23400,0
20230801,162800,10364235800,23400,23400,23400,23400,0
20230801,162700,10364235800,23400,23400,23400,23400,0
20230801,162600,10364235800,23400,23400,23400,23400,0
20230801,162500,10364235800,23400,23400,23400,23400,0
20230801,162400,10364235800,23400,23400,23400,23400,0
20230801,162300,10364235800,23400,23400,23400,23400,0
20230801,162200,10364235800,23400,23400,23400,23400,0
20230801,162100,10364235800,23400,23400,23400,23400,0
20230801,162000,10364235800,23400,23400,23400,23400,0
20230801,161900,10364235800,23400,23400,23400,23400,0
20230801,161800,10364235800,23400,23400,23400,23400,0
20230801,161700,10364235800,23400,23400,23400,23400,0
20230801,161600,10364235800,23400,23400,23400,23400,0
20230801,161500,10364235800,23400,23400,23400,23400,8855
20230801,161400,10364235800,23400,23400,23400,23400,0
20230801,161300,10364235800,23400,23400,23400,23400,0
20230801,161200,10364235800,23400,23400,23400,23400,0
20230801,161100,10364235800,23400,23400,23400,23400,0
20230801,161000,10364235800,23400,23400,23400,23400,0
20230801,160900,10364235800,23400,23400,23400,23400,0
20230801,160800,10364235800,23400,23400,23400,23400,0
20230801,160700,10364235800,23400,23400,23400,23400,0
20230801,160600,10364235800,23400,23400,23400,23400,0
20230801,160500,10364235800,23400,23400,23400,23400,0
20230801,160400,10364235800,23400,23400,23400,23400,0
20230801,160300,10364235800,23400,23400,23400,23400,0
20230801,160200,10364235800,23400,23400,23400,23400,0
20230801,160100,10364235800,23400,23400,23400,23400,0
20230801,160000,10364235800,23400,23400,23400,23400,0
20230801,155900,10364235800,23400,23400,23400,23400,0
20230801,155800,10364235800,23400,23400,23400,23400,0
20230801,155700,10364235800,23400,23400,23400,23400,0
20230801,155600,10364235800,23400,23400,23400,23400,0
20230801,155500,10364235800,23400,23400,23400,23400,0
20230801,155400,10364235800,23400,23400,23400,23400,0
20230801,155300,10364235800,23400,23400,23400,23400,0
20230801,155200,10364235800,23400,23400,23400,23400,0
20230801,155100,10364235800,23400,23400,23400,23400,0
20230801,155000,10364235800,23400,23400,23400,23400,0
20230801,154900,10364235800,23400,23400,23400,23400,0
20230801,154800,10364235800,23400,23400,23400,23400,0
20230801,154700,10364235800,23400,23400,23400,23400,0
20230801,154600,10364235800,23400,23400,23400,23400,0
20230801,154500,10364235800,23400,23400,23400,23400,8855
20230801,154400,10364235800,23400,23400,23400,23400,0
20230801,154300,10364235800,23400,23400,23400,23400,0
20230801,154200,10364235800,23400,23400,23400,23400,0
20230801,154100,10364235800,23400,23400,23400,23400,0
20230801,154000,10364235800,23400,23400,23400,23400,0
20230801,153900,10364235800,23400,23400,23400,23400,0
20230801,153800,10364235800,23400,23400,23400,23400,0
20230801,153700,10364235800,23400,23400,23400,23400,0
20230801,153600,10364235800,23400,23400,23400,23400,0
20230801,153500,10364235800,23400,23400,23400,23400,0
20230801,153400,10364235800,23400,23400,23400,23400,0
20230801,153300,10364235800,23400,23400,23400,23400,0
20230801,153200,10364235800,23400,23400,23400,23400,0
20230801,153100,10364235800,23400,23400,23400,23400,0
20230801,153000,10364235800,23400,23400,23400,23400,8855
20230801,152900,10157028800,23400,23400,23400,23400,0
20230801,152800,10157028800,23400,23400,23400,23400,0
20230801,152700,10157028800,23400,23400,23400,23400,0
20230801,152600,10157028800,23400,23400,23400,23400,0
20230801,152500,10157028800,23400,23400,23400,23400,0
20230801,152400,10157028800,23400,23400,23400,23400,0
20230801,152300,10157028800,23400,23400,23400,23400,0
20230801,152200,10157028800,23400,23400,23400,23400,0
20230801,152100,10157028800,23400,23400,23400,23400,0
20230801,152000,10157028800,23400,23400,23400,23400,0
20230801,151900,10157028800,23400,23350,23400,23300,1988
20230801,151800,10110596400,23350,23350,23350,23300,393
20230801,151700,10101425350,23300,23300,23350,23300,993
20230801,151600,10078268350,23350,23250,23350,23250,1693
20230801,151500,10038821650,23250,23250,23300,23250,366
20230801,151400,10030308950,23250,23300,23300,23250,811
20230801,151300,10011451250,23300,23300,23300,23250,17
20230801,151200,10011055300,23250,23250,23300,23250,23
20230801,151100,10010520400,23300,23250,23300,23250,93
20230801,151000,10008356950,23250,23250,23300,23250,128
20230801,150900,10005377750,23250,23350,23350,23250,956
20230801,150800,9983100400,23350,23250,23350,23250,394
20230801,150700,9973919600,23300,23350,23350,23250,145
20230801,150600,9970541150,23250,23200,23350,23200,2831
20230801,150500,9904621000,23250,23200,23250,23200,212
20230801,150400,9899700800,23250,23250,23250,23200,119
20230801,150300,9896935550,23200,23200,23250,23200,132
20230801,150200,9893873000,23250,23250,23300,23200,1145
20230801,150100,9867250850,23250,23200,23250,23200,1004
20230801,150000,9843908300,23200,23200,23250,23200,116
20230801,145900,9841216950,23200,23250,23250,23200,695
20230801,145800,9825071750,23250,23250,23300,23250,1064
20230801,145700,9800333650,23300,23300,23300,23200,330
20230801,145600,9792664600,23250,23250,23300,23150,790
20230801,145500,9774314050,23200,23150,23250,23100,1433
20230801,145400,9741118650,23150,23200,23200,23150,536
20230801,145300,9728708250,23150,23200,23200,23150,779
20230801,145200,9710674100,23150,23150,23200,23150,299
20230801,145100,9703751700,23150,23150,23250,23150,685
20230801,145000,9687884150,23150,23200,23200,23150,595
20230801,144900,9674085350,23150,23200,23250,23150,1137
20230801,144800,9647709800,23200,23200,23200,23200,307
20230801,144700,9640587400,23250,23250,23300,23200,196
20230801,144600,9636034750,23250,23250,23300,23250,386
20230801,144500,9627060050,23250,23250,23300,23250,213
20230801,144400,9622107750,23300,23300,23350,23250,1222
20230801,144300,9593636100,23300,23250,23300,23250,359
20230801,144200,9585284250,23250,23200,23300,23200,731
20230801,144100,9568300550,23200,23250,23250,23200,460
20230801,144000,9557626050,23200,23200,23250,23150,404
20230801,143900,9548257600,23150,23150,23200,23150,390
20230801,143800,9539228850,23150,23150,23150,23150,267
20230801,143700,9533047800,23150,23150,23200,23150,299
20230801,143600,9526125300,23150,23150,23200,23150,361
20230801,143500,9517768050,23150,23150,23250,23150,337
20230801,143400,9509954750,23200,23150,23200,23150,625
20230801,143300,9495467500,23200,23250,23250,23200,705
20230801,143200,9479109600,23250,23200,23300,23200,1389
20230801,143100,9446816900,23250,23200,23250,23150,840
20230801,143000,9427362850,23200,23150,23200,23150,503
20230801,142900,9415711200,23200,23150,23250,23150,261
20230801,142800,9409663350,23150,23200,23250,23150,379
20230801,142700,9400875400,23200,23200,23250,23150,606
20230801,142600,9386839900,23150,23150,23150,23100,301
20230801,142500,9379872150,23250,23100,23250,23100,436
20230801,142400,9369780350,23100,23200,23200,23100,354
20230801,142300,9361586450,23200,23150,23200,23150,1430
20230801,142200,9328455250,23100,23150,23200,23100,401
20230801,142100,9319176800,23150,23150,23150,23100,431
20230801,142000,9309203050,23150,23150,23200,23100,390
20230801,141900,9300180300,23150,23150,23200,23100,288
20230801,141800,9293513350,23150,23200,23200,23150,268
20230801,141700,9287303350,23150,23050,23200,23050,5062
20230801,141600,9170087800,23050,23100,23100,23050,485
20230801,141500,9158901600,23100,23200,23250,23100,2098
20230801,141400,9110301000,23200,23200,23200,23200,741
20230801,141300,9093109800,23200,23200,23250,23200,1425
20230801,141200,9060014550,23200,23200,23250,23200,266
20230801,141100,9053843300,23250,23200,23250,23200,227
20230801,141000,9048575650,23250,23150,23250,23150,746
20230801,140900,9031268000,23200,23150,23250,23150,602
20230801,140800,9017305950,23200,23150,23250,23100,1444
20230801,140700,8983837550,23150,23150,23200,23150,731
20230801,140600,8966913350,23150,23150,23200,23150,427
20230801,140500,8957027750,23150,23200,23200,23150,413
20230801,140400,8947461900,23200,23200,23200,23100,547
20230801,140300,8934796600,23150,23150,23200,23000,1180
20230801,140200,8907482700,23150,22950,23150,22950,2406
20230801,140100,8851908950,23000,22950,23050,22900,550
20230801,140000,8839253200,22900,22900,23000,22900,887
20230801,135900,8818899650,22950,22900,22950,22900,2138
20230801,135800,8769926850,22950,22900,22950,22900,1884
20230801,135700,8726772450,22900,22950,23000,22900,3441
20230801,135600,8647878100,22950,23050,23050,22950,1804
20230801,135500,8606472650,22950,22950,23000,22950,2416
20230801,135400,8551012100,22900,23000,23000,22900,1956
20230801,135300,8506142150,23000,22950,23050,22900,2432
20230801,135200,8450309100,22950,22950,23000,22900,2777
20230801,135100,8386594650,22950,22950,23000,22950,2156
20230801,135000,8337058200,22950,22950,23000,22950,2725
20230801,134900,8274493150,23000,22950,23000,22950,2216
20230801,134800,8223631050,23000,23000,23000,22950,2088
20230801,134700,8175671550,23000,23050,23050,23000,1046
20230801,134600,8151609500,23050,23050,23050,23000,593
20230801,134500,8137955500,23000,23000,23050,22950,1138
20230801,134400,8111778250,23050,23000,23050,23000,739
20230801,134300,8094780550,23000,23000,23100,23000,553
20230801,134200,8082052350,23000,23050,23100,22950,3862
20230801,134100,7993211100,23100,23050,23100,23050,238
20230801,134000,7987724100,23050,23050,23100,23050,1551
20230801,133900,7951973350,23100,23100,23100,23050,869
20230801,133800,7931942200,23100,23050,23150,23000,363
20230801,133700,7923575100,23050,23050,23150,23050,722
20230801,133600,7906915600,23050,23050,23050,23050,857
20230801,133500,7887161750,23050,23050,23050,23000,933
20230801,133400,7865698850,23050,23000,23100,23000,409
20230801,133300,7856280450,23000,23100,23100,23000,297
20230801,133200,7849439450,23050,23050,23100,23000,641
20230801,133100,7834668600,23050,23150,23150,23050,214
20230801,133000,7829726200,23150,23100,23150,23000,846
20230801,132900,7810215450,23050,23100,23100,23050,472
20230801,132800,7799329050,23050,23000,23100,23000,603
20230801,132700,7785445550,23050,23000,23050,23000,959
20230801,132600,7763379350,22950,23000,23050,22950,6527
20230801,132500,7613195500,23000,23100,23100,23000,3205
20230801,132400,7539306300,23100,23100,23150,23050,1818
20230801,132300,7497316500,23100,23200,23200,23050,1550
20230801,132200,7461501600,23150,23150,23200,23050,2420
20230801,132100,7405582100,23150,23150,23200,23150,1385
20230801,132000,7373514350,23150,23250,23250,23150,342
20230801,131900,7365580200,23250,23250,23250,23250,648
20230801,131800,7350514200,23250,23250,23300,23250,315
20230801,131700,7343190350,23250,23300,23350,23250,603
20230801,131600,7329145600,23350,23300,23350,23250,609
20230801,131500,7314958100,23250,23250,23300,23200,2634
20230801,131400,7253761850,23250,23250,23300,23250,94
20230801,131300,7251576300,23250,23250,23250,23250,156
20230801,131200,7247949300,23250,23250,23300,23200,541
20230801,131100,7235379450,23200,23150,23200,23150,1442
20230801,131000,7201935350,23200,23200,23250,23150,1426
20230801,130900,7168850100,23150,23150,23200,23100,1192
20230801,130800,7141255500,23150,23200,23200,23150,323
20230801,130700,7133762300,23200,23200,23250,23150,273
20230801,130600,7127433750,23200,23200,23250,23150,972
20230801,130500,7104883600,23250,23250,23300,23200,471
20230801,130400,7093934150,23300,23150,23300,23150,1143
20230801,130300,7067318500,23150,23150,23250,23150,972
20230801,130200,7044729150,23150,23200,23200,23150,780
20230801,130100,7026637200,23150,23150,23200,23150,967
20230801,130000,7004246900,23150,23150,23250,23150,817
20230801,125900,6985288150,23150,23200,23200,23150,899
20230801,125800,6964433050,23200,23250,23250,23200,229
20230801,125700,6959112950,23200,23200,23250,23150,104
20230801,125600,6956701350,23200,23250,23250,23150,1132
20230801,125500,6930493800,23150,23250,23250,23150,1429
20230801,125400,6897347150,23250,23250,23250,23200,720
20230801,125300,6880609550,23250,23250,23300,23250,243
20230801,125200,6874959150,23250,23150,23250,23150,287
20230801,125100,6868302850,23200,23200,23200,23150,160
20230801,125000,6864595950,23200,23150,23200,23100,417
20230801,124900,6854943100,23150,23150,23150,23150,394
20230801,124800,6845822000,23150,23150,23200,23150,248
20230801,124700,6840080200,23200,23100,23200,23100,521
20230801,124600,6828023750,23100,23100,23150,23100,702
20230801,124500,6811792650,23050,23150,23200,23050,5947
20230801,124400,6674564200,23150,23200,23200,23150,365
20230801,124300,6666107750,23200,23250,23250,23200,617
20230801,124200,6651770850,23250,23300,23300,23250,1144
20230801,124100,6625162250,23300,23250,23300,23250,305
20230801,124000,6618063600,23250,23250,23300,23250,148
20230801,123900,6614622500,23250,23250,23300,23250,262
20230801,123800,6608526300,23250,23250,23300,23250,195
20230801,123700,6603986850,23250,23250,23300,23250,168
20230801,123600,6600080050,23250,23250,23300,23250,205
20230801,123500,6595309200,23250,23200,23250,23200,2262
20230801,123400,6542721450,23200,23200,23250,23200,376
20230801,123300,6533996300,23200,23200,23250,23200,337
20230801,123200,6526171600,23200,23200,23250,23200,61
20230801,123100,6524756050,23200,23200,23250,23150,173
20230801,123000,6520743550,23150,23200,23250,23150,2044
20230801,122900,6473382600,23150,23200,23200,23150,79
20230801,122800,6471553050,23150,23150,23200,23150,86
20230801,122700,6469562050,23150,23200,23200,23150,442
20230801,122600,6459313900,23200,23150,23250,23150,494
20230801,122500,6447851050,23150,23200,23200,23150,516
20230801,122400,6435885100,23150,23150,23200,23100,1511
20230801,122300,6400905700,23150,23150,23200,23100,756
20230801,122200,6383403900,23150,23150,23150,23100,1030
20230801,122100,6359563450,23150,23100,23150,23100,136
20230801,122000,6356421300,23100,23100,23150,23100,268
20230801,121900,6350229300,23100,23100,23150,23050,623
20230801,121800,6335834900,23100,23050,23100,23050,528
20230801,121700,6323645950,23050,23050,23100,23050,848
20230801,121600,6304090400,23050,23050,23100,23050,857
20230801,121500,6284335900,23100,23050,23100,23050,169
20230801,121400,6280435400,23000,23000,23100,23000,907
20230801,121300,6259553950,23000,23050,23050,23000,888
20230801,121200,6239115400,23050,23050,23050,23000,385
20230801,121100,6230246800,23050,23050,23050,23000,463
20230801,121000,6219577100,23050,23050,23100,23050,740
20230801,120900,6202520000,23050,23100,23150,23050,329
20230801,120800,6194932550,23050,23050,23100,23050,525
20230801,120700,6182830000,23050,23050,23100,23050,645
20230801,120600,6167962150,23100,23050,23100,23050,131
20230801,120500,6164939550,23050,23100,23100,23050,149
20230801,120400,6161500550,23100,23050,23100,23050,359
20230801,120300,6153217450,23050,23100,23100,23050,262
20230801,120200,6147177500,23050,23050,23100,23050,605
20230801,120100,6133229800,23100,23050,23100,23050,46
20230801,120000,6132168250,23050,23100,23100,23050,168
20230801,115900,6128295300,23100,23100,23150,23050,152
20230801,115800,6124785800,23100,23050,23100,23050,796
20230801,115700,6106409950,23050,23050,23100,23050,179
20230801,115600,6102283150,23050,23050,23100,23000,1131
20230801,115500,6076241550,23050,23100,23100,23050,114
20230801,115400,6073613250,23050,23050,23100,23050,916
20230801,115300,6052497950,23050,23050,23050,23050,306
20230801,115200,6045444650,23050,23050,23100,23050,213
20230801,115100,6040527100,23050,23050,23050,23050,174
20230801,115000,6036516400,23050,23100,23100,23050,626
20230801,114900,6022082650,23100,23100,23150,23100,334
20230801,114800,6014366900,23100,23150,23150,23100,684
20230801,114700,5998563750,23100,23050,23150,23050,609
20230801,114600,5984502000,23050,23100,23100,23050,157
20230801,114500,5980880600,23100,23050,23150,23050,1020
20230801,114400,5957320550,23100,23050,23100,23000,1074
20230801,114300,5932558350,23050,23050,23100,23050,802
20230801,114200,5914038200,23100,23000,23100,23000,378
20230801,114100,5905327150,23000,23000,23050,23000,1182
20230801,114000,5878110150,23000,23000,23050,23000,782
20230801,113900,5860123200,23000,23000,23050,23000,841
20230801,113800,5840777700,23000,23050,23100,23000,95
20230801,113700,5838589750,23050,23050,23050,23000,2065
20230801,113600,5791003400,23050,23100,23100,23050,234
20230801,113500,5785603350,23100,23050,23100,23050,136
20230801,113400,5782467550,23050,23050,23050,23050,65
20230801,113300,5780969300,23100,23050,23100,23000,1627
20230801,113200,5743453200,23050,23050,23100,23050,65
20230801,113100,5741954900,23050,23050,23100,23050,181
20230801,113000,5737779350,23050,23050,23100,23000,647
20230801,112900,5722868450,23000,23050,23100,23000,846
20230801,112800,5703371100,23050,23050,23100,23050,237
20230801,112700,5697907250,23050,23000,23100,23000,745
20230801,112600,5680744750,23000,23050,23050,23000,1765
20230801,112500,5640122700,23000,23050,23050,23000,78
20230801,112400,5638328050,23000,23050,23050,23000,1147
20230801,112300,5611943900,23000,23000,23050,23000,804
20230801,112200,5593450700,23000,22950,23050,22950,5491
20230801,112100,5467383800,23000,23000,23050,22950,6550
20230801,112000,5316735650,23050,23050,23100,23000,4611
20230801,111900,5210579400,23050,23150,23150,23050,8582
20230801,111800,5012409850,23200,23100,23200,23100,549
20230801,111700,4999710050,23100,23150,23150,23100,1496
20230801,111600,4965104550,23150,23150,23200,23150,208
20230801,111500,4960288550,23150,23200,23200,23150,175
20230801,111400,4956233750,23150,23150,23200,23150,362
20230801,111300,4947851100,23150,23200,23200,23150,1122
20230801,111200,4921873900,23150,23200,23250,23150,4534
20230801,111100,4816867750,23200,23150,23300,23150,1325
20230801,111000,4786162650,23150,23300,23350,23150,11313
20230801,110900,4523514400,23300,23350,23350,23300,473
20230801,110800,4512483750,23300,23300,23300,23300,101
20230801,110700,4510130450,23300,23300,23350,23300,201
20230801,110600,4505447100,23300,23300,23350,23300,270
20230801,110500,4499155400,23300,23250,23300,23250,616
20230801,110400,4484809800,23300,23250,23300,23250,868
20230801,110300,4464594000,23250,23350,23350,23250,2130
20230801,110200,4414956250,23350,23300,23350,23300,415
20230801,110100,4405269350,23350,23300,23350,23300,271
20230801,110000,4398953950,23300,23300,23350,23300,38
20230801,105900,4398068400,23300,23350,23350,23300,525
20230801,105800,4385824650,23300,23350,23350,23300,210
20230801,105700,4380924650,23300,23300,23350,23300,88
20230801,105600,4378874200,23350,23350,23400,23300,2720
20230801,105500,4315420000,23350,23350,23400,23350,566
20230801,105400,4302203600,23350,23350,23400,23350,734
20230801,105300,4285031200,23350,23350,23350,23350,889
20230801,105200,4264273050,23350,23350,23350,23300,532
20230801,105100,4251851550,23300,23300,23350,23300,130
20230801,105000,4248822450,23300,23300,23350,23300,121
20230801,104900,4246002150,23350,23350,23350,23300,2409
20230801,104800,4189859900,23350,23350,23400,23350,1533
20230801,104700,4154053800,23350,23400,23400,23350,35
20230801,104600,4153235900,23350,23400,23400,23350,314
20230801,104500,4145895500,23350,23400,23400,23350,674
20230801,104400,4130154750,23400,23350,23400,23350,741
20230801,104300,4112850200,23350,23300,23400,23300,319
20230801,104200,4105402650,23300,23350,23400,23300,239
20230801,104100,4099829050,23350,23300,23350,23300,126
20230801,104000,4096891900,23300,23300,23350,23300,107
20230801,103900,4094394700,23350,23300,23350,23300,182
20230801,103800,4090153350,23300,23300,23400,23300,340
20230801,103700,4082225050,23300,23300,23350,23300,933
20230801,103600,4060485600,23300,23350,23350,23300,127
20230801,103500,4057524850,23350,23350,23400,23300,348
20230801,103400,4049397850,23350,23450,23450,23350,1464
20230801,103300,4015127300,23450,23450,23450,23400,1069
20230801,103200,3990104600,23400,23500,23500,23400,2429
20230801,103100,3933115900,23500,23500,23500,23450,498
20230801,103000,3921413200,23450,23500,23550,23450,700
20230801,102900,3904960950,23550,23400,23550,23400,1521
20230801,102800,3869267650,23400,23300,23450,23300,930
20230801,102700,3847528150,23350,23300,23350,23300,946
20230801,102600,3825483100,23250,23300,23300,23200,1574
20230801,102500,3788887200,23300,23300,23350,23250,741
20230801,102400,3771618800,23300,23300,23300,23250,380
20230801,102300,3762768300,23300,23300,23300,23200,807
20230801,102200,3743994250,23300,23250,23300,23200,2636
20230801,102100,3682735950,23250,23200,23250,23200,449
20230801,102000,3672316550,23200,23200,23200,23150,2058
20230801,101900,3624600750,23150,23150,23200,23150,1227
20230801,101800,3596190500,23150,23200,23250,23150,4859
20230801,101700,3483464850,23200,23200,23250,23200,784
20230801,101600,3465272400,23200,23250,23250,23200,543
20230801,101500,3452665800,23250,23250,23300,23250,2069
20230801,101400,3404547800,23300,23250,23300,23250,2596
20230801,101300,3344182250,23300,23350,23350,23250,1355
20230801,101200,3312610750,23300,23350,23350,23300,458
20230801,101100,3301931650,23300,23300,23350,23250,1574
20230801,101000,3265267500,23300,23250,23300,23250,681
20230801,100900,3249419000,23250,23250,23300,23200,1495
20230801,100800,3214671600,23300,23250,23300,23250,520
20230801,100700,3202579650,23250,23200,23300,23150,5277
20230801,100600,3079832600,23150,23300,23350,23150,6116
20230801,100500,2937756800,23300,23350,23350,23300,1086
20230801,100400,2912449750,23350,23300,23400,23300,306
20230801,100300,2905317850,23300,23400,23450,23300,2858
20230801,100200,2838550400,23400,23400,23450,23350,1285
20230801,100100,2808445500,23400,23400,23450,23350,1164
20230801,100000,2781235850,23400,23400,23400,23350,424
20230801,095900,2771318450,23350,23400,23400,23300,1528
20230801,095800,2735635850,23350,23250,23450,23250,1887
20230801,095700,2691615400,23250,23250,23300,23200,1835
20230801,095600,2648957000,23250,23300,23300,23200,4564
20230801,095500,2542966450,23300,23350,23350,23300,2967
20230801,095400,2473815200,23400,23400,23450,23350,5209
20230801,095300,2352080450,23400,23400,23450,23400,346
20230801,095200,2343982450,23400,23450,23450,23350,3008
20230801,095100,2273580850,23500,23500,23500,23400,2478
20230801,095000,2215464050,23500,23500,23550,23500,1905
20230801,094900,2170680800,23550,23500,23600,23500,3168
20230801,094800,2096204000,23500,23600,23600,23500,4614
20230801,094700,1987514900,23600,23550,23600,23550,686
20230801,094600,1971339200,23600,23550,23650,23550,555
20230801,094500,1958245450,23600,23650,23650,23600,2796
20230801,094400,1892258550,23600,23650,23700,23600,358
20230801,094300,1883793400,23650,23700,23700,23650,841
20230801,094200,1863898150,23700,23700,23700,23650,2126
20230801,094100,1813612450,23650,23650,23700,23600,600
20230801,094000,1799429600,23650,23700,23700,23650,266
20230801,093900,1793136550,23650,23700,23750,23650,3181
20230801,093800,1717851200,23700,23750,23750,23700,635
20230801,093700,1702799100,23750,23700,23750,23700,197
20230801,093600,1698130000,23750,23700,23750,23700,305
20230801,093500,1690894350,23700,23750,23800,23700,708
20230801,093400,1674104050,23700,23800,23800,23700,792
20230801,093300,1655324850,23800,23800,23800,23700,1156
20230801,093200,1627898950,23700,23700,23750,23700,894
20230801,093100,1606705900,23750,23850,23900,23750,4172
20230801,093000,1507450500,23850,23950,23950,23850,747
20230801,092900,1489598400,23900,23900,23950,23900,807
20230801,092800,1470305400,23950,24050,24100,23900,3606
20230801,092700,1383769550,24000,24000,24150,23950,871
20230801,092600,1362816800,24000,24100,24150,23950,2518
20230801,092500,1302171350,24100,24000,24100,23850,1008
20230801,092400,1278054700,23950,23850,24000,23850,1392
20230801,092300,1244818000,23800,23800,23800,23800,578
20230801,092200,1231061600,23800,23850,23850,23800,1360
20230801,092100,1198667900,23800,23800,23850,23750,981
20230801,092000,1175320550,23800,23750,23800,23750,521
20230801,091900,1162938750,23750,23850,23850,23750,1176
20230801,091800,1134945850,23850,23800,23850,23800,933
20230801,091700,1112740200,23750,23750,23800,23700,1240
20230801,091600,1083319850,23800,23700,23800,23700,777
20230801,091500,1064867900,23750,23700,23750,23700,366
20230801,091400,1056191300,23700,23700,23750,23650,1196
20230801,091300,1027852000,23650,23650,23700,23650,3067
20230801,091200,955256600,23650,23650,23700,23600,938
20230801,091100,933084850,23650,23700,23700,23600,2770
20230801,091000,867581700,23700,23600,23750,23600,1408
20230801,090900,834277250,23650,23700,23700,23550,2671
20230801,090800,771191350,23600,23750,23750,23600,3389
20230801,090700,690852000,23800,23750,23850,23700,1946
20230801,090600,644594900,23700,23750,23750,23700,3194
20230801,090500,568873600,23750,23800,23850,23700,4777
20230801,090400,455265000,23850,23800,23900,23750,2726
20230801,090300,390355300,23800,23850,23950,23800,3896
20230801,090200,297532300,23850,23800,23950,23750,1183
20230801,090100,269366400,23800,23950,24150,23750,5418
20230801,090000,139888900,24050,24300,24350,23900,5657