KissMeData/358570/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,204800,6982676900,23850,23850,23850,23850,6065
20230829,204700,6982676900,23850,23850,23850,23850,0
20230829,204600,6982676900,23850,23850,23850,23850,0
20230829,204500,6982676900,23850,23850,23850,23850,0
20230829,204400,6982676900,23850,23850,23850,23850,0
20230829,204300,6982676900,23850,23850,23850,23850,0
20230829,204200,6982676900,23850,23850,23850,23850,0
20230829,204100,6982676900,23850,23850,23850,23850,0
20230829,204000,6982676900,23850,23850,23850,23850,0
20230829,203900,6982676900,23850,23850,23850,23850,0
20230829,203800,6982676900,23850,23850,23850,23850,0
20230829,203700,6982676900,23850,23850,23850,23850,0
20230829,203600,6982676900,23850,23850,23850,23850,0
20230829,203500,6982676900,23850,23850,23850,23850,0
20230829,203400,6982676900,23850,23850,23850,23850,0
20230829,203300,6982676900,23850,23850,23850,23850,0
20230829,203200,6982676900,23850,23850,23850,23850,0
20230829,203100,6982676900,23850,23850,23850,23850,0
20230829,203000,6982676900,23850,23850,23850,23850,0
20230829,202900,6982676900,23850,23850,23850,23850,0
20230829,202800,6982676900,23850,23850,23850,23850,0
20230829,202700,6982676900,23850,23850,23850,23850,0
20230829,202600,6982676900,23850,23850,23850,23850,0
20230829,202500,6982676900,23850,23850,23850,23850,0
20230829,202400,6982676900,23850,23850,23850,23850,0
20230829,202300,6982676900,23850,23850,23850,23850,0
20230829,202200,6982676900,23850,23850,23850,23850,0
20230829,202100,6982676900,23850,23850,23850,23850,0
20230829,202000,6982676900,23850,23850,23850,23850,0
20230829,201900,6982676900,23850,23850,23850,23850,0
20230829,201800,6982676900,23850,23850,23850,23850,6065
20230829,201700,6982676900,23850,23850,23850,23850,0
20230829,201600,6982676900,23850,23850,23850,23850,0
20230829,201500,6982676900,23850,23850,23850,23850,0
20230829,201400,6982676900,23850,23850,23850,23850,0
20230829,201300,6982676900,23850,23850,23850,23850,0
20230829,201200,6982676900,23850,23850,23850,23850,0
20230829,201100,6982676900,23850,23850,23850,23850,0
20230829,201000,6982676900,23850,23850,23850,23850,0
20230829,200900,6982676900,23850,23850,23850,23850,0
20230829,200800,6982676900,23850,23850,23850,23850,0
20230829,200700,6982676900,23850,23850,23850,23850,0
20230829,200600,6982676900,23850,23850,23850,23850,0
20230829,200500,6982676900,23850,23850,23850,23850,0
20230829,200400,6982676900,23850,23850,23850,23850,0
20230829,200300,6982676900,23850,23850,23850,23850,0
20230829,200200,6982676900,23850,23850,23850,23850,0
20230829,200100,6982676900,23850,23850,23850,23850,0
20230829,200000,6982676900,23850,23850,23850,23850,0
20230829,195900,6982676900,23850,23850,23850,23850,0
20230829,195800,6982676900,23850,23850,23850,23850,0
20230829,195700,6982676900,23850,23850,23850,23850,0
20230829,195600,6982676900,23850,23850,23850,23850,0
20230829,195500,6982676900,23850,23850,23850,23850,0
20230829,195400,6982676900,23850,23850,23850,23850,0
20230829,195300,6982676900,23850,23850,23850,23850,0
20230829,195200,6982676900,23850,23850,23850,23850,0
20230829,195100,6982676900,23850,23850,23850,23850,0
20230829,195000,6982676900,23850,23850,23850,23850,0
20230829,194900,6982676900,23850,23850,23850,23850,0
20230829,194800,6982676900,23850,23850,23850,23850,6065
20230829,194700,6982676900,23850,23850,23850,23850,0
20230829,194600,6982676900,23850,23850,23850,23850,0
20230829,194500,6982676900,23850,23850,23850,23850,0
20230829,194400,6982676900,23850,23850,23850,23850,0
20230829,194300,6982676900,23850,23850,23850,23850,0
20230829,194200,6982676900,23850,23850,23850,23850,0
20230829,194100,6982676900,23850,23850,23850,23850,0
20230829,194000,6982676900,23850,23850,23850,23850,0
20230829,193900,6982676900,23850,23850,23850,23850,0
20230829,193800,6982676900,23850,23850,23850,23850,0
20230829,193700,6982676900,23850,23850,23850,23850,0
20230829,193600,6982676900,23850,23850,23850,23850,0
20230829,193500,6982676900,23850,23850,23850,23850,0
20230829,193400,6982676900,23850,23850,23850,23850,0
20230829,193300,6982676900,23850,23850,23850,23850,0
20230829,193200,6982676900,23850,23850,23850,23850,0
20230829,193100,6982676900,23850,23850,23850,23850,0
20230829,193000,6982676900,23850,23850,23850,23850,0
20230829,192900,6982676900,23850,23850,23850,23850,0
20230829,192800,6982676900,23850,23850,23850,23850,0
20230829,192700,6982676900,23850,23850,23850,23850,0
20230829,192600,6982676900,23850,23850,23850,23850,0
20230829,192500,6982676900,23850,23850,23850,23850,0
20230829,192400,6982676900,23850,23850,23850,23850,0
20230829,192300,6982676900,23850,23850,23850,23850,0
20230829,192200,6982676900,23850,23850,23850,23850,0
20230829,192100,6982676900,23850,23850,23850,23850,0
20230829,192000,6982676900,23850,23850,23850,23850,0
20230829,191900,6982676900,23850,23850,23850,23850,0
20230829,191800,6982676900,23850,23850,23850,23850,6065
20230829,191700,6982676900,23850,23850,23850,23850,0
20230829,191600,6982676900,23850,23850,23850,23850,0
20230829,191500,6982676900,23850,23850,23850,23850,0
20230829,191400,6982676900,23850,23850,23850,23850,0
20230829,191300,6982676900,23850,23850,23850,23850,0
20230829,191200,6982676900,23850,23850,23850,23850,0
20230829,191100,6982676900,23850,23850,23850,23850,0
20230829,191000,6982676900,23850,23850,23850,23850,0
20230829,190900,6982676900,23850,23850,23850,23850,0
20230829,190800,6982676900,23850,23850,23850,23850,0
20230829,190700,6982676900,23850,23850,23850,23850,0
20230829,190600,6982676900,23850,23850,23850,23850,0
20230829,190500,6982676900,23850,23850,23850,23850,0
20230829,190400,6982676900,23850,23850,23850,23850,0
20230829,190300,6982676900,23850,23850,23850,23850,0
20230829,190200,6982676900,23850,23850,23850,23850,0
20230829,190100,6982676900,23850,23850,23850,23850,0
20230829,190000,6982676900,23850,23850,23850,23850,0
20230829,185900,6982676900,23850,23850,23850,23850,0
20230829,185800,6982676900,23850,23850,23850,23850,0
20230829,185700,6982676900,23850,23850,23850,23850,0
20230829,185600,6982676900,23850,23850,23850,23850,0
20230829,185500,6982676900,23850,23850,23850,23850,0
20230829,185400,6982676900,23850,23850,23850,23850,0
20230829,185300,6982676900,23850,23850,23850,23850,0
20230829,185200,6982676900,23850,23850,23850,23850,0
20230829,185100,6982676900,23850,23850,23850,23850,0
20230829,185000,6982676900,23850,23850,23850,23850,0
20230829,184900,6982676900,23850,23850,23850,23850,0
20230829,184800,6982676900,23850,23850,23850,23850,6065
20230829,184700,6982676900,23850,23850,23850,23850,0
20230829,184600,6982676900,23850,23850,23850,23850,0
20230829,184500,6982676900,23850,23850,23850,23850,0
20230829,184400,6982676900,23850,23850,23850,23850,0
20230829,184300,6982676900,23850,23850,23850,23850,0
20230829,184200,6982676900,23850,23850,23850,23850,0
20230829,184100,6982676900,23850,23850,23850,23850,0
20230829,184000,6982676900,23850,23850,23850,23850,0
20230829,183900,6982676900,23850,23850,23850,23850,0
20230829,183800,6982676900,23850,23850,23850,23850,0
20230829,183700,6982676900,23850,23850,23850,23850,0
20230829,183600,6982676900,23850,23850,23850,23850,0
20230829,183500,6982676900,23850,23850,23850,23850,0
20230829,183400,6982676900,23850,23850,23850,23850,0
20230829,183300,6982676900,23850,23850,23850,23850,0
20230829,183200,6982676900,23850,23850,23850,23850,0
20230829,183100,6982676900,23850,23850,23850,23850,0
20230829,183000,6982676900,23850,23850,23850,23850,0
20230829,182900,6982676900,23850,23850,23850,23850,0
20230829,182800,6982676900,23850,23850,23850,23850,0
20230829,182700,6982676900,23850,23850,23850,23850,0
20230829,182600,6982676900,23850,23850,23850,23850,0
20230829,182500,6982676900,23850,23850,23850,23850,0
20230829,182400,6982676900,23850,23850,23850,23850,0
20230829,182300,6982676900,23850,23850,23850,23850,0
20230829,182200,6982676900,23850,23850,23850,23850,0
20230829,182100,6982676900,23850,23850,23850,23850,0
20230829,182000,6982676900,23850,23850,23850,23850,0
20230829,181900,6982676900,23850,23850,23850,23850,0
20230829,181800,6982676900,23850,23850,23850,23850,6065
20230829,181700,6982676900,23850,23850,23850,23850,0
20230829,181600,6982676900,23850,23850,23850,23850,0
20230829,181500,6982676900,23850,23850,23850,23850,0
20230829,181400,6982676900,23850,23850,23850,23850,0
20230829,181300,6982676900,23850,23850,23850,23850,0
20230829,181200,6982676900,23850,23850,23850,23850,0
20230829,181100,6982676900,23850,23850,23850,23850,0
20230829,181000,6982676900,23850,23850,23850,23850,0
20230829,180900,6982676900,23850,23850,23850,23850,0
20230829,180800,6982676900,23850,23850,23850,23850,0
20230829,180700,6982676900,23850,23850,23850,23850,0
20230829,180600,6982676900,23850,23850,23850,23850,0
20230829,180500,6982676900,23850,23850,23850,23850,0
20230829,180400,6982676900,23850,23850,23850,23850,0
20230829,180300,6982676900,23850,23850,23850,23850,0
20230829,180200,6982676900,23850,23850,23850,23850,0
20230829,180100,6982676900,23850,23850,23850,23850,0
20230829,180000,6982676900,23850,23850,23850,23850,0
20230829,175900,6982676900,23850,23850,23850,23850,0
20230829,175800,6982676900,23850,23850,23850,23850,0
20230829,175700,6982676900,23850,23850,23850,23850,0
20230829,175600,6982676900,23850,23850,23850,23850,0
20230829,175500,6982676900,23850,23850,23850,23850,0
20230829,175400,6982676900,23850,23850,23850,23850,0
20230829,175300,6982676900,23850,23850,23850,23850,0
20230829,175200,6982676900,23850,23850,23850,23850,0
20230829,175100,6982676900,23850,23850,23850,23850,0
20230829,175000,6982676900,23850,23850,23850,23850,0
20230829,174900,6982676900,23850,23850,23850,23850,0
20230829,174800,6982676900,23850,23850,23850,23850,6065
20230829,174700,6982676900,23850,23850,23850,23850,0
20230829,174600,6982676900,23850,23850,23850,23850,0
20230829,174500,6982676900,23850,23850,23850,23850,0
20230829,174400,6982676900,23850,23850,23850,23850,0
20230829,174300,6982676900,23850,23850,23850,23850,0
20230829,174200,6982676900,23850,23850,23850,23850,0
20230829,174100,6982676900,23850,23850,23850,23850,0
20230829,174000,6982676900,23850,23850,23850,23850,0
20230829,173900,6982676900,23850,23850,23850,23850,0
20230829,173800,6982676900,23850,23850,23850,23850,0
20230829,173700,6982676900,23850,23850,23850,23850,0
20230829,173600,6982676900,23850,23850,23850,23850,0
20230829,173500,6982676900,23850,23850,23850,23850,0
20230829,173400,6982676900,23850,23850,23850,23850,0
20230829,173300,6982676900,23850,23850,23850,23850,0
20230829,173200,6982676900,23850,23850,23850,23850,0
20230829,173100,6982676900,23850,23850,23850,23850,0
20230829,173000,6982676900,23850,23850,23850,23850,0
20230829,172900,6982676900,23850,23850,23850,23850,0
20230829,172800,6982676900,23850,23850,23850,23850,0
20230829,172700,6982676900,23850,23850,23850,23850,0
20230829,172600,6982676900,23850,23850,23850,23850,0
20230829,172500,6982676900,23850,23850,23850,23850,0
20230829,172400,6982676900,23850,23850,23850,23850,0
20230829,172300,6982676900,23850,23850,23850,23850,0
20230829,172200,6982676900,23850,23850,23850,23850,0
20230829,172100,6982676900,23850,23850,23850,23850,0
20230829,172000,6982676900,23850,23850,23850,23850,0
20230829,171900,6982676900,23850,23850,23850,23850,0
20230829,171800,6982676900,23850,23850,23850,23850,6065
20230829,171700,6982676900,23850,23850,23850,23850,0
20230829,171600,6982676900,23850,23850,23850,23850,0
20230829,171500,6982676900,23850,23850,23850,23850,0
20230829,171400,6982676900,23850,23850,23850,23850,0
20230829,171300,6982676900,23850,23850,23850,23850,0
20230829,171200,6982676900,23850,23850,23850,23850,0
20230829,171100,6982676900,23850,23850,23850,23850,0
20230829,171000,6982676900,23850,23850,23850,23850,0
20230829,170900,6982676900,23850,23850,23850,23850,0
20230829,170800,6982676900,23850,23850,23850,23850,0
20230829,170700,6982676900,23850,23850,23850,23850,0
20230829,170600,6982676900,23850,23850,23850,23850,0
20230829,170500,6982676900,23850,23850,23850,23850,0
20230829,170400,6982676900,23850,23850,23850,23850,0
20230829,170300,6982676900,23850,23850,23850,23850,0
20230829,170200,6982676900,23850,23850,23850,23850,0
20230829,170100,6982676900,23850,23850,23850,23850,0
20230829,170000,6982676900,23850,23850,23850,23850,0
20230829,165900,6982676900,23850,23850,23850,23850,0
20230829,165800,6982676900,23850,23850,23850,23850,0
20230829,165700,6982676900,23850,23850,23850,23850,0
20230829,165600,6982676900,23850,23850,23850,23850,0
20230829,165500,6982676900,23850,23850,23850,23850,0
20230829,165400,6982676900,23850,23850,23850,23850,0
20230829,165300,6982676900,23850,23850,23850,23850,0
20230829,165200,6982676900,23850,23850,23850,23850,0
20230829,165100,6982676900,23850,23850,23850,23850,0
20230829,165000,6982676900,23850,23850,23850,23850,0
20230829,164900,6982676900,23850,23850,23850,23850,0
20230829,164800,6982676900,23850,23850,23850,23850,6065
20230829,164700,6982676900,23850,23850,23850,23850,0
20230829,164600,6982676900,23850,23850,23850,23850,0
20230829,164500,6982676900,23850,23850,23850,23850,0
20230829,164400,6982676900,23850,23850,23850,23850,0
20230829,164300,6982676900,23850,23850,23850,23850,0
20230829,164200,6982676900,23850,23850,23850,23850,0
20230829,164100,6982676900,23850,23850,23850,23850,0
20230829,164000,6982676900,23850,23850,23850,23850,0
20230829,163900,6982676900,23850,23850,23850,23850,0
20230829,163800,6982676900,23850,23850,23850,23850,0
20230829,163700,6982676900,23850,23850,23850,23850,0
20230829,163600,6982676900,23850,23850,23850,23850,0
20230829,163500,6982676900,23850,23850,23850,23850,0
20230829,163400,6982676900,23850,23850,23850,23850,0
20230829,163300,6982676900,23850,23850,23850,23850,0
20230829,163200,6982676900,23850,23850,23850,23850,0
20230829,163100,6982676900,23850,23850,23850,23850,0
20230829,163000,6982676900,23850,23850,23850,23850,0
20230829,162900,6982676900,23850,23850,23850,23850,0
20230829,162800,6982676900,23850,23850,23850,23850,0
20230829,162700,6982676900,23850,23850,23850,23850,0
20230829,162600,6982676900,23850,23850,23850,23850,0
20230829,162500,6982676900,23850,23850,23850,23850,0
20230829,162400,6982676900,23850,23850,23850,23850,0
20230829,162300,6982676900,23850,23850,23850,23850,0
20230829,162200,6982676900,23850,23850,23850,23850,0
20230829,162100,6982676900,23850,23850,23850,23850,0
20230829,162000,6982676900,23850,23850,23850,23850,0
20230829,161900,6982676900,23850,23850,23850,23850,0
20230829,161800,6982676900,23850,23850,23850,23850,6065
20230829,161700,6982676900,23850,23850,23850,23850,0
20230829,161600,6982676900,23850,23850,23850,23850,0
20230829,161500,6982676900,23850,23850,23850,23850,0
20230829,161400,6982676900,23850,23850,23850,23850,0
20230829,161300,6982676900,23850,23850,23850,23850,0
20230829,161200,6982676900,23850,23850,23850,23850,0
20230829,161100,6982676900,23850,23850,23850,23850,0
20230829,161000,6982676900,23850,23850,23850,23850,0
20230829,160900,6982676900,23850,23850,23850,23850,0
20230829,160800,6982676900,23850,23850,23850,23850,0
20230829,160700,6982676900,23850,23850,23850,23850,0
20230829,160600,6982676900,23850,23850,23850,23850,0
20230829,160500,6982676900,23850,23850,23850,23850,0
20230829,160400,6982676900,23850,23850,23850,23850,0
20230829,160300,6982676900,23850,23850,23850,23850,0
20230829,160200,6982676900,23850,23850,23850,23850,0
20230829,160100,6982676900,23850,23850,23850,23850,0
20230829,160000,6982676900,23850,23850,23850,23850,0
20230829,155900,6982676900,23850,23850,23850,23850,0
20230829,155800,6982676900,23850,23850,23850,23850,0
20230829,155700,6982676900,23850,23850,23850,23850,0
20230829,155600,6982676900,23850,23850,23850,23850,0
20230829,155500,6982676900,23850,23850,23850,23850,0
20230829,155400,6982676900,23850,23850,23850,23850,0
20230829,155300,6982676900,23850,23850,23850,23850,0
20230829,155200,6982676900,23850,23850,23850,23850,0
20230829,155100,6982676900,23850,23850,23850,23850,0
20230829,155000,6982676900,23850,23850,23850,23850,0
20230829,154900,6982676900,23850,23850,23850,23850,0
20230829,154800,6982676900,23850,23850,23850,23850,6065
20230829,154700,6982676900,23850,23850,23850,23850,0
20230829,154600,6982676900,23850,23850,23850,23850,0
20230829,154500,6982676900,23850,23850,23850,23850,0
20230829,154400,6982676900,23850,23850,23850,23850,0
20230829,154300,6982676900,23850,23850,23850,23850,0
20230829,154200,6982676900,23850,23850,23850,23850,0
20230829,154100,6982676900,23850,23850,23850,23850,0
20230829,154000,6982676900,23850,23850,23850,23850,0
20230829,153900,6982676900,23850,23850,23850,23850,0
20230829,153800,6982676900,23850,23850,23850,23850,0
20230829,153700,6982676900,23850,23850,23850,23850,0
20230829,153600,6982676900,23850,23850,23850,23850,0
20230829,153500,6982676900,23850,23850,23850,23850,0
20230829,153400,6982676900,23850,23850,23850,23850,0
20230829,153300,6982676900,23850,23850,23850,23850,0
20230829,153200,6982676900,23850,23850,23850,23850,0
20230829,153100,6982676900,23850,23850,23850,23850,0
20230829,153000,6982676900,23850,23850,23850,23850,6065
20230829,152900,6838026650,23800,23800,23800,23800,0
20230829,152800,6838026650,23800,23800,23800,23800,0
20230829,152700,6838026650,23800,23800,23800,23800,0
20230829,152600,6838026650,23800,23800,23800,23800,0
20230829,152500,6838026650,23800,23800,23800,23800,0
20230829,152400,6838026650,23800,23800,23800,23800,0
20230829,152300,6838026650,23800,23800,23800,23800,0
20230829,152200,6838026650,23800,23800,23800,23800,0
20230829,152100,6838026650,23800,23800,23800,23800,0
20230829,152000,6838026650,23800,23800,23800,23800,0
20230829,151900,6838026650,23800,23750,23850,23750,916
20230829,151800,6816187000,23850,23850,23850,23700,537
20230829,151700,6803429300,23850,23750,23850,23750,2726
20230829,151600,6738586050,23750,23800,23800,23750,311
20230829,151500,6731197000,23800,23800,23800,23750,2672
20230829,151400,6667731800,23800,23850,23850,23800,475
20230829,151300,6656422350,23850,23850,23850,23800,649
20230829,151200,6640951900,23850,23850,23850,23800,497
20230829,151100,6629104550,23800,23800,23850,23800,225
20230829,151000,6623743850,23850,23850,23850,23800,566
20230829,150900,6610270200,23850,23800,23850,23800,1208
20230829,150800,6581506250,23750,23800,23800,23750,356
20230829,150700,6573048550,23750,23700,23800,23700,672
20230829,150600,6557086450,23700,23700,23750,23700,370
20230829,150500,6548308900,23700,23750,23750,23700,1126
20230829,150400,6521581650,23750,23750,23800,23700,509
20230829,150300,6509510500,23800,23750,23800,23700,406
20230829,150200,6499879200,23750,23850,23850,23700,1016
20230829,150100,6475748650,23850,23750,23850,23750,513
20230829,150000,6463552950,23750,23900,23900,23750,1861
20230829,145900,6419307400,23900,23900,23900,23850,133
20230829,145800,6416132250,23850,23850,23900,23850,178
20230829,145700,6411882500,23800,23900,23900,23800,895
20230829,145600,6390510950,23850,23900,23900,23850,516
20230829,145500,6378178650,23900,23850,23900,23850,1566
20230829,145400,6340810750,23850,23800,23850,23800,176
20230829,145300,6336619150,23850,23800,23850,23800,1298
20230829,145200,6305705150,23750,23800,23800,23700,402
20230829,145100,6296156900,23750,23800,23800,23750,472
20230829,145000,6284936450,23800,23800,23800,23750,580
20230829,144900,6271149550,23800,23750,23800,23750,258
20230829,144800,6265017450,23800,23800,23800,23750,2217
20230829,144700,6212358850,23800,23750,23800,23750,549
20230829,144600,6199311750,23800,23800,23800,23750,264
20230829,144500,6193032050,23750,23800,23800,23750,615
20230829,144400,6178409300,23800,23800,23800,23750,302
20230829,144300,6171231700,23800,23750,23800,23700,1108
20230829,144200,6144913100,23800,23800,23800,23750,324
20230829,144100,6137211900,23750,23750,23800,23750,433
20230829,144000,6126923700,23750,23800,23800,23750,243
20230829,143900,6121147500,23750,23800,23800,23750,767
20230829,143800,6102925900,23800,23800,23850,23800,293
20230829,143700,6095950700,23800,23800,23800,23750,318
20230829,143600,6088393450,23800,23800,23850,23800,367
20230829,143500,6079652000,23800,23750,23850,23650,3315
20230829,143400,6000903250,23700,23750,23750,23700,253
20230829,143300,5994900900,23700,23750,23750,23700,752
20230829,143200,5977060700,23750,23750,23750,23750,137
20230829,143100,5973806950,23750,23700,23750,23700,450
20230829,143000,5963137500,23700,23750,23750,23700,283
20230829,142900,5956421250,23750,23700,23750,23700,401
20230829,142800,5946903850,23750,23700,23750,23700,721
20230829,142700,5929808800,23750,23750,23750,23700,64
20230829,142600,5928288950,23750,23750,23750,23750,141
20230829,142500,5924940200,23750,23750,23750,23750,85
20230829,142400,5922921450,23750,23700,23750,23700,388
20230829,142300,5913721200,23700,23750,23750,23700,852
20230829,142200,5893523050,23750,23750,23750,23750,207
20230829,142100,5888606800,23750,23800,23800,23750,758
20230829,142000,5870596500,23800,23900,23900,23800,356
20230829,141900,5862113450,23850,23850,23900,23850,1401
20230829,141800,5828697500,23850,23850,23850,23850,94
20230829,141700,5826455600,23850,23800,23850,23750,1028
20230829,141600,5801996650,23800,23750,23800,23750,55
20230829,141500,5800690300,23750,23750,23750,23750,341
20230829,141400,5792591550,23750,23750,23750,23750,100
20230829,141300,5790216550,23750,23750,23800,23750,261
20230829,141200,5784012100,23700,23650,23700,23650,787
20230829,141100,5765390100,23650,23700,23700,23650,384
20230829,141000,5756297100,23700,23700,23750,23700,582
20230829,140900,5742491950,23700,23650,23700,23650,1405
20230829,140800,5709221750,23650,23600,23650,23600,376
20230829,140700,5700341350,23600,23650,23650,23600,801
20230829,140600,5681418450,23650,23700,23700,23600,1623
20230829,140500,5643020750,23700,23700,23700,23600,542
20230829,140400,5630199500,23600,23700,23700,23600,492
20230829,140300,5618562650,23700,23700,23700,23700,156
20230829,140200,5614865450,23700,23700,23700,23650,259
20230829,140100,5608730700,23650,23700,23700,23650,980
20230829,140000,5585540000,23700,23700,23750,23700,723
20230829,135900,5568400250,23750,23700,23750,23700,128
20230829,135800,5565362150,23700,23700,23700,23650,395
20230829,135700,5556002550,23700,23700,23700,23650,403
20230829,135600,5546453950,23700,23650,23700,23650,465
20230829,135500,5535450350,23700,23750,23750,23650,326
20230829,135400,5527722950,23750,23700,23750,23700,162
20230829,135300,5523877400,23700,23700,23750,23700,267
20230829,135200,5517544600,23750,23650,23750,23650,270
20230829,135100,5511137100,23700,23700,23750,23700,113
20230829,135000,5508456050,23700,23650,23750,23650,921
20230829,134900,5486626300,23700,23650,23700,23650,1052
20230829,134800,5461695850,23700,23650,23700,23600,136
20230829,134700,5458476950,23650,23600,23700,23600,741
20230829,134600,5440953350,23600,23650,23650,23550,330
20230829,134500,5433169050,23650,23600,23650,23550,796
20230829,134400,5414366650,23550,23600,23600,23500,178
20230829,134300,5410176050,23600,23600,23600,23500,441
20230829,134200,5399788550,23600,23500,23600,23450,998
20230829,134100,5376330850,23400,23450,23450,23400,1737
20230829,134000,5335600100,23450,23400,23500,23400,210
20230829,133900,5330675850,23400,23400,23450,23400,729
20230829,133800,5313586250,23500,23450,23500,23400,397
20230829,133700,5304292700,23500,23500,23500,23400,2236
20230829,133600,5251945250,23450,23500,23500,23450,354
20230829,133500,5243640500,23550,23550,23550,23500,68
20230829,133400,5242042350,23600,23500,23600,23500,2370
20230829,133300,5186347250,23500,23500,23650,23500,2540
20230829,133200,5126649600,23500,23550,23650,23500,565
20230829,133100,5113351350,23450,23550,23550,23450,1317
20230829,133000,5082420750,23550,23550,23700,23550,368
20230829,132900,5073749400,23700,23600,23700,23550,167
20230829,132800,5069815500,23600,23650,23650,23600,338
20230829,132700,5061837400,23700,23600,23700,23600,566
20230829,132600,5048457400,23500,23500,23550,23500,190
20230829,132500,5043983100,23600,23500,23600,23500,1142
20230829,132400,5017136500,23500,23650,23650,23500,748
20230829,132300,4999533800,23600,23600,23650,23600,2426
20230829,132200,4942280100,23550,23550,23600,23500,336
20230829,132100,4934366400,23550,23500,23550,23500,1306
20230829,132000,4903667650,23600,23550,23600,23500,811
20230829,131900,4884595150,23550,23600,23600,23500,772
20230829,131800,4866444700,23600,23500,23600,23450,2386
20230829,131700,4810365650,23500,23600,23600,23500,4196
20230829,131600,4711696050,23600,23600,23600,23550,440
20230829,131500,4701327250,23600,23600,23600,23550,1487
20230829,131400,4666291500,23600,23700,23750,23600,8974
20230829,131300,4454116900,23700,23750,23750,23700,401
20230829,131200,4444610750,23750,23700,23750,23700,198
20230829,131100,4439916300,23750,23700,23750,23700,553
20230829,131000,4426808550,23750,23750,23750,23700,440
20230829,130900,4416373150,23700,23800,23800,23700,230
20230829,130800,4410913600,23700,23750,23750,23700,759
20230829,130700,4392896500,23750,23800,23800,23750,155
20230829,130600,4389211700,23750,23750,23750,23750,183
20230829,130500,4384865450,23750,23800,23800,23750,527
20230829,130400,4372325950,23800,23750,23800,23750,795
20230829,130300,4353405000,23750,23750,23750,23750,202
20230829,130200,4348607500,23750,23750,23750,23750,327
20230829,130100,4340841250,23750,23800,23800,23700,4662
20230829,130000,4230095000,23800,23850,23850,23800,529
20230829,125900,4217501250,23800,23800,23800,23800,13
20230829,125800,4217191850,23800,23800,23800,23800,17
20230829,125700,4216787250,23800,23850,23850,23800,320
20230829,125600,4209170250,23850,23850,23850,23800,114
20230829,125500,4206456350,23850,23850,23850,23850,10
20230829,125400,4206217850,23850,23850,23850,23850,103
20230829,125300,4203761300,23850,23850,23850,23850,23
20230829,125200,4203212750,23850,23850,23850,23850,61
20230829,125100,4201757900,23800,23800,23800,23800,1771
20230829,125000,4159608100,23750,23750,23750,23750,33
20230829,124900,4158824350,23800,23750,23800,23750,223
20230829,124800,4153527600,23800,23750,23800,23750,538
20230829,124700,4140747550,23800,23800,23800,23750,890
20230829,124600,4119604950,23750,23750,23800,23750,615
20230829,124500,4104998250,23800,23800,23850,23800,1357
20230829,124400,4072699650,23800,23850,23850,23800,755
20230829,124300,4054722900,23850,23800,23850,23800,53
20230829,124200,4053461000,23850,23850,23850,23850,11
20230829,124100,4053198650,23850,23800,23850,23800,107
20230829,124000,4050651700,23800,23850,23850,23800,204
20230829,123900,4045788800,23850,23850,23850,23850,52
20230829,123800,4044548600,23850,23850,23850,23850,1110
20230829,123700,4018075100,23850,23800,23850,23800,400
20230829,123600,4008540100,23800,23800,23800,23800,218
20230829,123500,4003351700,23800,23850,23850,23800,144
20230829,123400,3999923450,23850,23850,23850,23800,13
20230829,123300,3999613450,23850,23850,23850,23800,52
20230829,123200,3998373300,23850,23850,23850,23800,295
20230829,123100,3991344050,23800,23850,23850,23800,14
20230829,123000,3991010200,23850,23800,23900,23800,369
20230829,122900,3982219950,23800,23900,23900,23800,5370
20230829,122800,3854062250,23900,23950,23950,23900,1100
20230829,122700,3827722250,23900,23900,23950,23900,331
20230829,122600,3819795600,23900,23950,23950,23900,1287
20230829,122500,3788980850,23950,24000,24000,23950,160
20230829,122400,3785148350,24000,24000,24000,24000,252
20230829,122300,3779100350,24000,24000,24000,24000,79
20230829,122200,3777204350,23950,24000,24000,23950,458
20230829,122100,3766220000,24000,23950,24000,23950,870
20230829,122000,3745382400,24000,24000,24000,23950,44
20230829,121900,3744326450,24000,23950,24000,23950,82
20230829,121800,3742358950,24000,24000,24000,24000,64
20230829,121700,3740822950,24000,24000,24000,24000,58
20230829,121600,3739430950,23950,23950,23950,23950,0
20230829,121500,3739430950,23950,24000,24000,23950,257
20230829,121400,3733271800,23950,23950,23950,23950,305
20230829,121300,3725967050,23950,23950,23950,23900,330
20230829,121200,3718065050,23950,24000,24000,23950,100
20230829,121100,3715667750,23950,24000,24000,23950,516
20230829,121000,3703296850,24000,24000,24000,24000,33
20230829,120900,3702504850,23950,23950,23950,23950,169
20230829,120800,3698457300,23950,23900,23950,23900,221
20230829,120700,3693170700,23950,23950,23950,23950,613
20230829,120600,3678489350,23950,23900,23950,23900,35
20230829,120500,3677651600,23950,23950,24000,23950,313
20230829,120400,3670154200,23950,23950,23950,23950,119
20230829,120300,3667304150,23950,23950,23950,23950,62
20230829,120200,3665819250,23950,23950,23950,23950,17
20230829,120100,3665412100,23950,24000,24000,23950,421
20230829,120000,3655323500,24000,24000,24000,24000,420
20230829,115900,3645243500,23950,24000,24000,23950,556
20230829,115800,3631899550,23950,24000,24000,23950,89
20230829,115700,3629763950,24000,23950,24000,23950,576
20230829,115600,3615966000,23950,23950,23950,23950,88
20230829,115500,3613858400,23900,23950,23950,23900,107
20230829,115400,3611297750,23950,23950,23950,23900,154
20230829,115300,3607609500,23950,23950,23950,23950,49
20230829,115200,3606435950,23950,23950,23950,23900,133
20230829,115100,3603252750,23950,23950,23950,23950,279
20230829,115000,3596570700,23950,23950,23950,23950,154
20230829,114900,3592882400,23950,23950,23950,23950,236
20230829,114800,3587230200,23950,23950,23950,23950,71
20230829,114700,3585529750,23950,23950,23950,23950,206
20230829,114600,3580596050,23950,24000,24000,23900,279
20230829,114500,3573913800,24000,24000,24000,24000,12
20230829,114400,3573625800,24000,23950,24000,23950,403
20230829,114300,3563967900,23950,23950,23950,23950,316
20230829,114200,3556399700,23950,23900,23950,23900,125
20230829,114100,3553406000,23900,23950,23950,23900,168
20230829,114000,3549387700,23950,23950,23950,23950,120
20230829,113900,3546513700,23950,24000,24000,23950,487
20230829,113800,3534847950,24000,24000,24000,23950,416
20230829,113700,3524875700,24000,24000,24000,23950,768
20230829,113600,3506449050,24000,23850,24000,23850,3529
20230829,113500,3422039450,23850,23850,23850,23850,117
20230829,113400,3419249000,23850,23850,23850,23800,112
20230829,113300,3416579600,23850,23850,23850,23850,100
20230829,113200,3414194600,23850,23850,23850,23800,305
20230829,113100,3406922450,23850,23850,23850,23850,47
20230829,113000,3405801500,23850,23850,23850,23850,127
20230829,112900,3402772550,23850,23900,23900,23850,177
20230829,112800,3398549100,23900,23900,23900,23900,103
20230829,112700,3396087400,23900,23900,23900,23900,80
20230829,112600,3394175400,23900,23900,23900,23850,86
20230829,112500,3392120050,23900,23900,23900,23900,189
20230829,112400,3387602950,23900,23850,23900,23800,601
20230829,112300,3373267550,23850,23850,23850,23800,537
20230829,112200,3360468650,23850,23850,23850,23850,646
20230829,112100,3345061550,23850,23800,23850,23800,588
20230829,112000,3331061100,23800,23800,23800,23800,246
20230829,111900,3325206300,23850,23800,23850,23800,131
20230829,111800,3322085350,23750,23850,23850,23750,345
20230829,111700,3313874000,23850,23850,23850,23800,223
20230829,111600,3308561650,23800,23850,23850,23800,487
20230829,111500,3296954200,23850,23900,23900,23800,274
20230829,111400,3290423450,23850,23850,23900,23850,183
20230829,111300,3286053700,23900,23900,23900,23900,94
20230829,111200,3283807100,23900,23900,23900,23850,179
20230829,111100,3279534000,23900,23900,23900,23900,119
20230829,111000,3276689900,23900,23900,23900,23850,196
20230829,110900,3272009300,23900,23900,23900,23900,103
20230829,110800,3269547600,23900,23900,23900,23900,207
20230829,110700,3264600300,23900,23850,23900,23850,2871
20230829,110600,3196122750,23850,23800,23850,23800,435
20230829,110500,3185761450,23800,23850,23850,23800,677
20230829,110400,3169642150,23850,23800,23850,23800,7048
20230829,110300,3001844200,23750,23800,23800,23750,1606
20230829,110200,2963694250,23800,23850,23850,23800,1278
20230829,110100,2933274050,23850,23850,23850,23800,228
20230829,110000,2927842200,23850,23900,23900,23850,286
20230829,105900,2921018050,23900,23800,23900,23800,1023
20230829,105800,2896645700,23850,23900,23950,23850,486
20230829,105700,2885041550,23950,23950,23950,23900,171
20230829,105600,2880951100,23900,23950,23950,23900,154
20230829,105500,2877263550,23950,23950,23950,23950,98
20230829,105400,2874916450,23950,23900,23950,23900,625
20230829,105300,2859964300,23900,23900,23900,23850,168
20230829,105200,2855950100,23900,23850,23900,23850,100
20230829,105100,2853560150,23850,23850,23850,23800,355
20230829,105000,2845093700,23850,23850,23850,23850,30
20230829,104900,2844378200,23850,23850,23850,23850,272
20230829,104800,2837891000,23850,23850,23900,23800,1187
20230829,104700,2809623700,23900,23900,23900,23900,84
20230829,104600,2807616100,23900,23800,23900,23800,1044
20230829,104500,2782731150,23800,23850,23850,23800,2200
20230829,104400,2730340150,23850,23950,23950,23850,84
20230829,104300,2728330800,23950,23800,23950,23800,1486
20230829,104200,2692826150,23900,23900,23900,23850,346
20230829,104100,2684571500,23900,23850,23900,23850,298
20230829,104000,2677460400,23900,23950,23950,23900,542
20230829,103900,2664501450,23950,23950,24000,23900,1493
20230829,103800,2628773250,23950,23950,24000,23950,676
20230829,103700,2612582050,24000,24000,24000,23950,1644
20230829,103600,2573130500,24050,24050,24050,24000,599
20230829,103500,2558735850,24050,24100,24100,24050,137
20230829,103400,2555437700,24050,24050,24050,24050,401
20230829,103300,2545793650,24100,24100,24100,24100,11
20230829,103200,2545528550,24100,24100,24100,24100,474
20230829,103100,2534105150,24200,24200,24200,24200,115
20230829,103000,2531322150,24150,24200,24250,24150,1279
20230829,102900,2500384000,24250,24200,24250,24200,15
20230829,102800,2500020500,24200,24200,24250,24200,134
20230829,102700,2496771350,24200,24200,24200,24200,292
20230829,102600,2489704950,24200,24300,24300,24200,412
20230829,102500,2479727100,24300,24350,24350,24250,1540
20230829,102400,2442297450,24350,24250,24350,24250,1669
20230829,102300,2401716650,24250,24200,24250,24150,970
20230829,102200,2378218350,24200,24100,24200,24100,1314
20230829,102100,2346462850,24100,24100,24100,24000,3824
20230829,102000,2254445300,24100,24100,24100,24100,1770
20230829,101900,2211788300,24150,24200,24200,24150,1437
20230829,101800,2177055050,24200,24200,24200,24150,337
20230829,101700,2168912650,24200,24150,24200,24150,1410
20230829,101600,2134801150,24150,24150,24150,24100,2940
20230829,101500,2063806100,24150,24100,24150,24050,1814
20230829,101400,2020081800,24100,24050,24100,24000,1488
20230829,101300,1984337600,24050,24000,24050,24000,816
20230829,101200,1964715300,24000,24000,24000,23950,1371
20230829,101100,1931820350,23950,23900,23950,23900,1911
20230829,101000,1886077700,23900,23900,23900,23900,480
20230829,100900,1874605700,23900,23750,23900,23700,2108
20230829,100800,1824383900,23750,23750,23750,23700,835
20230829,100700,1804588550,23750,23850,23850,23750,651
20230829,100600,1789112300,23750,23800,23850,23750,330
20230829,100500,1781258300,23850,23800,23850,23700,1588
20230829,100400,1743532400,23800,23800,23800,23800,22
20230829,100300,1743008800,23800,23700,23800,23700,795
20230829,100200,1724126800,23700,23800,23800,23700,532
20230829,100100,1711500950,23800,23800,23800,23800,50
20230829,100000,1710310950,23800,23800,23800,23800,109
20230829,095900,1707716750,23800,23650,23800,23650,964
20230829,095800,1684884400,23700,23700,23700,23650,2252
20230829,095700,1631533650,23700,23750,23750,23700,463
20230829,095600,1620538850,23750,23750,23750,23750,1485
20230829,095500,1585270100,23800,23900,23900,23800,194
20230829,095400,1580641700,23800,23800,23800,23800,515
20230829,095300,1568384700,23800,23800,23800,23800,244
20230829,095200,1562577500,23800,23800,23800,23750,386
20230829,095100,1553393450,23750,23750,23750,23750,64
20230829,095000,1551873450,23800,23800,23800,23800,72
20230829,094900,1550159850,23800,23800,23800,23750,785
20230829,094800,1531514550,23800,23950,23950,23750,804
20230829,094700,1512369550,23850,23950,23950,23850,50
20230829,094600,1511174550,23800,23850,23950,23800,1270
20230829,094500,1480908650,23950,24000,24000,23900,1065
20230829,094400,1455405300,24000,24050,24100,24000,2400
20230829,094300,1397697150,24050,24100,24100,24000,2007
20230829,094200,1349342800,24100,24050,24150,24000,3082
20230829,094100,1275143250,24000,23900,24000,23800,3626
20230829,094000,1188212500,23900,23850,23900,23850,778
20230829,093900,1169626250,23900,23900,23900,23900,21
20230829,093800,1169124350,23850,23850,23900,23800,1090
20230829,093700,1143138050,23850,23900,23900,23800,384
20230829,093600,1133981900,23900,23900,23900,23850,995
20230829,093500,1110222400,23900,23850,23900,23800,359
20230829,093400,1101660800,23850,23850,23900,23800,1258
20230829,093300,1071682950,23850,23900,23900,23850,136
20230829,093200,1068438100,23900,23850,23900,23800,584
20230829,093100,1054521250,23850,23900,23900,23800,733
20230829,093000,1037025600,23900,23850,23900,23850,1077
20230829,092900,1011339100,23800,23850,23850,23800,1057
20230829,092800,986178200,23850,23850,23850,23850,158
20230829,092700,982409900,23850,23900,23900,23850,459
20230829,092600,971460400,23850,23850,23850,23800,658
20230829,092500,955767150,23850,23800,23850,23750,869
20230829,092400,935084600,23800,23850,23850,23800,725
20230829,092300,917818550,23850,23850,23850,23800,549
20230829,092200,904726250,23850,23850,23900,23800,747
20230829,092100,886935650,23850,23850,23900,23850,287
20230829,092000,880087200,23850,23850,23900,23800,236
20230829,091900,874455700,23850,23900,23900,23750,1952
20230829,091800,827968550,23900,23800,23900,23800,821
20230829,091700,808387350,23800,23800,23900,23750,595
20230829,091600,794195350,23800,23750,23800,23750,579
20230829,091500,780423100,23650,23700,23750,23650,757
20230829,091400,762482800,23650,23700,23700,23550,566
20230829,091300,749109250,23700,23550,23700,23550,1229
20230829,091200,720141950,23700,23700,23700,23550,2626
20230829,091100,658148150,23700,23950,23950,23700,1337
20230829,091000,626368950,23950,23750,23950,23700,3521
20230829,090900,542763300,23950,23750,23950,23700,991
20230829,090800,519182600,23800,23950,23950,23800,4285
20230829,090700,416788300,23950,23800,23950,23800,1123
20230829,090600,389986050,23850,23800,23850,23700,4156
20230829,090500,291294850,23800,23600,23800,23600,1901
20230829,090400,246215800,23600,23700,23700,23600,1159
20230829,090300,218841550,23650,23900,23900,23650,2423
20230829,090200,161302050,23900,23800,23900,23700,1714
20230829,090100,120408450,23850,23750,23850,23650,1285
20230829,090000,89883300,23650,23750,23800,23650,3741