KissMeData/089980/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,194500,1671728450,23950,23950,23950,23950,2062
20230829,194400,1671728450,23950,23950,23950,23950,0
20230829,194300,1671728450,23950,23950,23950,23950,0
20230829,194200,1671728450,23950,23950,23950,23950,0
20230829,194100,1671728450,23950,23950,23950,23950,0
20230829,194000,1671728450,23950,23950,23950,23950,0
20230829,193900,1671728450,23950,23950,23950,23950,0
20230829,193800,1671728450,23950,23950,23950,23950,0
20230829,193700,1671728450,23950,23950,23950,23950,0
20230829,193600,1671728450,23950,23950,23950,23950,0
20230829,193500,1671728450,23950,23950,23950,23950,0
20230829,193400,1671728450,23950,23950,23950,23950,0
20230829,193300,1671728450,23950,23950,23950,23950,0
20230829,193200,1671728450,23950,23950,23950,23950,0
20230829,193100,1671728450,23950,23950,23950,23950,0
20230829,193000,1671728450,23950,23950,23950,23950,0
20230829,192900,1671728450,23950,23950,23950,23950,0
20230829,192800,1671728450,23950,23950,23950,23950,0
20230829,192700,1671728450,23950,23950,23950,23950,0
20230829,192600,1671728450,23950,23950,23950,23950,0
20230829,192500,1671728450,23950,23950,23950,23950,0
20230829,192400,1671728450,23950,23950,23950,23950,0
20230829,192300,1671728450,23950,23950,23950,23950,0
20230829,192200,1671728450,23950,23950,23950,23950,0
20230829,192100,1671728450,23950,23950,23950,23950,0
20230829,192000,1671728450,23950,23950,23950,23950,0
20230829,191900,1671728450,23950,23950,23950,23950,0
20230829,191800,1671728450,23950,23950,23950,23950,0
20230829,191700,1671728450,23950,23950,23950,23950,0
20230829,191600,1671728450,23950,23950,23950,23950,0
20230829,191500,1671728450,23950,23950,23950,23950,2062
20230829,191400,1671728450,23950,23950,23950,23950,0
20230829,191300,1671728450,23950,23950,23950,23950,0
20230829,191200,1671728450,23950,23950,23950,23950,0
20230829,191100,1671728450,23950,23950,23950,23950,0
20230829,191000,1671728450,23950,23950,23950,23950,0
20230829,190900,1671728450,23950,23950,23950,23950,0
20230829,190800,1671728450,23950,23950,23950,23950,0
20230829,190700,1671728450,23950,23950,23950,23950,0
20230829,190600,1671728450,23950,23950,23950,23950,0
20230829,190500,1671728450,23950,23950,23950,23950,0
20230829,190400,1671728450,23950,23950,23950,23950,0
20230829,190300,1671728450,23950,23950,23950,23950,0
20230829,190200,1671728450,23950,23950,23950,23950,0
20230829,190100,1671728450,23950,23950,23950,23950,0
20230829,190000,1671728450,23950,23950,23950,23950,0
20230829,185900,1671728450,23950,23950,23950,23950,0
20230829,185800,1671728450,23950,23950,23950,23950,0
20230829,185700,1671728450,23950,23950,23950,23950,0
20230829,185600,1671728450,23950,23950,23950,23950,0
20230829,185500,1671728450,23950,23950,23950,23950,0
20230829,185400,1671728450,23950,23950,23950,23950,0
20230829,185300,1671728450,23950,23950,23950,23950,0
20230829,185200,1671728450,23950,23950,23950,23950,0
20230829,185100,1671728450,23950,23950,23950,23950,0
20230829,185000,1671728450,23950,23950,23950,23950,0
20230829,184900,1671728450,23950,23950,23950,23950,0
20230829,184800,1671728450,23950,23950,23950,23950,0
20230829,184700,1671728450,23950,23950,23950,23950,0
20230829,184600,1671728450,23950,23950,23950,23950,0
20230829,184500,1671728450,23950,23950,23950,23950,2062
20230829,184400,1671728450,23950,23950,23950,23950,0
20230829,184300,1671728450,23950,23950,23950,23950,0
20230829,184200,1671728450,23950,23950,23950,23950,0
20230829,184100,1671728450,23950,23950,23950,23950,0
20230829,184000,1671728450,23950,23950,23950,23950,0
20230829,183900,1671728450,23950,23950,23950,23950,0
20230829,183800,1671728450,23950,23950,23950,23950,0
20230829,183700,1671728450,23950,23950,23950,23950,0
20230829,183600,1671728450,23950,23950,23950,23950,0
20230829,183500,1671728450,23950,23950,23950,23950,0
20230829,183400,1671728450,23950,23950,23950,23950,0
20230829,183300,1671728450,23950,23950,23950,23950,0
20230829,183200,1671728450,23950,23950,23950,23950,0
20230829,183100,1671728450,23950,23950,23950,23950,0
20230829,183000,1671728450,23950,23950,23950,23950,0
20230829,182900,1671728450,23950,23950,23950,23950,0
20230829,182800,1671728450,23950,23950,23950,23950,0
20230829,182700,1671728450,23950,23950,23950,23950,0
20230829,182600,1671728450,23950,23950,23950,23950,0
20230829,182500,1671728450,23950,23950,23950,23950,0
20230829,182400,1671728450,23950,23950,23950,23950,0
20230829,182300,1671728450,23950,23950,23950,23950,0
20230829,182200,1671728450,23950,23950,23950,23950,0
20230829,182100,1671728450,23950,23950,23950,23950,0
20230829,182000,1671728450,23950,23950,23950,23950,0
20230829,181900,1671728450,23950,23950,23950,23950,0
20230829,181800,1671728450,23950,23950,23950,23950,0
20230829,181700,1671728450,23950,23950,23950,23950,0
20230829,181600,1671728450,23950,23950,23950,23950,0
20230829,181500,1671728450,23950,23950,23950,23950,2062
20230829,181400,1671728450,23950,23950,23950,23950,0
20230829,181300,1671728450,23950,23950,23950,23950,0
20230829,181200,1671728450,23950,23950,23950,23950,0
20230829,181100,1671728450,23950,23950,23950,23950,0
20230829,181000,1671728450,23950,23950,23950,23950,0
20230829,180900,1671728450,23950,23950,23950,23950,0
20230829,180800,1671728450,23950,23950,23950,23950,0
20230829,180700,1671728450,23950,23950,23950,23950,0
20230829,180600,1671728450,23950,23950,23950,23950,0
20230829,180500,1671728450,23950,23950,23950,23950,0
20230829,180400,1671728450,23950,23950,23950,23950,0
20230829,180300,1671728450,23950,23950,23950,23950,0
20230829,180200,1671728450,23950,23950,23950,23950,0
20230829,180100,1671728450,23950,23950,23950,23950,0
20230829,180000,1671728450,23950,23950,23950,23950,0
20230829,175900,1671728450,23950,23950,23950,23950,0
20230829,175800,1671728450,23950,23950,23950,23950,0
20230829,175700,1671728450,23950,23950,23950,23950,0
20230829,175600,1671728450,23950,23950,23950,23950,0
20230829,175500,1671728450,23950,23950,23950,23950,0
20230829,175400,1671728450,23950,23950,23950,23950,0
20230829,175300,1671728450,23950,23950,23950,23950,0
20230829,175200,1671728450,23950,23950,23950,23950,0
20230829,175100,1671728450,23950,23950,23950,23950,0
20230829,175000,1671728450,23950,23950,23950,23950,0
20230829,174900,1671728450,23950,23950,23950,23950,0
20230829,174800,1671728450,23950,23950,23950,23950,0
20230829,174700,1671728450,23950,23950,23950,23950,0
20230829,174600,1671728450,23950,23950,23950,23950,0
20230829,174500,1671728450,23950,23950,23950,23950,2062
20230829,174400,1671728450,23950,23950,23950,23950,0
20230829,174300,1671728450,23950,23950,23950,23950,0
20230829,174200,1671728450,23950,23950,23950,23950,0
20230829,174100,1671728450,23950,23950,23950,23950,0
20230829,174000,1671728450,23950,23950,23950,23950,0
20230829,173900,1671728450,23950,23950,23950,23950,0
20230829,173800,1671728450,23950,23950,23950,23950,0
20230829,173700,1671728450,23950,23950,23950,23950,0
20230829,173600,1671728450,23950,23950,23950,23950,0
20230829,173500,1671728450,23950,23950,23950,23950,0
20230829,173400,1671728450,23950,23950,23950,23950,0
20230829,173300,1671728450,23950,23950,23950,23950,0
20230829,173200,1671728450,23950,23950,23950,23950,0
20230829,173100,1671728450,23950,23950,23950,23950,0
20230829,173000,1671728450,23950,23950,23950,23950,0
20230829,172900,1671728450,23950,23950,23950,23950,0
20230829,172800,1671728450,23950,23950,23950,23950,0
20230829,172700,1671728450,23950,23950,23950,23950,0
20230829,172600,1671728450,23950,23950,23950,23950,0
20230829,172500,1671728450,23950,23950,23950,23950,0
20230829,172400,1671728450,23950,23950,23950,23950,0
20230829,172300,1671728450,23950,23950,23950,23950,0
20230829,172200,1671728450,23950,23950,23950,23950,0
20230829,172100,1671728450,23950,23950,23950,23950,0
20230829,172000,1671728450,23950,23950,23950,23950,0
20230829,171900,1671728450,23950,23950,23950,23950,0
20230829,171800,1671728450,23950,23950,23950,23950,0
20230829,171700,1671728450,23950,23950,23950,23950,0
20230829,171600,1671728450,23950,23950,23950,23950,0
20230829,171500,1671728450,23950,23950,23950,23950,2062
20230829,171400,1671728450,23950,23950,23950,23950,0
20230829,171300,1671728450,23950,23950,23950,23950,0
20230829,171200,1671728450,23950,23950,23950,23950,0
20230829,171100,1671728450,23950,23950,23950,23950,0
20230829,171000,1671728450,23950,23950,23950,23950,0
20230829,170900,1671728450,23950,23950,23950,23950,0
20230829,170800,1671728450,23950,23950,23950,23950,0
20230829,170700,1671728450,23950,23950,23950,23950,0
20230829,170600,1671728450,23950,23950,23950,23950,0
20230829,170500,1671728450,23950,23950,23950,23950,0
20230829,170400,1671728450,23950,23950,23950,23950,0
20230829,170300,1671728450,23950,23950,23950,23950,0
20230829,170200,1671728450,23950,23950,23950,23950,0
20230829,170100,1671728450,23950,23950,23950,23950,0
20230829,170000,1671728450,23950,23950,23950,23950,0
20230829,165900,1671728450,23950,23950,23950,23950,0
20230829,165800,1671728450,23950,23950,23950,23950,0
20230829,165700,1671728450,23950,23950,23950,23950,0
20230829,165600,1671728450,23950,23950,23950,23950,0
20230829,165500,1671728450,23950,23950,23950,23950,0
20230829,165400,1671728450,23950,23950,23950,23950,0
20230829,165300,1671728450,23950,23950,23950,23950,0
20230829,165200,1671728450,23950,23950,23950,23950,0
20230829,165100,1671728450,23950,23950,23950,23950,0
20230829,165000,1671728450,23950,23950,23950,23950,0
20230829,164900,1671728450,23950,23950,23950,23950,0
20230829,164800,1671728450,23950,23950,23950,23950,0
20230829,164700,1671728450,23950,23950,23950,23950,0
20230829,164600,1671728450,23950,23950,23950,23950,0
20230829,164500,1671728450,23950,23950,23950,23950,2062
20230829,164400,1671728450,23950,23950,23950,23950,0
20230829,164300,1671728450,23950,23950,23950,23950,0
20230829,164200,1671728450,23950,23950,23950,23950,0
20230829,164100,1671728450,23950,23950,23950,23950,0
20230829,164000,1671728450,23950,23950,23950,23950,0
20230829,163900,1671728450,23950,23950,23950,23950,0
20230829,163800,1671728450,23950,23950,23950,23950,0
20230829,163700,1671728450,23950,23950,23950,23950,0
20230829,163600,1671728450,23950,23950,23950,23950,0
20230829,163500,1671728450,23950,23950,23950,23950,0
20230829,163400,1671728450,23950,23950,23950,23950,0
20230829,163300,1671728450,23950,23950,23950,23950,0
20230829,163200,1671728450,23950,23950,23950,23950,0
20230829,163100,1671728450,23950,23950,23950,23950,0
20230829,163000,1671728450,23950,23950,23950,23950,0
20230829,162900,1671728450,23950,23950,23950,23950,0
20230829,162800,1671728450,23950,23950,23950,23950,0
20230829,162700,1671728450,23950,23950,23950,23950,0
20230829,162600,1671728450,23950,23950,23950,23950,0
20230829,162500,1671728450,23950,23950,23950,23950,0
20230829,162400,1671728450,23950,23950,23950,23950,0
20230829,162300,1671728450,23950,23950,23950,23950,0
20230829,162200,1671728450,23950,23950,23950,23950,0
20230829,162100,1671728450,23950,23950,23950,23950,0
20230829,162000,1671728450,23950,23950,23950,23950,0
20230829,161900,1671728450,23950,23950,23950,23950,0
20230829,161800,1671728450,23950,23950,23950,23950,0
20230829,161700,1671728450,23950,23950,23950,23950,0
20230829,161600,1671728450,23950,23950,23950,23950,0
20230829,161500,1671728450,23950,23950,23950,23950,2062
20230829,161400,1671728450,23950,23950,23950,23950,0
20230829,161300,1671728450,23950,23950,23950,23950,0
20230829,161200,1671728450,23950,23950,23950,23950,0
20230829,161100,1671728450,23950,23950,23950,23950,0
20230829,161000,1671728450,23950,23950,23950,23950,0
20230829,160900,1671728450,23950,23950,23950,23950,0
20230829,160800,1671728450,23950,23950,23950,23950,0
20230829,160700,1671728450,23950,23950,23950,23950,0
20230829,160600,1671728450,23950,23950,23950,23950,0
20230829,160500,1671728450,23950,23950,23950,23950,0
20230829,160400,1671728450,23950,23950,23950,23950,0
20230829,160300,1671728450,23950,23950,23950,23950,0
20230829,160200,1671728450,23950,23950,23950,23950,0
20230829,160100,1671728450,23950,23950,23950,23950,0
20230829,160000,1671728450,23950,23950,23950,23950,0
20230829,155900,1671728450,23950,23950,23950,23950,0
20230829,155800,1671728450,23950,23950,23950,23950,0
20230829,155700,1671728450,23950,23950,23950,23950,0
20230829,155600,1671728450,23950,23950,23950,23950,0
20230829,155500,1671728450,23950,23950,23950,23950,0
20230829,155400,1671728450,23950,23950,23950,23950,0
20230829,155300,1671728450,23950,23950,23950,23950,0
20230829,155200,1671728450,23950,23950,23950,23950,0
20230829,155100,1671728450,23950,23950,23950,23950,0
20230829,155000,1671728450,23950,23950,23950,23950,0
20230829,154900,1671728450,23950,23950,23950,23950,0
20230829,154800,1671728450,23950,23950,23950,23950,0
20230829,154700,1671728450,23950,23950,23950,23950,0
20230829,154600,1671728450,23950,23950,23950,23950,0
20230829,154500,1671728450,23950,23950,23950,23950,2062
20230829,154400,1671728450,23950,23950,23950,23950,0
20230829,154300,1671728450,23950,23950,23950,23950,0
20230829,154200,1671728450,23950,23950,23950,23950,0
20230829,154100,1671728450,23950,23950,23950,23950,0
20230829,154000,1671728450,23950,23950,23950,23950,0
20230829,153900,1671728450,23950,23950,23950,23950,0
20230829,153800,1671728450,23950,23950,23950,23950,0
20230829,153700,1671728450,23950,23950,23950,23950,0
20230829,153600,1671728450,23950,23950,23950,23950,0
20230829,153500,1671728450,23950,23950,23950,23950,0
20230829,153400,1671728450,23950,23950,23950,23950,0
20230829,153300,1671728450,23950,23950,23950,23950,0
20230829,153200,1671728450,23950,23950,23950,23950,0
20230829,153100,1671728450,23950,23950,23950,23950,0
20230829,153000,1671728450,23950,23950,23950,23950,2062
20230829,152900,1622343550,24000,24000,24000,24000,0
20230829,152800,1622343550,24000,24000,24000,24000,0
20230829,152700,1622343550,24000,24000,24000,24000,0
20230829,152600,1622343550,24000,24000,24000,24000,0
20230829,152500,1622343550,24000,24000,24000,24000,0
20230829,152400,1622343550,24000,24000,24000,24000,0
20230829,152300,1622343550,24000,24000,24000,24000,0
20230829,152200,1622343550,24000,24000,24000,24000,0
20230829,152100,1622343550,24000,24000,24000,24000,0
20230829,152000,1622343550,24000,24000,24000,24000,0
20230829,151900,1622343550,24000,24000,24000,23950,237
20230829,151800,1616655850,24000,24000,24000,23950,44
20230829,151700,1615600100,23950,23950,23950,23950,15
20230829,151600,1615240850,23950,23950,23950,23950,12
20230829,151500,1614953450,23950,23950,23950,23950,1
20230829,151400,1614929500,24000,24000,24000,23950,129
20230829,151300,1611835250,24000,24000,24000,24000,0
20230829,151200,1611835250,24000,24000,24000,24000,307
20230829,151100,1604467250,24000,24000,24000,24000,54
20230829,151000,1603171250,24050,24050,24050,24050,9
20230829,150900,1602954800,24000,23950,24050,23950,4055
20230829,150800,1505605600,23950,23900,23950,23900,2154
20230829,150700,1454060200,23900,23900,23900,23900,19
20230829,150600,1453606100,23850,23850,23850,23850,14
20230829,150500,1453272200,23850,23850,23850,23850,16
20230829,150400,1452890600,23900,23900,23900,23900,1
20230829,150300,1452866700,23900,23900,23900,23900,250
20230829,150200,1446891700,23900,23900,23900,23900,0
20230829,150100,1446891700,23900,23900,23900,23900,3
20230829,150000,1446820000,23850,23850,23850,23850,0
20230829,145900,1446820000,23850,23850,23850,23850,109
20230829,145800,1444220350,23850,23850,23850,23850,50
20230829,145700,1443027850,23850,23850,23850,23850,21
20230829,145600,1442527000,23850,23850,23850,23850,132
20230829,145500,1439378800,23850,23850,23850,23850,16
20230829,145400,1438997200,23850,23850,23850,23850,38
20230829,145300,1438090900,23850,23850,23850,23850,50
20230829,145200,1436898400,23850,23850,23850,23850,59
20230829,145100,1435491250,23850,23850,23850,23850,10
20230829,145000,1435252750,23850,23850,23850,23850,112
20230829,144900,1432581550,23850,23850,23850,23850,0
20230829,144800,1432581550,23850,23850,23850,23850,133
20230829,144700,1429409500,23850,23850,23850,23850,68
20230829,144600,1427787700,23850,23850,23850,23850,19
20230829,144500,1427334550,23850,23850,23850,23850,151
20230829,144400,1423733200,23850,23850,23850,23850,68
20230829,144300,1422111400,23850,23850,23850,23850,62
20230829,144200,1420632700,23850,23850,23850,23850,294
20230829,144100,1413620800,23850,23850,23850,23850,0
20230829,144000,1413620800,23850,23850,23850,23850,31
20230829,143900,1412881450,23850,23850,23850,23850,41
20230829,143800,1411903600,23850,23850,23850,23850,5
20230829,143700,1411784350,23850,23850,23850,23850,10
20230829,143600,1411545850,23850,23850,23850,23850,0
20230829,143500,1411545850,23850,23850,23850,23850,116
20230829,143400,1408779250,23850,23850,23850,23850,0
20230829,143300,1408779250,23850,23850,23850,23850,9
20230829,143200,1408564600,23850,23850,23850,23850,1
20230829,143100,1408540750,23850,23900,23900,23850,301
20230829,143000,1401361200,23850,23850,23850,23850,20
20230829,142900,1400884200,23850,23850,23850,23850,50
20230829,142800,1399691700,23850,23850,23850,23850,15
20230829,142700,1399333950,23850,23900,23900,23850,19
20230829,142600,1398880700,23850,23850,23850,23850,217
20230829,142500,1393705250,23850,23850,23850,23850,26
20230829,142400,1393085150,23850,23850,23850,23850,15
20230829,142300,1392727400,23850,23850,23850,23850,26
20230829,142200,1392107300,23850,23850,23850,23850,40
20230829,142100,1391153300,23850,23850,23850,23850,15
20230829,142000,1390795550,23850,23850,23850,23850,25
20230829,141900,1390199300,23850,23850,23850,23850,13
20230829,141800,1389889250,23850,23850,23850,23850,9
20230829,141700,1389674600,23850,23850,23850,23850,15
20230829,141600,1389316850,23850,23850,23850,23850,18
20230829,141500,1388887550,23850,23850,23850,23850,15
20230829,141400,1388529800,23850,23850,23850,23850,30
20230829,141300,1387814300,23900,23900,23900,23900,194
20230829,141200,1383177700,23900,23950,23950,23900,43
20230829,141100,1382149500,23900,23900,23900,23900,50
20230829,141000,1380954500,23900,23900,23950,23850,642
20230829,140900,1365609500,23850,23850,23850,23850,18
20230829,140800,1365180200,23850,23900,23900,23850,19
20230829,140700,1364727000,23850,23850,23850,23850,35
20230829,140600,1363892250,23900,23900,23900,23900,35
20230829,140500,1363055750,23900,23900,23900,23900,34
20230829,140400,1362243150,23950,23900,23950,23900,1569
20230829,140300,1324720850,23850,23850,23900,23850,38
20230829,140200,1323813950,23850,23850,23850,23850,15
20230829,140100,1323456200,23850,23850,23850,23850,19
20230829,140000,1323003050,23850,23850,23850,23850,15
20230829,135900,1322645300,23900,23850,23900,23850,53
20230829,135800,1321379300,23850,23850,23850,23850,43
20230829,135700,1320353750,23850,23850,23850,23850,20
20230829,135600,1319876750,23850,23850,23850,23850,14
20230829,135500,1319542850,23850,23850,23850,23850,28
20230829,135400,1318875050,23850,23800,23850,23800,874
20230829,135300,1298045150,23800,23850,23850,23800,70
20230829,135200,1296378200,23800,23800,23800,23800,19
20230829,135100,1295926000,23800,23850,23850,23800,47
20230829,135000,1294806400,23850,23850,23850,23850,112
20230829,134900,1292135200,23850,23850,23850,23850,34
20230829,134800,1291324300,23850,23850,23850,23850,47
20230829,134700,1290203350,23850,23850,23850,23850,0
20230829,134600,1290203350,23850,23850,23900,23850,41
20230829,134500,1289225250,23850,23850,23850,23850,0
20230829,134400,1289225250,23850,23850,23850,23850,28
20230829,134300,1288557450,23850,23850,23850,23850,3
20230829,134200,1288485900,23850,23850,23850,23850,657
20230829,134100,1272816450,23850,23800,23850,23800,18
20230829,134000,1272387800,23850,23800,23850,23800,12
20230829,133900,1272102150,23850,23800,23850,23800,34
20230829,133800,1271291950,23800,23800,23800,23800,24
20230829,133700,1270720750,23800,23800,23800,23800,14
20230829,133600,1270387550,23800,23800,23800,23800,65
20230829,133500,1268840550,23800,23800,23850,23800,1117
20230829,133400,1242248500,23750,23750,23750,23750,35
20230829,133300,1241417250,23750,23750,23750,23750,90
20230829,133200,1239279750,23750,23750,23750,23750,28
20230829,133100,1238614750,23800,23800,23800,23700,655
20230829,133000,1223050300,23750,23900,23900,23750,2065
20230829,132900,1173840750,23900,23900,23900,23900,65
20230829,132800,1172287250,23900,23900,23900,23900,515
20230829,132700,1159978750,23900,23900,23900,23900,34
20230829,132600,1159166150,23900,23900,23900,23900,1
20230829,132500,1159142250,23900,23900,23900,23900,28
20230829,132400,1158473050,23900,23900,23900,23900,100
20230829,132300,1156083050,23900,23900,23900,23900,70
20230829,132200,1154410050,23900,23900,23900,23900,0
20230829,132100,1154410050,23900,23900,23900,23900,29
20230829,132000,1153716950,23900,23900,23900,23900,24
20230829,131900,1153143350,23900,23900,23900,23900,19
20230829,131800,1152689250,23900,23900,23900,23900,15
20230829,131700,1152330750,23950,23950,23950,23900,17
20230829,131600,1151924300,23900,23900,23900,23900,31
20230829,131500,1151183400,23950,24000,24000,23950,1216
20230829,131400,1122059900,23950,23950,24000,23950,18
20230829,131300,1121628750,23950,23950,23950,23950,71
20230829,131200,1119928300,23950,23950,23950,23950,37
20230829,131100,1119042150,24000,23950,24000,23950,21
20230829,131000,1118539100,24000,24000,24000,23950,72
20230829,130900,1116811950,23950,24000,24000,23950,56
20230829,130800,1115469750,23950,23950,23950,23950,19
20230829,130700,1115014700,23950,23950,23950,23950,34
20230829,130600,1114200400,23950,23950,23950,23950,44
20230829,130500,1113146600,23950,23950,23950,23950,0
20230829,130400,1113146600,23950,23950,23950,23950,41
20230829,130300,1112164650,24000,23950,24000,23950,31
20230829,130200,1111421450,23950,23950,23950,23950,26
20230829,130100,1110798750,23950,23950,23950,23950,0
20230829,130000,1110798750,23950,23950,23950,23950,34
20230829,125900,1109984450,23950,23950,23950,23950,14
20230829,125800,1109649150,23950,23950,23950,23950,15
20230829,125700,1109289900,23950,23950,23950,23950,15
20230829,125600,1108930650,23950,23950,23950,23950,21
20230829,125500,1108427700,23950,23950,24000,23950,705
20230829,125400,1091540550,23900,23900,23900,23900,0
20230829,125300,1091540550,23900,23900,23900,23900,203
20230829,125200,1086688850,23900,23900,23900,23900,14
20230829,125100,1086354250,23900,23900,23900,23900,14
20230829,125000,1086019650,23900,23900,23900,23900,15
20230829,124900,1085661150,23900,23900,23950,23900,53
20230829,124800,1084393850,23900,23900,23900,23900,13
20230829,124700,1084083150,23900,23900,23900,23900,12
20230829,124600,1083796350,23900,23900,23900,23900,16
20230829,124500,1083413950,23900,23900,23900,23900,37
20230829,124400,1082529650,23900,23900,23900,23900,0
20230829,124300,1082529650,23900,23900,23900,23900,23
20230829,124200,1081979950,23950,23900,23950,23850,66
20230829,124100,1080402900,23950,23900,23950,23900,365
20230829,124000,1071679350,23900,23900,23900,23900,20
20230829,123900,1071201350,23850,23850,23850,23850,27
20230829,123800,1070557400,23850,23900,23900,23850,58
20230829,123700,1069173850,23900,23900,23900,23900,237
20230829,123600,1063509550,23900,23900,23900,23900,40
20230829,123500,1062553550,23900,23900,23900,23900,0
20230829,123400,1062553550,23900,23900,23900,23900,32
20230829,123300,1061788750,23950,23950,23950,23950,1
20230829,123200,1061764800,23900,23900,23900,23900,32
20230829,123100,1061000000,23900,23900,23900,23900,14
20230829,123000,1060665400,23900,23950,23950,23900,371
20230829,122900,1051784700,23950,23900,23950,23900,116
20230829,122800,1049007300,23900,23950,23950,23900,350
20230829,122700,1040625450,23950,23950,23950,23950,296
20230829,122600,1033536250,23900,23900,23900,23900,17
20230829,122500,1033129950,23900,23950,23950,23900,17
20230829,122400,1032723550,23900,23900,23900,23900,37
20230829,122300,1031839250,23900,23900,23900,23900,0
20230829,122200,1031839250,23900,23950,23950,23900,208
20230829,122100,1026859350,23900,23850,23900,23850,295
20230829,122000,1019809550,23850,23900,23900,23850,14
20230829,121900,1019475600,23850,23850,23900,23850,40
20230829,121800,1018521550,23850,23900,23900,23850,15
20230829,121700,1018163300,23900,23900,23900,23850,411
20230829,121600,1008345800,23900,23900,23900,23900,251
20230829,121500,1002346900,23850,23800,23900,23750,2000
20230829,121400,954717350,23750,23750,23750,23750,0
20230829,121300,954717350,23750,23750,23750,23750,28
20230829,121200,954052350,23750,23750,23750,23750,17
20230829,121100,953648600,23800,23750,23800,23750,18
20230829,121000,953221000,23750,23800,23800,23750,21
20230829,120900,952722000,23800,23750,23800,23750,104
20230829,120800,950247650,23750,23750,23750,23750,15
20230829,120700,949891400,23750,23750,23750,23750,18
20230829,120600,949463900,23750,23750,23750,23750,13
20230829,120500,949155150,23800,23750,23800,23750,587
20230829,120400,935186000,23750,23850,23850,23750,2072
20230829,120300,885858700,23850,23850,23850,23850,15
20230829,120200,885500950,23850,23850,23850,23850,76
20230829,120100,883688350,23850,23850,23850,23850,15
20230829,120000,883330600,23850,23850,23850,23850,33
20230829,115900,882543550,23850,23850,23850,23850,13
20230829,115800,882233500,23900,23850,23900,23850,32
20230829,115700,881470250,23850,23850,23850,23850,0
20230829,115600,881470250,23850,23900,23900,23850,37
20230829,115500,880587750,23900,23850,23900,23850,4
20230829,115400,880492200,23850,23850,23850,23850,42
20230829,115300,879490500,23850,23850,23850,23850,9
20230829,115200,879275850,23850,23850,23850,23850,33
20230829,115100,878488800,23850,23850,23850,23850,15
20230829,115000,878131050,23850,23850,23850,23850,15
20230829,114900,877773300,23850,23850,23850,23850,63
20230829,114800,876270750,23850,23850,23850,23850,21
20230829,114700,875769900,23850,23900,23900,23850,114
20230829,114600,873046000,23850,23850,23850,23850,30
20230829,114500,872330500,23850,23850,23850,23850,35
20230829,114400,871495750,23850,23850,23850,23850,35
20230829,114300,870661000,23850,23850,23850,23850,12
20230829,114200,870374800,23900,23850,23900,23850,14
20230829,114100,870040850,23850,23850,23850,23850,17
20230829,114000,869635400,23850,23850,23850,23850,14
20230829,113900,869301500,23850,23850,23850,23850,18
20230829,113800,868872200,23850,23850,23900,23850,32
20230829,113700,868108950,23900,23900,23900,23900,254
20230829,113600,862038350,23900,23950,23950,23900,340
20230829,113500,853910350,23950,23900,23950,23900,43
20230829,113400,852882600,23900,23900,23900,23900,0
20230829,113300,852882600,23900,23900,23900,23900,40
20230829,113200,851926600,23900,23900,23900,23900,200
20230829,113100,847146600,23900,23900,23900,23900,22
20230829,113000,846620800,23900,23900,23900,23900,20
20230829,112900,846142800,23900,23950,23950,23900,563
20230829,112800,832660500,23900,23900,23900,23900,28
20230829,112700,831991300,23950,23950,23950,23950,83
20230829,112600,830003450,23950,23950,23950,23950,34
20230829,112500,829189150,23950,23950,23950,23950,383
20230829,112400,820016300,23900,23950,23950,23900,109
20230829,112300,817408000,23950,23900,23950,23900,15
20230829,112200,817049450,23900,23900,23900,23900,18
20230829,112100,816619250,23900,23950,23950,23900,26
20230829,112000,815997250,23900,23950,23950,23900,45
20230829,111900,814920250,23900,23900,23900,23900,16
20230829,111800,814537850,23900,23950,23950,23900,24
20230829,111700,813964000,23900,23900,23900,23900,13
20230829,111600,813653300,23900,23950,23950,23900,31
20230829,111500,812912350,23900,23900,23900,23900,0
20230829,111400,812912350,23900,23950,23950,23900,31
20230829,111300,812171350,23900,23900,23900,23900,19
20230829,111200,811717250,23900,23900,23900,23900,40
20230829,111100,810761250,23900,23950,23950,23900,114
20230829,111000,808035950,23900,23900,23900,23900,14
20230829,110900,807701350,23950,23900,23950,23900,19
20230829,110800,807247050,23950,23950,23950,23950,2
20230829,110700,807199150,23950,23900,23950,23900,28
20230829,110600,806529200,23900,23900,23900,23900,0
20230829,110500,806529200,23900,23900,23900,23900,35
20230829,110400,805692700,23950,23950,23950,23950,1
20230829,110300,805668750,23900,23950,23950,23900,40
20230829,110200,804711450,23900,23900,23950,23900,54
20230829,110100,803420800,23900,23900,23900,23900,0
20230829,110000,803420800,23900,23900,23950,23900,43
20230829,105900,802392400,23950,23950,23950,23950,600
20230829,105800,788022400,23950,23950,23950,23950,535
20230829,105700,775209150,24000,24000,24000,24000,2
20230829,105600,775161150,23950,24000,24000,23950,27
20230829,105500,774513800,24000,23950,24000,23950,16
20230829,105400,774130500,23950,24000,24000,23950,13
20230829,105300,773819100,23950,24000,24000,23950,274
20230829,105200,767256300,24000,24000,24000,24000,2
20230829,105100,767208300,24000,23950,24000,23950,26
20230829,105000,766585050,23950,23950,23950,23950,0
20230829,104900,766585050,23950,23950,23950,23950,14
20230829,104800,766249750,24000,24000,24000,24000,34
20230829,104700,765433750,24000,24000,24000,24000,3
20230829,104600,765361750,24000,23950,24000,23950,138
20230829,104500,762050400,23950,23950,23950,23950,0
20230829,104400,762050400,23950,23950,23950,23950,14
20230829,104300,761715100,24000,24000,24000,24000,17
20230829,104200,761307100,23950,24000,24000,23950,290
20230829,104100,754348100,24000,24000,24000,24000,45
20230829,104000,753268100,24000,24000,24000,24000,200
20230829,103900,748468100,24000,24000,24000,24000,535
20230829,103800,735628100,23950,23950,23950,23950,238
20230829,103700,729928000,23950,23950,23950,23950,18
20230829,103600,729496900,24000,24000,24000,24000,104
20230829,103500,727000900,23950,24000,24000,23950,22
20230829,103400,726473600,24000,23950,24000,23950,164
20230829,103300,722538400,24000,24000,24000,24000,52
20230829,103200,721290400,24000,24000,24000,24000,14
20230829,103100,720954400,24000,24000,24000,24000,50
20230829,103000,719754400,24000,24000,24000,24000,247
20230829,102900,713826400,24000,24000,24000,24000,25
20230829,102800,713226400,24050,24000,24050,24000,5
20230829,102700,713106300,24000,24000,24000,24000,16
20230829,102600,712722300,24000,24000,24000,24000,86
20230829,102500,710658300,23950,23950,23950,23950,13
20230829,102400,710346950,24000,24000,24000,24000,348
20230829,102300,701994950,24000,24000,24000,24000,423
20230829,102200,691842950,24000,24000,24000,24000,14
20230829,102100,691506950,24050,24050,24050,24050,3
20230829,102000,691434800,24000,24000,24000,24000,51
20230829,101900,690210800,24000,24000,24000,24000,155
20230829,101800,686490800,24000,24000,24000,23950,650
20230829,101700,670891450,23950,23950,23950,23950,0
20230829,101600,670891450,23950,24000,24000,23950,31
20230829,101500,670148200,23950,23950,23950,23950,213
20230829,101400,665046850,23950,24000,24000,23950,24
20230829,101300,664471650,24000,24000,24000,23950,666
20230829,101200,648488400,24000,24000,24000,24000,719
20230829,101100,631232400,24000,24000,24000,23950,47
20230829,101000,630105100,24000,24000,24000,24000,25
20230829,100900,629505100,24000,24000,24000,23950,229
20230829,100800,624009800,23950,23950,23950,23950,84
20230829,100700,621998000,23950,23950,23950,23950,54
20230829,100600,620704700,24000,23950,24000,23950,30
20230829,100500,619985400,23950,24000,24000,23950,61
20230829,100400,618521450,24000,24000,24000,24000,1
20230829,100300,618497450,24000,24000,24000,24000,15
20230829,100200,618137450,24000,24000,24000,24000,4
20230829,100100,618041450,23950,23950,23950,23950,1
20230829,100000,618017500,23950,24000,24000,23950,20
20230829,095900,617538450,24000,24000,24000,24000,166
20230829,095800,613554450,24000,24050,24050,24000,82
20230829,095700,611584300,24000,24000,24000,24000,127
20230829,095600,608536300,24000,24050,24050,24000,66
20230829,095500,606951600,24000,24000,24050,24000,270
20230829,095400,600471550,24000,24050,24050,24000,14
20230829,095300,600135000,24000,24000,24000,24000,271
20230829,095200,593631000,24000,24000,24000,24000,14
20230829,095100,593295000,23950,23950,23950,23950,5
20230829,095000,593175250,24000,24000,24000,24000,72
20230829,094900,591447250,23950,23950,23950,23950,49
20230829,094800,590273700,24000,24000,24000,24000,21
20230829,094700,589769700,24000,24000,24000,23950,3697
20230829,094600,501059100,24050,24050,24050,24000,165
20230829,094500,497091000,24050,24050,24050,24050,35
20230829,094400,496249250,24050,24050,24050,24050,74
20230829,094300,494469550,24050,24050,24050,24000,251
20230829,094200,488433150,24050,24050,24050,24050,647
20230829,094100,472872800,24100,24100,24100,24100,118
20230829,094000,470029000,24100,24100,24100,24100,64
20230829,093900,468486600,24100,24150,24150,24100,1833
20230829,093800,424286700,24150,24150,24150,24150,19
20230829,093700,423827850,24200,24200,24200,24200,7
20230829,093600,423658450,24200,24200,24200,24200,14
20230829,093500,423319650,24200,24200,24200,24200,3
20230829,093400,423247050,24200,24200,24200,24200,162
20230829,093300,419326650,24200,24200,24200,24150,33
20230829,093200,418529550,24200,24150,24200,24150,247
20230829,093100,412564450,24150,24200,24200,24150,290
20230829,093000,405560300,24200,24200,24200,24200,0
20230829,092900,405560300,24200,24200,24200,24200,36
20230829,092800,404689100,24150,24200,24200,24150,45
20230829,092700,403601050,24200,24200,24200,24150,57
20230829,092600,402222000,24200,24200,24200,24150,88
20230829,092500,400094100,24150,24200,24200,24150,13
20230829,092400,399779700,24150,24150,24200,24150,104
20230829,092300,397263900,24150,24200,24200,24150,21
20230829,092200,396755750,24150,24150,24150,24150,1
20230829,092100,396731600,24200,24250,24250,24200,189
20230829,092000,392156550,24250,24250,24250,24200,54
20230829,091900,390847550,24200,24200,24200,24200,3
20230829,091800,390774950,24200,24250,24250,24200,86
20230829,091700,388693350,24250,24300,24300,24150,663
20230829,091600,372627300,24350,24400,24400,24350,407
20230829,091500,362716800,24350,24450,24450,24350,1106
20230829,091400,335729650,24400,24350,24450,24350,929
20230829,091300,313064050,24350,24350,24350,24300,912
20230829,091200,290886950,24300,24350,24350,24300,1943
20230829,091100,243644750,24350,24100,24350,24100,3551
20230829,091000,157510600,24100,24050,24100,24050,487
20230829,090900,145777100,24050,24050,24050,24050,194
20230829,090800,141111400,24050,24050,24050,24050,42
20230829,090700,140101300,24100,24050,24100,24050,307
20230829,090600,132711100,24050,24050,24050,24000,382
20230829,090500,123540050,24000,24000,24000,23950,863
20230829,090400,102828250,24050,23900,24050,23900,1249
20230829,090300,72872200,23900,24100,24100,23900,365
20230829,090200,64138950,24100,24050,24150,24000,914
20230829,090100,42128650,24150,23900,24150,23900,1439
20230829,090000,7564100,23800,23900,23900,23800,317