KissMeData/065510/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,193000,8815788650,24000,24000,24000,24000,3193
20230802,192900,8815788650,24000,24000,24000,24000,0
20230802,192800,8815788650,24000,24000,24000,24000,0
20230802,192700,8815788650,24000,24000,24000,24000,0
20230802,192600,8815788650,24000,24000,24000,24000,0
20230802,192500,8815788650,24000,24000,24000,24000,0
20230802,192400,8815788650,24000,24000,24000,24000,0
20230802,192300,8815788650,24000,24000,24000,24000,0
20230802,192200,8815788650,24000,24000,24000,24000,0
20230802,192100,8815788650,24000,24000,24000,24000,0
20230802,192000,8815788650,24000,24000,24000,24000,0
20230802,191900,8815788650,24000,24000,24000,24000,0
20230802,191800,8815788650,24000,24000,24000,24000,0
20230802,191700,8815788650,24000,24000,24000,24000,0
20230802,191600,8815788650,24000,24000,24000,24000,0
20230802,191500,8815788650,24000,24000,24000,24000,0
20230802,191400,8815788650,24000,24000,24000,24000,0
20230802,191300,8815788650,24000,24000,24000,24000,0
20230802,191200,8815788650,24000,24000,24000,24000,0
20230802,191100,8815788650,24000,24000,24000,24000,0
20230802,191000,8815788650,24000,24000,24000,24000,0
20230802,190900,8815788650,24000,24000,24000,24000,0
20230802,190800,8815788650,24000,24000,24000,24000,0
20230802,190700,8815788650,24000,24000,24000,24000,0
20230802,190600,8815788650,24000,24000,24000,24000,0
20230802,190500,8815788650,24000,24000,24000,24000,0
20230802,190400,8815788650,24000,24000,24000,24000,0
20230802,190300,8815788650,24000,24000,24000,24000,0
20230802,190200,8815788650,24000,24000,24000,24000,0
20230802,190100,8815788650,24000,24000,24000,24000,0
20230802,190000,8815788650,24000,24000,24000,24000,3193
20230802,185900,8815788650,24000,24000,24000,24000,0
20230802,185800,8815788650,24000,24000,24000,24000,0
20230802,185700,8815788650,24000,24000,24000,24000,0
20230802,185600,8815788650,24000,24000,24000,24000,0
20230802,185500,8815788650,24000,24000,24000,24000,0
20230802,185400,8815788650,24000,24000,24000,24000,0
20230802,185300,8815788650,24000,24000,24000,24000,0
20230802,185200,8815788650,24000,24000,24000,24000,0
20230802,185100,8815788650,24000,24000,24000,24000,0
20230802,185000,8815788650,24000,24000,24000,24000,0
20230802,184900,8815788650,24000,24000,24000,24000,0
20230802,184800,8815788650,24000,24000,24000,24000,0
20230802,184700,8815788650,24000,24000,24000,24000,0
20230802,184600,8815788650,24000,24000,24000,24000,0
20230802,184500,8815788650,24000,24000,24000,24000,0
20230802,184400,8815788650,24000,24000,24000,24000,0
20230802,184300,8815788650,24000,24000,24000,24000,0
20230802,184200,8815788650,24000,24000,24000,24000,0
20230802,184100,8815788650,24000,24000,24000,24000,0
20230802,184000,8815788650,24000,24000,24000,24000,0
20230802,183900,8815788650,24000,24000,24000,24000,0
20230802,183800,8815788650,24000,24000,24000,24000,0
20230802,183700,8815788650,24000,24000,24000,24000,0
20230802,183600,8815788650,24000,24000,24000,24000,0
20230802,183500,8815788650,24000,24000,24000,24000,0
20230802,183400,8815788650,24000,24000,24000,24000,0
20230802,183300,8815788650,24000,24000,24000,24000,0
20230802,183200,8815788650,24000,24000,24000,24000,0
20230802,183100,8815788650,24000,24000,24000,24000,0
20230802,183000,8815788650,24000,24000,24000,24000,3193
20230802,182900,8815788650,24000,24000,24000,24000,0
20230802,182800,8815788650,24000,24000,24000,24000,0
20230802,182700,8815788650,24000,24000,24000,24000,0
20230802,182600,8815788650,24000,24000,24000,24000,0
20230802,182500,8815788650,24000,24000,24000,24000,0
20230802,182400,8815788650,24000,24000,24000,24000,0
20230802,182300,8815788650,24000,24000,24000,24000,0
20230802,182200,8815788650,24000,24000,24000,24000,0
20230802,182100,8815788650,24000,24000,24000,24000,0
20230802,182000,8815788650,24000,24000,24000,24000,0
20230802,181900,8815788650,24000,24000,24000,24000,0
20230802,181800,8815788650,24000,24000,24000,24000,0
20230802,181700,8815788650,24000,24000,24000,24000,0
20230802,181600,8815788650,24000,24000,24000,24000,0
20230802,181500,8815788650,24000,24000,24000,24000,0
20230802,181400,8815788650,24000,24000,24000,24000,0
20230802,181300,8815788650,24000,24000,24000,24000,0
20230802,181200,8815788650,24000,24000,24000,24000,0
20230802,181100,8815788650,24000,24000,24000,24000,0
20230802,181000,8815788650,24000,24000,24000,24000,0
20230802,180900,8815788650,24000,24000,24000,24000,0
20230802,180800,8815788650,24000,24000,24000,24000,0
20230802,180700,8815788650,24000,24000,24000,24000,0
20230802,180600,8815788650,24000,24000,24000,24000,0
20230802,180500,8815788650,24000,24000,24000,24000,0
20230802,180400,8815788650,24000,24000,24000,24000,0
20230802,180300,8815788650,24000,24000,24000,24000,0
20230802,180200,8815788650,24000,24000,24000,24000,0
20230802,180100,8815788650,24000,24000,24000,24000,0
20230802,180000,8815788650,24000,24000,24000,24000,3193
20230802,175900,8815788650,24000,24000,24000,24000,0
20230802,175800,8815788650,24000,24000,24000,24000,0
20230802,175700,8815788650,24000,24000,24000,24000,0
20230802,175600,8815788650,24000,24000,24000,24000,0
20230802,175500,8815788650,24000,24000,24000,24000,0
20230802,175400,8815788650,24000,24000,24000,24000,0
20230802,175300,8815788650,24000,24000,24000,24000,0
20230802,175200,8815788650,24000,24000,24000,24000,0
20230802,175100,8815788650,24000,24000,24000,24000,0
20230802,175000,8815788650,24000,24000,24000,24000,0
20230802,174900,8815788650,24000,24000,24000,24000,0
20230802,174800,8815788650,24000,24000,24000,24000,0
20230802,174700,8815788650,24000,24000,24000,24000,0
20230802,174600,8815788650,24000,24000,24000,24000,0
20230802,174500,8815788650,24000,24000,24000,24000,0
20230802,174400,8815788650,24000,24000,24000,24000,0
20230802,174300,8815788650,24000,24000,24000,24000,0
20230802,174200,8815788650,24000,24000,24000,24000,0
20230802,174100,8815788650,24000,24000,24000,24000,0
20230802,174000,8815788650,24000,24000,24000,24000,0
20230802,173900,8815788650,24000,24000,24000,24000,0
20230802,173800,8815788650,24000,24000,24000,24000,0
20230802,173700,8815788650,24000,24000,24000,24000,0
20230802,173600,8815788650,24000,24000,24000,24000,0
20230802,173500,8815788650,24000,24000,24000,24000,0
20230802,173400,8815788650,24000,24000,24000,24000,0
20230802,173300,8815788650,24000,24000,24000,24000,0
20230802,173200,8815788650,24000,24000,24000,24000,0
20230802,173100,8815788650,24000,24000,24000,24000,0
20230802,173000,8815788650,24000,24000,24000,24000,3193
20230802,172900,8815788650,24000,24000,24000,24000,0
20230802,172800,8815788650,24000,24000,24000,24000,0
20230802,172700,8815788650,24000,24000,24000,24000,0
20230802,172600,8815788650,24000,24000,24000,24000,0
20230802,172500,8815788650,24000,24000,24000,24000,0
20230802,172400,8815788650,24000,24000,24000,24000,0
20230802,172300,8815788650,24000,24000,24000,24000,0
20230802,172200,8815788650,24000,24000,24000,24000,0
20230802,172100,8815788650,24000,24000,24000,24000,0
20230802,172000,8815788650,24000,24000,24000,24000,0
20230802,171900,8815788650,24000,24000,24000,24000,0
20230802,171800,8815788650,24000,24000,24000,24000,0
20230802,171700,8815788650,24000,24000,24000,24000,0
20230802,171600,8815788650,24000,24000,24000,24000,0
20230802,171500,8815788650,24000,24000,24000,24000,0
20230802,171400,8815788650,24000,24000,24000,24000,0
20230802,171300,8815788650,24000,24000,24000,24000,0
20230802,171200,8815788650,24000,24000,24000,24000,0
20230802,171100,8815788650,24000,24000,24000,24000,0
20230802,171000,8815788650,24000,24000,24000,24000,0
20230802,170900,8815788650,24000,24000,24000,24000,0
20230802,170800,8815788650,24000,24000,24000,24000,0
20230802,170700,8815788650,24000,24000,24000,24000,0
20230802,170600,8815788650,24000,24000,24000,24000,0
20230802,170500,8815788650,24000,24000,24000,24000,0
20230802,170400,8815788650,24000,24000,24000,24000,0
20230802,170300,8815788650,24000,24000,24000,24000,0
20230802,170200,8815788650,24000,24000,24000,24000,0
20230802,170100,8815788650,24000,24000,24000,24000,0
20230802,170000,8815788650,24000,24000,24000,24000,3193
20230802,165900,8815788650,24000,24000,24000,24000,0
20230802,165800,8815788650,24000,24000,24000,24000,0
20230802,165700,8815788650,24000,24000,24000,24000,0
20230802,165600,8815788650,24000,24000,24000,24000,0
20230802,165500,8815788650,24000,24000,24000,24000,0
20230802,165400,8815788650,24000,24000,24000,24000,0
20230802,165300,8815788650,24000,24000,24000,24000,0
20230802,165200,8815788650,24000,24000,24000,24000,0
20230802,165100,8815788650,24000,24000,24000,24000,0
20230802,165000,8815788650,24000,24000,24000,24000,0
20230802,164900,8815788650,24000,24000,24000,24000,0
20230802,164800,8815788650,24000,24000,24000,24000,0
20230802,164700,8815788650,24000,24000,24000,24000,0
20230802,164600,8815788650,24000,24000,24000,24000,0
20230802,164500,8815788650,24000,24000,24000,24000,0
20230802,164400,8815788650,24000,24000,24000,24000,0
20230802,164300,8815788650,24000,24000,24000,24000,0
20230802,164200,8815788650,24000,24000,24000,24000,0
20230802,164100,8815788650,24000,24000,24000,24000,0
20230802,164000,8815788650,24000,24000,24000,24000,0
20230802,163900,8815788650,24000,24000,24000,24000,0
20230802,163800,8815788650,24000,24000,24000,24000,0
20230802,163700,8815788650,24000,24000,24000,24000,0
20230802,163600,8815788650,24000,24000,24000,24000,0
20230802,163500,8815788650,24000,24000,24000,24000,0
20230802,163400,8815788650,24000,24000,24000,24000,0
20230802,163300,8815788650,24000,24000,24000,24000,0
20230802,163200,8815788650,24000,24000,24000,24000,0
20230802,163100,8815788650,24000,24000,24000,24000,0
20230802,163000,8815788650,24000,24000,24000,24000,3193
20230802,162900,8815788650,24000,24000,24000,24000,0
20230802,162800,8815788650,24000,24000,24000,24000,0
20230802,162700,8815788650,24000,24000,24000,24000,0
20230802,162600,8815788650,24000,24000,24000,24000,0
20230802,162500,8815788650,24000,24000,24000,24000,0
20230802,162400,8815788650,24000,24000,24000,24000,0
20230802,162300,8815788650,24000,24000,24000,24000,0
20230802,162200,8815788650,24000,24000,24000,24000,0
20230802,162100,8815788650,24000,24000,24000,24000,0
20230802,162000,8815788650,24000,24000,24000,24000,0
20230802,161900,8815788650,24000,24000,24000,24000,0
20230802,161800,8815788650,24000,24000,24000,24000,0
20230802,161700,8815788650,24000,24000,24000,24000,0
20230802,161600,8815788650,24000,24000,24000,24000,0
20230802,161500,8815788650,24000,24000,24000,24000,0
20230802,161400,8815788650,24000,24000,24000,24000,0
20230802,161300,8815788650,24000,24000,24000,24000,0
20230802,161200,8815788650,24000,24000,24000,24000,0
20230802,161100,8815788650,24000,24000,24000,24000,0
20230802,161000,8815788650,24000,24000,24000,24000,0
20230802,160900,8815788650,24000,24000,24000,24000,0
20230802,160800,8815788650,24000,24000,24000,24000,0
20230802,160700,8815788650,24000,24000,24000,24000,0
20230802,160600,8815788650,24000,24000,24000,24000,0
20230802,160500,8815788650,24000,24000,24000,24000,0
20230802,160400,8815788650,24000,24000,24000,24000,0
20230802,160300,8815788650,24000,24000,24000,24000,0
20230802,160200,8815788650,24000,24000,24000,24000,0
20230802,160100,8815788650,24000,24000,24000,24000,0
20230802,160000,8815788650,24000,24000,24000,24000,3193
20230802,155900,8815788650,24000,24000,24000,24000,0
20230802,155800,8815788650,24000,24000,24000,24000,0
20230802,155700,8815788650,24000,24000,24000,24000,0
20230802,155600,8815788650,24000,24000,24000,24000,0
20230802,155500,8815788650,24000,24000,24000,24000,0
20230802,155400,8815788650,24000,24000,24000,24000,0
20230802,155300,8815788650,24000,24000,24000,24000,0
20230802,155200,8815788650,24000,24000,24000,24000,0
20230802,155100,8815788650,24000,24000,24000,24000,0
20230802,155000,8815788650,24000,24000,24000,24000,0
20230802,154900,8815788650,24000,24000,24000,24000,0
20230802,154800,8815788650,24000,24000,24000,24000,0
20230802,154700,8815788650,24000,24000,24000,24000,0
20230802,154600,8815788650,24000,24000,24000,24000,0
20230802,154500,8815788650,24000,24000,24000,24000,0
20230802,154400,8815788650,24000,24000,24000,24000,0
20230802,154300,8815788650,24000,24000,24000,24000,0
20230802,154200,8815788650,24000,24000,24000,24000,0
20230802,154100,8815788650,24000,24000,24000,24000,0
20230802,154000,8815788650,24000,24000,24000,24000,0
20230802,153900,8815788650,24000,24000,24000,24000,0
20230802,153800,8815788650,24000,24000,24000,24000,0
20230802,153700,8815788650,24000,24000,24000,24000,0
20230802,153600,8815788650,24000,24000,24000,24000,0
20230802,153500,8815788650,24000,24000,24000,24000,0
20230802,153400,8815788650,24000,24000,24000,24000,0
20230802,153300,8815788650,24000,24000,24000,24000,0
20230802,153200,8815788650,24000,24000,24000,24000,0
20230802,153100,8815788650,24000,24000,24000,24000,0
20230802,153000,8815788650,24000,24000,24000,24000,6386
20230802,152900,8739156650,24050,24050,24050,24050,0
20230802,152800,8739156650,24050,24050,24050,24050,0
20230802,152700,8739156650,24050,24050,24050,24050,0
20230802,152600,8739156650,24050,24050,24050,24050,0
20230802,152500,8739156650,24050,24050,24050,24050,0
20230802,152400,8739156650,24050,24050,24050,24050,0
20230802,152300,8739156650,24050,24050,24050,24050,0
20230802,152200,8739156650,24050,24050,24050,24050,0
20230802,152100,8739156650,24050,24050,24050,24050,0
20230802,152000,8739156650,24050,24050,24050,24050,0
20230802,151900,8739156650,24050,24000,24050,24000,940
20230802,151800,8716584450,24050,24100,24100,24050,970
20230802,151700,8693225100,24150,24100,24150,24050,1281
20230802,151600,8662354650,24100,24100,24150,24050,714
20230802,151500,8645137950,24100,24050,24100,24000,772
20230802,151400,8626558200,24000,24150,24150,24000,1542
20230802,151300,8589442850,24050,24100,24150,24050,575
20230802,151200,8575568750,24150,24000,24150,24000,840
20230802,151100,8555357350,24150,24050,24150,24000,1288
20230802,151000,8524400600,24050,24050,24050,24000,604
20230802,150900,8509878550,24150,24150,24150,24000,694
20230802,150800,8493152400,24050,24150,24150,24000,1396
20230802,150700,8459546800,24100,24150,24150,24100,319
20230802,150600,8451847250,24150,24100,24150,24000,1308
20230802,150500,8420334550,24200,24150,24200,24050,584
20230802,150400,8406247100,24050,24050,24150,24050,1083
20230802,150300,8380169850,24050,24050,24200,24000,1361
20230802,150200,8347402600,24150,24050,24150,24050,548
20230802,150100,8334191350,24100,24200,24200,24050,526
20230802,150000,8321490300,24150,24100,24150,24000,625
20230802,145900,8306440500,24100,24150,24150,24050,841
20230802,145800,8286155100,24100,24100,24100,24100,440
20230802,145700,8275551100,24050,24150,24200,24000,1471
20230802,145600,8240133800,24100,24100,24150,24100,503
20230802,145500,8228005050,24100,24200,24200,24050,1329
20230802,145400,8195909150,24150,24150,24250,24000,1940
20230802,145300,8149051100,24000,24000,24150,23950,933
20230802,145200,8126606650,24000,24100,24150,24000,674
20230802,145100,8110376300,24100,24100,24100,24050,886
20230802,145000,8089043850,24150,24100,24150,24100,510
20230802,144900,8076731850,24150,24150,24150,24100,459
20230802,144800,8065649650,24100,24200,24200,24050,2012
20230802,144700,8017160250,24150,24100,24150,24100,484
20230802,144600,8005477500,24100,24200,24250,24100,2839
20230802,144500,7936981450,24250,24250,24250,24200,1226
20230802,144400,7907267100,24200,24150,24250,24150,756
20230802,144300,7888959000,24150,24150,24200,24150,1064
20230802,144200,7863248950,24200,24200,24200,24200,554
20230802,144100,7849842150,24200,24200,24250,24150,1009
20230802,144000,7825422700,24200,24200,24200,24100,1162
20230802,143900,7797339800,24200,24050,24200,24050,436
20230802,143800,7786822400,24100,24200,24200,24100,1354
20230802,143700,7754168550,24150,24250,24250,24150,2024
20230802,143600,7705239500,24200,24150,24250,24100,1073
20230802,143500,7679317200,24150,24150,24200,24100,931
20230802,143400,7656823400,24200,24300,24300,24200,770
20230802,143300,7638173400,24250,24250,24300,24200,800
20230802,143200,7618762050,24300,24250,24300,24250,646
20230802,143100,7603080550,24250,24250,24300,24250,1718
20230802,143000,7561405150,24250,24200,24250,24200,305
20230802,142900,7554017700,24200,24200,24250,24150,777
20230802,142800,7535212750,24200,24150,24200,24150,883
20230802,142700,7513871000,24150,24200,24200,24150,872
20230802,142600,7492791100,24200,24150,24250,24150,1839
20230802,142500,7448350550,24150,24150,24150,24150,466
20230802,142400,7437096650,24100,24150,24150,24100,474
20230802,142300,7425659000,24150,24050,24150,24000,685
20230802,142200,7409156350,24050,24050,24150,24050,664
20230802,142100,7393157000,24000,24050,24050,24000,675
20230802,142000,7376926350,24050,24050,24100,24050,1417
20230802,141900,7342823700,24050,24050,24050,24000,1197
20230802,141800,7314041750,24000,24050,24050,23950,594
20230802,141700,7299783850,24050,24000,24100,23950,2192
20230802,141600,7247149250,24000,23950,24000,23950,391
20230802,141500,7237771350,23950,23950,23950,23900,1472
20230802,141400,7202567300,23900,23900,23900,23850,905
20230802,141300,7180940000,23950,23950,24000,23900,1033
20230802,141200,7156183600,23950,24000,24000,23950,285
20230802,141100,7149347100,24000,24000,24050,23950,1097
20230802,141000,7123016600,24000,24000,24000,23950,486
20230802,140900,7111356500,24000,24000,24050,23950,645
20230802,140800,7095875200,24000,23950,24050,23950,2047
20230802,140700,7046781900,24000,23900,24000,23850,2287
20230802,140600,6992075050,23850,23850,23900,23850,1087
20230802,140500,6966098300,23850,23800,23850,23750,1312
20230802,140400,6934828900,23800,23750,23800,23650,324
20230802,140300,6927134200,23750,23650,23750,23650,138
20230802,140200,6923863700,23700,23700,23700,23650,373
20230802,140100,6915026200,23700,23650,23700,23600,305
20230802,140000,6907805150,23700,23650,23700,23600,747
20230802,135900,6890151350,23700,23700,23700,23700,224
20230802,135800,6884842550,23700,23700,23700,23700,638
20230802,135700,6869721950,23750,23700,23750,23700,529
20230802,135600,6857183800,23700,23700,23700,23700,127
20230802,135500,6854173900,23700,23700,23700,23650,479
20230802,135400,6842844500,23700,23650,23750,23650,473
20230802,135300,6831637850,23700,23600,23700,23600,386
20230802,135200,6822521150,23550,23550,23550,23550,56
20230802,135100,6821202350,23600,23600,23600,23550,589
20230802,135000,6807328200,23600,23600,23650,23550,918
20230802,134900,6785673350,23650,23600,23650,23600,1295
20230802,134800,6755110800,23600,23600,23600,23600,0
20230802,134700,6755110800,23600,23500,23600,23500,456
20230802,134600,6744393200,23500,23550,23600,23500,539
20230802,134500,6731689900,23500,23550,23550,23500,370
20230802,134400,6722979800,23500,23500,23500,23500,561
20230802,134300,6709796300,23500,23500,23500,23500,196
20230802,134200,6705190300,23450,23450,23450,23400,1399
20230802,134100,6672419000,23450,23450,23450,23450,6
20230802,134000,6672278300,23450,23550,23550,23450,1227
20230802,133900,6643482700,23550,23400,23550,23350,2848
20230802,133800,6576863600,23400,23500,23550,23400,4090
20230802,133700,6481007200,23500,23500,23600,23500,605
20230802,133600,6466739550,23500,23550,23550,23500,857
20230802,133500,6446599800,23500,23500,23500,23500,354
20230802,133400,6438280800,23600,23600,23600,23600,0
20230802,133300,6438280800,23600,23500,23600,23500,32
20230802,133200,6437528400,23500,23500,23500,23500,29
20230802,133100,6436846900,23600,23500,23600,23500,378
20230802,133000,6427946100,23500,23500,23500,23500,104
20230802,132900,6425502100,23500,23550,23600,23500,719
20230802,132800,6408581950,23550,23550,23550,23550,15
20230802,132700,6408228700,23700,23550,23700,23550,62
20230802,132600,6406763650,23550,23550,23550,23550,19
20230802,132500,6406316200,23550,23650,23650,23550,2819
20230802,132400,6339860300,23650,23600,23700,23600,976
20230802,132300,6316766650,23700,23650,23700,23600,1483
20230802,132200,6281716550,23650,23750,23750,23650,231
20230802,132100,6276253300,23750,23700,23750,23700,2425
20230802,132000,6218780500,23800,23800,23800,23750,678
20230802,131900,6202656700,23700,23750,23800,23700,63
20230802,131800,6201160350,23700,23700,23700,23700,103
20230802,131700,6198719250,23800,23700,23800,23700,54
20230802,131600,6197438000,23800,23800,23800,23800,0
20230802,131500,6197438000,23800,23800,23800,23750,695
20230802,131400,6180930650,23800,23800,23850,23750,652
20230802,131300,6165441150,23800,23800,23800,23800,1026
20230802,131200,6141022350,23800,23850,23850,23800,87
20230802,131100,6138947950,23800,23800,23800,23800,585
20230802,131000,6125024950,23800,23800,23800,23750,76
20230802,130900,6123216400,23750,23750,23750,23750,971
20230802,130800,6100155150,23700,23800,23800,23700,129
20230802,130700,6097089450,23800,23800,23800,23800,200
20230802,130600,6092329450,23800,23800,23800,23800,10
20230802,130500,6092091450,23700,23800,23800,23700,14
20230802,130400,6091758650,23800,23800,23800,23800,2
20230802,130300,6091711050,23800,23750,23800,23750,15
20230802,130200,6091354550,23750,23750,23750,23750,339
20230802,130100,6083303300,23750,23750,23750,23750,0
20230802,130000,6083303300,23750,23800,23800,23700,36
20230802,125900,6082448500,23750,23750,23750,23750,400
20230802,125800,6072948500,23750,23800,23800,23750,407
20230802,125700,6063282200,23750,23700,23750,23700,858
20230802,125600,6042904900,23700,23750,23750,23700,1023
20230802,125500,6018618400,23850,23850,23850,23850,101
20230802,125400,6016209550,23850,23800,23850,23800,60
20230802,125300,6014781050,23750,23750,23800,23750,5
20230802,125200,6014662250,23800,23750,23800,23750,800
20230802,125100,5995662100,23750,23750,23750,23750,39
20230802,125000,5994735850,23700,23700,23800,23700,63
20230802,124900,5993242650,23700,23700,23700,23700,23
20230802,124800,5992697550,23700,23750,23750,23700,665
20230802,124700,5976934950,23900,23750,23900,23750,55
20230802,124600,5975624950,23750,23800,23800,23750,36
20230802,124500,5974769400,23750,23750,23750,23750,250
20230802,124400,5968831900,23750,23800,23800,23750,45
20230802,124300,5967763100,23800,23800,23850,23750,319
20230802,124200,5960173100,23800,23800,23800,23800,10
20230802,124100,5959935100,23800,23800,23800,23800,7
20230802,124000,5959768500,23800,23850,23850,23800,355
20230802,123900,5951319250,23850,23800,23850,23800,115
20230802,123800,5948581500,23800,23800,23800,23750,351
20230802,123700,5940238800,23800,23800,23850,23750,130
20230802,123600,5937144700,23750,23800,23800,23750,101
20230802,123500,5934741200,23700,23800,23800,23700,450
20230802,123400,5924046700,23800,23700,23800,23700,42
20230802,123300,5923047700,23800,23800,23800,23700,173
20230802,123200,5918936900,23800,23850,23850,23800,239
20230802,123100,5913236800,23900,23950,23950,23900,4209
20230802,123000,5812628700,23950,23900,23950,23900,941
20230802,122900,5790106150,23900,23850,23900,23850,463
20230802,122800,5779042300,23850,23850,23850,23850,44
20230802,122700,5777992900,23850,23850,23850,23850,154
20230802,122600,5774320000,23900,23850,23900,23850,378
20230802,122500,5765303700,23850,23800,23850,23800,249
20230802,122400,5759377250,23800,23800,23800,23750,83
20230802,122300,5757402100,23800,23800,23800,23750,57
20230802,122200,5756045650,23750,23800,23800,23750,55
20230802,122100,5754736900,23800,23800,23800,23800,18
20230802,122000,5754308500,23750,23750,23750,23750,0
20230802,121900,5754308500,23750,23800,23800,23750,14
20230802,121800,5753975350,23800,23800,23800,23800,41
20230802,121700,5752999550,23750,23750,23750,23750,396
20230802,121600,5743594550,23750,23750,23750,23750,736
20230802,121500,5726114550,23750,23850,23850,23750,636
20230802,121400,5711008550,23750,23800,23850,23750,271
20230802,121300,5704553050,23850,23800,23850,23750,201
20230802,121200,5699769050,23850,23800,23850,23800,6
20230802,121100,5699626000,23850,23800,23850,23800,124
20230802,121000,5696674300,23750,23800,23800,23750,423
20230802,120900,5686628000,23750,23750,23750,23750,260
20230802,120800,5680453000,23750,23800,23800,23750,9
20230802,120700,5680238850,23800,23800,23800,23800,167
20230802,120600,5676264250,23750,23800,23800,23750,51
20230802,120500,5675052950,23800,23800,23800,23800,583
20230802,120400,5661177550,23850,23850,23850,23850,225
20230802,120300,5655811300,23850,23800,23850,23800,468
20230802,120200,5644654000,23800,23800,23800,23800,158
20230802,120100,5640893600,23800,23750,23800,23750,520
20230802,120000,5628518500,23800,23900,23900,23800,143
20230802,115900,5625110000,23750,23850,23850,23750,413
20230802,115800,5615260750,23750,23800,23850,23750,280
20230802,115700,5608596200,23800,23750,23800,23750,31
20230802,115600,5607858450,23800,23800,23800,23750,26
20230802,115500,5607240150,23800,23800,23800,23800,1
20230802,115400,5607216350,23800,23850,23850,23800,101
20230802,115300,5604807550,23900,23800,23950,23800,1400
20230802,115200,5571409000,23750,23700,23750,23700,402
20230802,115100,5561864800,23750,23700,23750,23700,986
20230802,115000,5538471900,23700,23650,23700,23650,177
20230802,114900,5534283800,23600,23650,23650,23600,31
20230802,114800,5533552150,23650,23600,23650,23600,51
20230802,114700,5532346050,23700,23650,23700,23600,288
20230802,114600,5525534450,23600,23600,23600,23550,385
20230802,114500,5516459450,23600,23600,23650,23600,659
20230802,114400,5500905800,23600,23650,23650,23600,342
20230802,114300,5492819450,23650,23600,23650,23600,1201
20230802,114200,5464468050,23550,23550,23600,23550,245
20230802,114100,5458688300,23600,23600,23600,23550,237
20230802,114000,5453100100,23550,23600,23650,23550,629
20230802,113900,5438257450,23600,23550,23600,23550,286
20230802,113800,5431512150,23600,23450,23600,23450,638
20230802,113700,5416497350,23500,23500,23550,23500,611
20230802,113600,5402131450,23500,23500,23500,23450,459
20230802,113500,5391348900,23450,23500,23500,23400,860
20230802,113400,5371187950,23450,23500,23500,23450,210
20230802,113300,5366255150,23500,23500,23550,23500,741
20230802,113200,5348839550,23550,23450,23550,23450,261
20230802,113100,5342706800,23450,23450,23500,23450,273
20230802,113000,5336301600,23400,23450,23500,23400,2828
20230802,112900,5270057400,23500,23500,23500,23450,279
20230802,112800,5263504400,23550,23500,23750,23500,2990
20230802,112700,5192692400,23500,23500,23500,23450,651
20230802,112600,5177410300,23500,23500,23500,23450,812
20230802,112500,5158346850,23500,23550,23550,23500,1461
20230802,112400,5123999400,23550,23550,23550,23500,640
20230802,112300,5108929050,23550,23500,23600,23500,824
20230802,112200,5089532050,23500,23500,23550,23500,852
20230802,112100,5069501950,23500,23500,23550,23500,266
20230802,112000,5063246250,23500,23550,23550,23500,634
20230802,111900,5048325200,23550,23550,23600,23500,624
20230802,111800,5033632150,23550,23600,23600,23550,511
20230802,111700,5021597950,23600,23500,23650,23500,654
20230802,111600,5006185450,23550,23550,23650,23500,2014
20230802,111500,4958723300,23550,23450,23550,23450,1335
20230802,111400,4927366900,23450,23500,23550,23450,878
20230802,111300,4906746150,23500,23500,23600,23500,3005
20230802,111200,4836101500,23500,23600,23600,23500,5487
20230802,111100,4706699400,23750,23650,23750,23600,1340
20230802,111000,4675014600,23650,23700,23700,23650,2913
20230802,110900,4606004350,23800,23700,23800,23700,193
20230802,110800,4601426650,23700,23750,23800,23700,546
20230802,110700,4588441200,23700,23700,23750,23700,63
20230802,110600,4586947250,23700,23650,23750,23650,678
20230802,110500,4570858050,23750,23650,23750,23650,1080
20230802,110400,4545296250,23650,23700,23750,23650,1951
20230802,110300,4499132600,23700,23700,23800,23700,1259
20230802,110200,4469287800,23800,23700,23800,23700,1341
20230802,110100,4437484950,23700,23800,23800,23700,117
20230802,110000,4434707150,23700,23750,23800,23700,665
20230802,105900,4418921150,23750,23700,23750,23700,354
20230802,105800,4410528800,23700,23700,23750,23600,2989
20230802,105700,4339784900,23700,23750,23750,23700,488
20230802,105600,4328207700,23800,23700,23800,23700,1452
20230802,105500,4293703100,23700,23700,23750,23700,2725
20230802,105400,4229075000,23750,23700,23750,23700,425
20230802,105300,4218983500,23750,23800,23850,23700,3365
20230802,105200,4139005550,23850,23850,23900,23800,322
20230802,105100,4131326450,23850,23850,23850,23800,882
20230802,105000,4110312700,23850,23900,23950,23850,398
20230802,104900,4100811650,23900,23850,23900,23850,846
20230802,104800,4080598450,23850,23850,23850,23750,1050
20230802,104700,4055599500,23850,23800,23850,23750,1942
20230802,104600,4009425700,23800,23850,23850,23800,1076
20230802,104500,3983800450,23850,23750,23900,23750,673
20230802,104400,3967754600,23750,23900,23900,23750,8962
20230802,104300,3754431900,23900,24000,24000,23900,4463
20230802,104200,3647742550,24000,23950,24000,23900,852
20230802,104100,3627344700,23950,24100,24100,23950,9160
20230802,104000,3407371450,24100,24100,24150,24100,472
20230802,103900,3395989200,24150,24150,24150,24150,152
20230802,103800,3392318400,24150,24100,24150,24100,56
20230802,103700,3390966050,24150,24150,24200,24150,3251
20230802,103600,3312437750,24150,24200,24200,24150,19
20230802,103500,3311978450,24200,24200,24200,24150,95
20230802,103400,3309681500,24200,24200,24200,24200,20
20230802,103300,3309197500,24200,24200,24200,24150,1901
20230802,103200,3263201350,24250,24200,24250,24200,723
20230802,103100,3245703800,24250,24300,24350,24250,258
20230802,103000,3239438950,24200,24300,24300,24200,562
20230802,102900,3225793850,24200,24300,24300,24200,12
20230802,102800,3225503250,24300,24200,24300,24200,102
20230802,102700,3223034750,24250,24200,24250,24150,1412
20230802,102600,3188794500,24250,24250,24250,24200,79
20230802,102500,3186880400,24200,24200,24250,24200,188
20230802,102400,3182330450,24200,24250,24250,24200,94
20230802,102300,3180055150,24200,24200,24200,24150,890
20230802,102200,3158518650,24200,24200,24200,24200,17
20230802,102100,3158107250,24200,24150,24200,24150,196
20230802,102000,3153368200,24150,24200,24200,24150,120
20230802,101900,3150470050,24200,24250,24250,24200,1722
20230802,101800,3108791850,24200,24250,24250,24200,194
20230802,101700,3104096050,24200,24350,24350,24200,3717
20230802,101600,3013877650,24300,24300,24300,24300,315
20230802,101500,3006223150,24350,24300,24350,24300,65
20230802,101400,3004643500,24350,24350,24350,24300,232
20230802,101300,2999005200,24350,24350,24350,24300,462
20230802,101200,2987771300,24350,24450,24450,24350,6148
20230802,101100,2837850500,24500,24450,24500,24450,162
20230802,101000,2833883250,24450,24450,24500,24400,47
20230802,100900,2832733900,24500,24450,24500,24450,423
20230802,100800,2822386500,24400,24400,24400,24400,14
20230802,100700,2822044900,24450,24400,24450,24400,242
20230802,100600,2816140050,24400,24350,24400,24350,197
20230802,100500,2811343050,24300,24350,24350,24300,53
20230802,100400,2810052650,24350,24350,24400,24350,680
20230802,100300,2793465750,24350,24300,24350,24300,606
20230802,100200,2778738500,24300,24250,24300,24250,256
20230802,100100,2772530400,24250,24200,24250,24200,134
20230802,100000,2769280950,24250,24200,24250,24200,1061
20230802,095900,2743602950,24200,24150,24200,24150,25
20230802,095800,2742998950,24150,24150,24200,24150,64
20230802,095700,2741452900,24150,24150,24200,24150,95
20230802,095600,2739158600,24150,24150,24150,24150,71
20230802,095500,2737443950,24200,24150,24200,24150,47
20230802,095400,2736308850,24150,24200,24200,24100,327
20230802,095300,2728413050,24150,24150,24200,24150,699
20230802,095200,2711532100,24150,24150,24150,24100,573
20230802,095100,2697694500,24150,24200,24200,24100,179
20230802,095000,2693371800,24100,24150,24200,24100,626
20230802,094900,2678251550,24200,24250,24250,24150,86
20230802,094800,2676173600,24250,24200,24250,24150,327
20230802,094700,2668266000,24200,24150,24200,24150,335
20230802,094600,2660175150,24150,24150,24150,24100,968
20230802,094500,2636836750,24150,24150,24200,24100,537
20230802,094400,2623874550,24100,24050,24100,24050,693
20230802,094300,2607185500,24050,24000,24100,24000,1223
20230802,094200,2577782550,24050,24000,24050,23950,2073
20230802,094100,2528089200,24000,24100,24100,24000,5756
20230802,094000,2389833850,24100,24150,24200,24100,6523
20230802,093900,2232539300,24150,24250,24250,24150,1705
20230802,093800,2191302500,24250,24150,24250,24150,1301
20230802,093700,2159842750,24150,24200,24300,24150,1495
20230802,093600,2123569750,24200,24250,24250,24200,829
20230802,093500,2103468650,24250,24150,24250,24150,552
20230802,093400,2090121700,24200,24300,24300,24200,3516
20230802,093300,2004965750,24300,24450,24450,24250,3465
20230802,093200,1920636700,24450,24400,24450,24400,911
20230802,093100,1898407350,24400,24400,24450,24400,1342
20230802,093000,1865648100,24450,24500,24500,24400,2534
20230802,092900,1803703500,24550,24550,24600,24550,792
20230802,092800,1784256600,24550,24450,24550,24450,418
20230802,092700,1774013700,24450,24500,24650,24450,418
20230802,092600,1763779450,24500,24500,24500,24450,1236
20230802,092500,1733545250,24450,24500,24550,24450,1535
20230802,092400,1695946350,24500,24550,24600,24500,822
20230802,092300,1675757950,24550,24450,24550,24450,1526
20230802,092200,1638349700,24450,24350,24450,24350,253
20230802,092100,1632178900,24400,24500,24500,24400,409
20230802,092000,1622199100,24500,24500,24500,24350,754
20230802,091900,1603822250,24350,24600,24600,24350,3165
20230802,091800,1526528700,24500,24450,24600,24450,246
20230802,091700,1520502200,24450,24600,24650,24400,2473
20230802,091600,1459790700,24600,24350,24600,24350,941
20230802,091500,1436736550,24450,24250,24450,24250,1046
20230802,091400,1411307200,24250,24300,24350,24250,648
20230802,091300,1395564200,24300,24350,24500,24300,1871
20230802,091200,1350074850,24400,24400,24500,24300,2034
20230802,091100,1300426250,24400,24350,24400,24300,492
20230802,091000,1288446000,24350,24250,24350,24200,4772
20230802,090900,1172693900,24250,24250,24350,24250,893
20230802,090800,1151010700,24250,24500,24500,24250,860
20230802,090700,1130078500,24500,24350,24600,24300,6001
20230802,090600,983164200,24450,24350,24550,24300,6681
20230802,090500,819637300,24350,24150,24500,24100,3274
20230802,090400,740294650,24200,24450,24500,24200,7857
20230802,090300,549290850,24500,24400,24550,24400,3173
20230802,090200,471685800,24600,24200,24600,24150,3339
20230802,090100,390101900,24200,24300,24350,24100,7686
20230802,090000,204105850,24300,24750,24750,24300,8285