KissMeData/084110/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,193700,1906323800,23950,23950,23950,23950,1907
20230810,193600,1906323800,23950,23950,23950,23950,0
20230810,193500,1906323800,23950,23950,23950,23950,0
20230810,193400,1906323800,23950,23950,23950,23950,0
20230810,193300,1906323800,23950,23950,23950,23950,0
20230810,193200,1906323800,23950,23950,23950,23950,0
20230810,193100,1906323800,23950,23950,23950,23950,0
20230810,193000,1906323800,23950,23950,23950,23950,0
20230810,192900,1906323800,23950,23950,23950,23950,0
20230810,192800,1906323800,23950,23950,23950,23950,0
20230810,192700,1906323800,23950,23950,23950,23950,0
20230810,192600,1906323800,23950,23950,23950,23950,0
20230810,192500,1906323800,23950,23950,23950,23950,0
20230810,192400,1906323800,23950,23950,23950,23950,0
20230810,192300,1906323800,23950,23950,23950,23950,0
20230810,192200,1906323800,23950,23950,23950,23950,0
20230810,192100,1906323800,23950,23950,23950,23950,0
20230810,192000,1906323800,23950,23950,23950,23950,0
20230810,191900,1906323800,23950,23950,23950,23950,0
20230810,191800,1906323800,23950,23950,23950,23950,0
20230810,191700,1906323800,23950,23950,23950,23950,0
20230810,191600,1906323800,23950,23950,23950,23950,0
20230810,191500,1906323800,23950,23950,23950,23950,0
20230810,191400,1906323800,23950,23950,23950,23950,0
20230810,191300,1906323800,23950,23950,23950,23950,0
20230810,191200,1906323800,23950,23950,23950,23950,0
20230810,191100,1906323800,23950,23950,23950,23950,0
20230810,191000,1906323800,23950,23950,23950,23950,0
20230810,190900,1906323800,23950,23950,23950,23950,0
20230810,190800,1906323800,23950,23950,23950,23950,0
20230810,190700,1906323800,23950,23950,23950,23950,1907
20230810,190600,1906323800,23950,23950,23950,23950,0
20230810,190500,1906323800,23950,23950,23950,23950,0
20230810,190400,1906323800,23950,23950,23950,23950,0
20230810,190300,1906323800,23950,23950,23950,23950,0
20230810,190200,1906323800,23950,23950,23950,23950,0
20230810,190100,1906323800,23950,23950,23950,23950,0
20230810,190000,1906323800,23950,23950,23950,23950,0
20230810,185900,1906323800,23950,23950,23950,23950,0
20230810,185800,1906323800,23950,23950,23950,23950,0
20230810,185700,1906323800,23950,23950,23950,23950,0
20230810,185600,1906323800,23950,23950,23950,23950,0
20230810,185500,1906323800,23950,23950,23950,23950,0
20230810,185400,1906323800,23950,23950,23950,23950,0
20230810,185300,1906323800,23950,23950,23950,23950,0
20230810,185200,1906323800,23950,23950,23950,23950,0
20230810,185100,1906323800,23950,23950,23950,23950,0
20230810,185000,1906323800,23950,23950,23950,23950,0
20230810,184900,1906323800,23950,23950,23950,23950,0
20230810,184800,1906323800,23950,23950,23950,23950,0
20230810,184700,1906323800,23950,23950,23950,23950,0
20230810,184600,1906323800,23950,23950,23950,23950,0
20230810,184500,1906323800,23950,23950,23950,23950,0
20230810,184400,1906323800,23950,23950,23950,23950,0
20230810,184300,1906323800,23950,23950,23950,23950,0
20230810,184200,1906323800,23950,23950,23950,23950,0
20230810,184100,1906323800,23950,23950,23950,23950,0
20230810,184000,1906323800,23950,23950,23950,23950,0
20230810,183900,1906323800,23950,23950,23950,23950,0
20230810,183800,1906323800,23950,23950,23950,23950,0
20230810,183700,1906323800,23950,23950,23950,23950,1907
20230810,183600,1906323800,23950,23950,23950,23950,0
20230810,183500,1906323800,23950,23950,23950,23950,0
20230810,183400,1906323800,23950,23950,23950,23950,0
20230810,183300,1906323800,23950,23950,23950,23950,0
20230810,183200,1906323800,23950,23950,23950,23950,0
20230810,183100,1906323800,23950,23950,23950,23950,0
20230810,183000,1906323800,23950,23950,23950,23950,0
20230810,182900,1906323800,23950,23950,23950,23950,0
20230810,182800,1906323800,23950,23950,23950,23950,0
20230810,182700,1906323800,23950,23950,23950,23950,0
20230810,182600,1906323800,23950,23950,23950,23950,0
20230810,182500,1906323800,23950,23950,23950,23950,0
20230810,182400,1906323800,23950,23950,23950,23950,0
20230810,182300,1906323800,23950,23950,23950,23950,0
20230810,182200,1906323800,23950,23950,23950,23950,0
20230810,182100,1906323800,23950,23950,23950,23950,0
20230810,182000,1906323800,23950,23950,23950,23950,0
20230810,181900,1906323800,23950,23950,23950,23950,0
20230810,181800,1906323800,23950,23950,23950,23950,0
20230810,181700,1906323800,23950,23950,23950,23950,0
20230810,181600,1906323800,23950,23950,23950,23950,0
20230810,181500,1906323800,23950,23950,23950,23950,0
20230810,181400,1906323800,23950,23950,23950,23950,0
20230810,181300,1906323800,23950,23950,23950,23950,0
20230810,181200,1906323800,23950,23950,23950,23950,0
20230810,181100,1906323800,23950,23950,23950,23950,0
20230810,181000,1906323800,23950,23950,23950,23950,0
20230810,180900,1906323800,23950,23950,23950,23950,0
20230810,180800,1906323800,23950,23950,23950,23950,0
20230810,180700,1906323800,23950,23950,23950,23950,1907
20230810,180600,1906323800,23950,23950,23950,23950,0
20230810,180500,1906323800,23950,23950,23950,23950,0
20230810,180400,1906323800,23950,23950,23950,23950,0
20230810,180300,1906323800,23950,23950,23950,23950,0
20230810,180200,1906323800,23950,23950,23950,23950,0
20230810,180100,1906323800,23950,23950,23950,23950,0
20230810,180000,1906323800,23950,23950,23950,23950,0
20230810,175900,1906323800,23950,23950,23950,23950,0
20230810,175800,1906323800,23950,23950,23950,23950,0
20230810,175700,1906323800,23950,23950,23950,23950,0
20230810,175600,1906323800,23950,23950,23950,23950,0
20230810,175500,1906323800,23950,23950,23950,23950,0
20230810,175400,1906323800,23950,23950,23950,23950,0
20230810,175300,1906323800,23950,23950,23950,23950,0
20230810,175200,1906323800,23950,23950,23950,23950,0
20230810,175100,1906323800,23950,23950,23950,23950,0
20230810,175000,1906323800,23950,23950,23950,23950,0
20230810,174900,1906323800,23950,23950,23950,23950,0
20230810,174800,1906323800,23950,23950,23950,23950,0
20230810,174700,1906323800,23950,23950,23950,23950,0
20230810,174600,1906323800,23950,23950,23950,23950,0
20230810,174500,1906323800,23950,23950,23950,23950,0
20230810,174400,1906323800,23950,23950,23950,23950,0
20230810,174300,1906323800,23950,23950,23950,23950,0
20230810,174200,1906323800,23950,23950,23950,23950,0
20230810,174100,1906323800,23950,23950,23950,23950,0
20230810,174000,1906323800,23950,23950,23950,23950,0
20230810,173900,1906323800,23950,23950,23950,23950,0
20230810,173800,1906323800,23950,23950,23950,23950,0
20230810,173700,1906323800,23950,23950,23950,23950,1907
20230810,173600,1906323800,23950,23950,23950,23950,0
20230810,173500,1906323800,23950,23950,23950,23950,0
20230810,173400,1906323800,23950,23950,23950,23950,0
20230810,173300,1906323800,23950,23950,23950,23950,0
20230810,173200,1906323800,23950,23950,23950,23950,0
20230810,173100,1906323800,23950,23950,23950,23950,0
20230810,173000,1906323800,23950,23950,23950,23950,0
20230810,172900,1906323800,23950,23950,23950,23950,0
20230810,172800,1906323800,23950,23950,23950,23950,0
20230810,172700,1906323800,23950,23950,23950,23950,0
20230810,172600,1906323800,23950,23950,23950,23950,0
20230810,172500,1906323800,23950,23950,23950,23950,0
20230810,172400,1906323800,23950,23950,23950,23950,0
20230810,172300,1906323800,23950,23950,23950,23950,0
20230810,172200,1906323800,23950,23950,23950,23950,0
20230810,172100,1906323800,23950,23950,23950,23950,0
20230810,172000,1906323800,23950,23950,23950,23950,0
20230810,171900,1906323800,23950,23950,23950,23950,0
20230810,171800,1906323800,23950,23950,23950,23950,0
20230810,171700,1906323800,23950,23950,23950,23950,0
20230810,171600,1906323800,23950,23950,23950,23950,0
20230810,171500,1906323800,23950,23950,23950,23950,0
20230810,171400,1906323800,23950,23950,23950,23950,0
20230810,171300,1906323800,23950,23950,23950,23950,0
20230810,171200,1906323800,23950,23950,23950,23950,0
20230810,171100,1906323800,23950,23950,23950,23950,0
20230810,171000,1906323800,23950,23950,23950,23950,0
20230810,170900,1906323800,23950,23950,23950,23950,0
20230810,170800,1906323800,23950,23950,23950,23950,0
20230810,170700,1906323800,23950,23950,23950,23950,1907
20230810,170600,1906323800,23950,23950,23950,23950,0
20230810,170500,1906323800,23950,23950,23950,23950,0
20230810,170400,1906323800,23950,23950,23950,23950,0
20230810,170300,1906323800,23950,23950,23950,23950,0
20230810,170200,1906323800,23950,23950,23950,23950,0
20230810,170100,1906323800,23950,23950,23950,23950,0
20230810,170000,1906323800,23950,23950,23950,23950,0
20230810,165900,1906323800,23950,23950,23950,23950,0
20230810,165800,1906323800,23950,23950,23950,23950,0
20230810,165700,1906323800,23950,23950,23950,23950,0
20230810,165600,1906323800,23950,23950,23950,23950,0
20230810,165500,1906323800,23950,23950,23950,23950,0
20230810,165400,1906323800,23950,23950,23950,23950,0
20230810,165300,1906323800,23950,23950,23950,23950,0
20230810,165200,1906323800,23950,23950,23950,23950,0
20230810,165100,1906323800,23950,23950,23950,23950,0
20230810,165000,1906323800,23950,23950,23950,23950,0
20230810,164900,1906323800,23950,23950,23950,23950,0
20230810,164800,1906323800,23950,23950,23950,23950,0
20230810,164700,1906323800,23950,23950,23950,23950,0
20230810,164600,1906323800,23950,23950,23950,23950,0
20230810,164500,1906323800,23950,23950,23950,23950,0
20230810,164400,1906323800,23950,23950,23950,23950,0
20230810,164300,1906323800,23950,23950,23950,23950,0
20230810,164200,1906323800,23950,23950,23950,23950,0
20230810,164100,1906323800,23950,23950,23950,23950,0
20230810,164000,1906323800,23950,23950,23950,23950,0
20230810,163900,1906323800,23950,23950,23950,23950,0
20230810,163800,1906323800,23950,23950,23950,23950,0
20230810,163700,1906323800,23950,23950,23950,23950,1907
20230810,163600,1906323800,23950,23950,23950,23950,0
20230810,163500,1906323800,23950,23950,23950,23950,0
20230810,163400,1906323800,23950,23950,23950,23950,0
20230810,163300,1906323800,23950,23950,23950,23950,0
20230810,163200,1906323800,23950,23950,23950,23950,0
20230810,163100,1906323800,23950,23950,23950,23950,0
20230810,163000,1906323800,23950,23950,23950,23950,0
20230810,162900,1906323800,23950,23950,23950,23950,0
20230810,162800,1906323800,23950,23950,23950,23950,0
20230810,162700,1906323800,23950,23950,23950,23950,0
20230810,162600,1906323800,23950,23950,23950,23950,0
20230810,162500,1906323800,23950,23950,23950,23950,0
20230810,162400,1906323800,23950,23950,23950,23950,0
20230810,162300,1906323800,23950,23950,23950,23950,0
20230810,162200,1906323800,23950,23950,23950,23950,0
20230810,162100,1906323800,23950,23950,23950,23950,0
20230810,162000,1906323800,23950,23950,23950,23950,0
20230810,161900,1906323800,23950,23950,23950,23950,0
20230810,161800,1906323800,23950,23950,23950,23950,0
20230810,161700,1906323800,23950,23950,23950,23950,0
20230810,161600,1906323800,23950,23950,23950,23950,0
20230810,161500,1906323800,23950,23950,23950,23950,0
20230810,161400,1906323800,23950,23950,23950,23950,0
20230810,161300,1906323800,23950,23950,23950,23950,0
20230810,161200,1906323800,23950,23950,23950,23950,0
20230810,161100,1906323800,23950,23950,23950,23950,0
20230810,161000,1906323800,23950,23950,23950,23950,0
20230810,160900,1906323800,23950,23950,23950,23950,0
20230810,160800,1906323800,23950,23950,23950,23950,0
20230810,160700,1906323800,23950,23950,23950,23950,1907
20230810,160600,1906323800,23950,23950,23950,23950,0
20230810,160500,1906323800,23950,23950,23950,23950,0
20230810,160400,1906323800,23950,23950,23950,23950,0
20230810,160300,1906323800,23950,23950,23950,23950,0
20230810,160200,1906323800,23950,23950,23950,23950,0
20230810,160100,1906323800,23950,23950,23950,23950,0
20230810,160000,1906323800,23950,23950,23950,23950,0
20230810,155900,1906323800,23950,23950,23950,23950,0
20230810,155800,1906323800,23950,23950,23950,23950,0
20230810,155700,1906323800,23950,23950,23950,23950,0
20230810,155600,1906323800,23950,23950,23950,23950,0
20230810,155500,1906323800,23950,23950,23950,23950,0
20230810,155400,1906323800,23950,23950,23950,23950,0
20230810,155300,1906323800,23950,23950,23950,23950,0
20230810,155200,1906323800,23950,23950,23950,23950,0
20230810,155100,1906323800,23950,23950,23950,23950,0
20230810,155000,1906323800,23950,23950,23950,23950,0
20230810,154900,1906323800,23950,23950,23950,23950,0
20230810,154800,1906323800,23950,23950,23950,23950,0
20230810,154700,1906323800,23950,23950,23950,23950,0
20230810,154600,1906323800,23950,23950,23950,23950,0
20230810,154500,1906323800,23950,23950,23950,23950,0
20230810,154400,1906323800,23950,23950,23950,23950,0
20230810,154300,1906323800,23950,23950,23950,23950,0
20230810,154200,1906323800,23950,23950,23950,23950,0
20230810,154100,1906323800,23950,23950,23950,23950,0
20230810,154000,1906323800,23950,23950,23950,23950,0
20230810,153900,1906323800,23950,23950,23950,23950,0
20230810,153800,1906323800,23950,23950,23950,23950,0
20230810,153700,1906323800,23950,23950,23950,23950,1907
20230810,153600,1906323800,23950,23950,23950,23950,0
20230810,153500,1906323800,23950,23950,23950,23950,0
20230810,153400,1906323800,23950,23950,23950,23950,0
20230810,153300,1906323800,23950,23950,23950,23950,0
20230810,153200,1906323800,23950,23950,23950,23950,0
20230810,153100,1906323800,23950,23950,23950,23950,0
20230810,153000,1906323800,23950,23950,23950,23950,1907
20230810,152900,1860651150,23950,23950,23950,23950,0
20230810,152800,1860651150,23950,23950,23950,23950,0
20230810,152700,1860651150,23950,23950,23950,23950,0
20230810,152600,1860651150,23950,23950,23950,23950,0
20230810,152500,1860651150,23950,23950,23950,23950,0
20230810,152400,1860651150,23950,23950,23950,23950,0
20230810,152300,1860651150,23950,23950,23950,23950,0
20230810,152200,1860651150,23950,23950,23950,23950,0
20230810,152100,1860651150,23950,23950,23950,23950,0
20230810,152000,1860651150,23950,23950,23950,23950,0
20230810,151900,1860651150,23950,23800,23950,23800,26
20230810,151800,1860031700,23950,23850,23950,23850,74
20230810,151700,1858266700,23850,23900,23900,23850,74
20230810,151600,1856500200,23950,23950,24000,23950,128
20230810,151500,1853433600,23950,23800,23950,23800,3177
20230810,151400,1777543500,23800,23800,23800,23800,1
20230810,151300,1777519700,23700,23800,23800,23700,1699
20230810,151200,1737084000,23750,23700,23750,23700,53
20230810,151100,1735825900,23700,23800,23800,23700,198
20230810,151000,1731124050,23750,23750,23800,23750,71
20230810,150900,1729437700,23750,23750,23750,23750,91
20230810,150800,1727276450,23750,23700,23750,23700,34
20230810,150700,1726469450,23750,23750,23750,23750,0
20230810,150600,1726469450,23750,23750,23750,23700,32
20230810,150500,1725710950,23700,23700,23700,23700,5
20230810,150400,1725592450,23750,23750,23750,23750,1
20230810,150300,1725568700,23750,23700,23750,23700,41
20230810,150200,1724596950,23800,23800,23800,23800,0
20230810,150100,1724596950,23800,23800,23800,23800,10
20230810,150000,1724358950,23700,23700,23700,23700,1
20230810,145900,1724335250,23800,23800,23800,23800,0
20230810,145800,1724335250,23800,23750,23800,23700,81
20230810,145700,1722415350,23800,23750,23800,23750,33
20230810,145600,1721631550,23750,23800,23800,23750,158
20230810,145500,1717878900,23850,23850,23850,23850,24
20230810,145400,1717306500,23900,23900,23900,23900,15
20230810,145300,1716948000,23850,23850,23850,23850,77
20230810,145200,1715111550,23900,23900,23900,23900,0
20230810,145100,1715111550,23900,23750,23900,23750,21
20230810,145000,1714611950,23900,23900,23900,23900,0
20230810,144900,1714611950,23900,23850,23900,23850,176
20230810,144800,1710414300,23850,23850,23850,23850,2
20230810,144700,1710366600,23850,23850,23850,23850,0
20230810,144600,1710366600,23850,23850,23850,23850,0
20230810,144500,1710366600,23850,23650,23850,23650,84
20230810,144400,1708367600,23850,23850,23850,23850,1
20230810,144300,1708343750,23850,23850,23850,23850,1
20230810,144200,1708319900,23800,23800,23800,23800,350
20230810,144100,1699989900,23850,23850,23850,23850,0
20230810,144000,1699989900,23850,23850,23850,23850,1
20230810,143900,1699966050,23800,23800,23850,23800,118
20230810,143800,1697155550,23800,23800,23800,23800,15
20230810,143700,1696798550,23850,23850,23850,23850,0
20230810,143600,1696798550,23850,23700,23850,23700,24
20230810,143500,1696229600,23700,23700,23700,23700,21
20230810,143400,1695731900,23700,23700,23700,23600,57
20230810,143300,1694386500,23600,23750,23750,23600,737
20230810,143200,1676924800,23850,23800,23850,23800,98
20230810,143100,1674592350,23850,23850,23850,23850,23
20230810,143000,1674043800,23850,23850,23850,23800,13
20230810,142900,1673734000,23850,23850,23950,23850,3
20230810,142800,1673662350,23950,23850,23950,23850,38
20230810,142700,1672755950,23950,23950,23950,23950,0
20230810,142600,1672755950,23950,23950,23950,23950,50
20230810,142500,1671558450,23950,23950,23950,23900,362
20230810,142400,1662892050,23900,23900,23900,23900,499
20230810,142300,1650965950,23900,23850,23900,23850,559
20230810,142200,1637633750,23850,23800,23850,23800,7
20230810,142100,1637467100,23800,23800,23800,23800,715
20230810,142000,1620450100,23800,23800,23800,23800,20
20230810,141900,1619974100,23750,23750,23750,23750,168
20230810,141800,1615984100,23700,23700,23700,23700,30
20230810,141700,1615273100,23750,23700,23750,23700,2
20230810,141600,1615225650,23750,23750,23750,23750,0
20230810,141500,1615225650,23750,23750,23750,23750,0
20230810,141400,1615225650,23750,23750,23750,23750,58
20230810,141300,1613848150,23750,23750,23750,23700,367
20230810,141200,1605134400,23750,23750,23750,23750,210
20230810,141100,1600146900,23750,23750,23750,23700,47
20230810,141000,1599032850,23750,23700,23750,23700,2
20230810,140900,1598985400,23750,23750,23750,23750,163
20230810,140800,1595114150,23750,23750,23750,23750,10
20230810,140700,1594876650,23750,23750,23750,23750,56
20230810,140600,1593546650,23750,23750,23750,23750,714
20230810,140500,1576589150,23750,23750,23750,23750,44
20230810,140400,1575544150,23750,23700,23750,23650,126
20230810,140300,1572558350,23750,23750,23750,23750,1
20230810,140200,1572534600,23750,23750,23750,23750,33
20230810,140100,1571750850,23750,23750,23750,23750,1
20230810,140000,1571727100,23700,23700,23700,23700,23
20230810,135900,1571182000,23750,23750,23750,23750,0
20230810,135800,1571182000,23750,23750,23800,23700,193
20230810,135700,1566598000,23800,23800,23800,23800,0
20230810,135600,1566598000,23800,23750,23800,23750,27
20230810,135500,1565956700,23800,23750,23800,23750,91
20230810,135400,1563791950,23800,23800,23800,23800,9
20230810,135300,1563577750,23800,23750,23800,23750,2
20230810,135200,1563530200,23800,23750,23800,23750,92
20230810,135100,1561345150,23800,23800,23800,23800,125
20230810,135000,1558370150,23750,23750,23750,23750,87
20230810,134900,1556303900,23800,23800,23800,23800,25
20230810,134800,1555708900,23800,23800,23800,23800,43
20230810,134700,1554685500,23800,23750,23800,23750,94
20230810,134600,1552452850,23800,23800,23800,23750,312
20230810,134500,1545042750,23800,23800,23800,23800,0
20230810,134400,1545042750,23800,23750,23800,23750,87
20230810,134300,1542976450,23800,23800,23800,23800,31
20230810,134200,1542238650,23800,23800,23800,23800,0
20230810,134100,1542238650,23800,23800,23800,23800,1
20230810,134000,1542214850,23750,23750,23750,23750,22
20230810,133900,1541692350,23800,23800,23800,23800,184
20230810,133800,1537313150,23800,23800,23800,23800,22
20230810,133700,1536789550,23800,23700,23800,23700,178
20230810,133600,1532564500,23800,23800,23800,23800,0
20230810,133500,1532564500,23800,23750,23800,23750,54
20230810,133400,1531281950,23800,23800,23800,23800,3
20230810,133300,1531210550,23800,23650,23800,23650,262
20230810,133200,1524995850,23650,23650,23650,23650,245
20230810,133100,1519201600,23650,23650,23650,23650,41
20230810,133000,1518231950,23650,23650,23650,23650,0
20230810,132900,1518231950,23650,23650,23650,23600,22
20230810,132800,1517711700,23550,23600,23600,23550,261
20230810,132700,1511559550,23600,23600,23600,23600,10
20230810,132600,1511323550,23600,23600,23600,23600,291
20230810,132500,1504455950,23550,23550,23550,23550,0
20230810,132400,1504455950,23550,23550,23550,23550,0
20230810,132300,1504455950,23550,23550,23550,23550,69
20230810,132200,1502831000,23600,23600,23600,23600,27
20230810,132100,1502193800,23600,23600,23600,23600,15
20230810,132000,1501839800,23600,23600,23600,23600,0
20230810,131900,1501839800,23600,23600,23600,23600,0
20230810,131800,1501839800,23600,23600,23600,23600,0
20230810,131700,1501839800,23600,23600,23600,23600,0
20230810,131600,1501839800,23600,23600,23600,23550,11
20230810,131500,1501580300,23600,23600,23600,23600,0
20230810,131400,1501580300,23600,23600,23600,23600,0
20230810,131300,1501580300,23600,23600,23600,23600,10
20230810,131200,1501344300,23600,23600,23600,23600,0
20230810,131100,1501344300,23600,23600,23600,23600,1
20230810,131000,1501320700,23500,23500,23500,23500,285
20230810,130900,1494623200,23600,23600,23600,23600,0
20230810,130800,1494623200,23600,23500,23600,23500,209
20230810,130700,1489711600,23500,23500,23500,23500,198
20230810,130600,1485058600,23550,23550,23550,23550,126
20230810,130500,1482091300,23550,23550,23550,23550,30
20230810,130400,1481384800,23500,23500,23500,23500,52
20230810,130300,1480162800,23600,23600,23600,23600,0
20230810,130200,1480162800,23600,23500,23600,23500,260
20230810,130100,1474051800,23500,23600,23600,23500,250
20230810,130000,1468164550,23600,23600,23600,23600,0
20230810,125900,1468164550,23600,23600,23600,23600,1
20230810,125800,1468140950,23600,23600,23600,23600,43
20230810,125700,1467126150,23650,23650,23650,23650,0
20230810,125600,1467126150,23650,23650,23650,23650,0
20230810,125500,1467126150,23650,23650,23650,23550,205
20230810,125400,1462292650,23650,23650,23650,23650,30
20230810,125300,1461583150,23650,23650,23650,23650,0
20230810,125200,1461583150,23650,23650,23650,23650,1
20230810,125100,1461559500,23600,23650,23650,23600,70
20230810,125000,1459907450,23550,23500,23550,23500,380
20230810,124900,1450958500,23500,23550,23550,23500,329
20230810,124800,1443215450,23600,23600,23600,23600,402
20230810,124700,1433728250,23650,23650,23650,23650,0
20230810,124600,1433728250,23650,23650,23650,23650,0
20230810,124500,1433728250,23650,23650,23650,23650,1
20230810,124400,1433704600,23700,23700,23700,23700,5
20230810,124300,1433586100,23700,23700,23700,23700,173
20230810,124200,1429486000,23700,23700,23700,23700,0
20230810,124100,1429486000,23700,23700,23700,23700,0
20230810,124000,1429486000,23700,23700,23700,23700,0
20230810,123900,1429486000,23700,23600,23700,23600,79
20230810,123800,1427621000,23700,23650,23700,23650,374
20230810,123700,1418775750,23650,23650,23650,23650,4
20230810,123600,1418681150,23700,23700,23700,23700,1
20230810,123500,1418657450,23700,23700,23700,23700,51
20230810,123400,1417448750,23800,23800,23800,23800,0
20230810,123300,1417448750,23800,23800,23800,23800,1
20230810,123200,1417424950,23750,23750,23750,23750,1
20230810,123100,1417401200,23800,23800,23800,23800,0
20230810,123000,1417401200,23800,23800,23800,23800,0
20230810,122900,1417401200,23800,23800,23800,23800,0
20230810,122800,1417401200,23800,23600,23800,23600,119
20230810,122700,1414592600,23600,23700,23700,23600,257
20230810,122600,1408517350,23800,23800,23800,23800,0
20230810,122500,1408517350,23800,23800,23800,23800,0
20230810,122400,1408517350,23800,23800,23800,23800,1
20230810,122300,1408493550,23800,23800,23800,23800,1
20230810,122200,1408469750,23800,23800,23800,23800,0
20230810,122100,1408469750,23800,23750,23800,23750,9
20230810,122000,1408255800,23800,23800,23800,23800,0
20230810,121900,1408255800,23800,23750,23800,23750,5
20230810,121800,1408136950,23700,23700,23700,23700,77
20230810,121700,1406312050,23650,23700,23700,23650,24
20230810,121600,1405744400,23550,23700,23700,23550,46
20230810,121500,1404660950,23700,23700,23700,23700,0
20230810,121400,1404660950,23700,23600,23700,23550,301
20230810,121300,1397562250,23600,23650,23800,23600,306
20230810,121200,1390330150,23800,23800,23800,23800,2
20230810,121100,1390282550,23800,23750,23800,23750,2
20230810,121000,1390235000,23800,23600,23800,23600,102
20230810,120900,1387807600,23800,23800,23800,23800,21
20230810,120800,1387307800,23600,23700,23700,23600,227
20230810,120700,1381942900,23800,23800,23800,23800,1
20230810,120600,1381919100,23700,23700,23700,23700,0
20230810,120500,1381919100,23700,23750,23750,23700,46
20230810,120400,1380828850,23800,23800,23800,23800,89
20230810,120300,1378710650,23800,23800,23800,23800,113
20230810,120200,1376021250,23800,23800,23800,23800,10
20230810,120100,1375783250,23800,23700,23800,23700,8
20230810,120000,1375593050,23850,23850,23850,23850,0
20230810,115900,1375593050,23850,23850,23850,23850,3
20230810,115800,1375521500,23800,23700,23800,23700,1436
20230810,115700,1341403250,23700,23600,23700,23600,553
20230810,115600,1328342950,23650,23650,23650,23650,0
20230810,115500,1328342950,23650,23650,23650,23650,0
20230810,115400,1328342950,23650,23650,23650,23650,0
20230810,115300,1328342950,23650,23600,23650,23600,70
20230810,115200,1326689450,23650,23650,23650,23650,0
20230810,115100,1326689450,23650,23650,23650,23650,1
20230810,115000,1326665800,23650,23650,23650,23650,10
20230810,114900,1326429300,23600,23600,23600,23600,0
20230810,114800,1326429300,23600,23600,23600,23600,153
20230810,114700,1322818500,23550,23550,23550,23550,178
20230810,114600,1318626600,23500,23550,23550,23500,508
20230810,114500,1306683900,23550,23550,23550,23550,100
20230810,114400,1304328900,23550,23600,23600,23550,529
20230810,114300,1291858950,23650,23650,23650,23650,82
20230810,114200,1289919650,23650,23650,23650,23650,0
20230810,114100,1289919650,23650,23650,23700,23650,84
20230810,114000,1287933000,23650,23650,23650,23650,232
20230810,113900,1282446200,23700,23700,23700,23700,0
20230810,113800,1282446200,23700,23700,23700,23700,0
20230810,113700,1282446200,23700,23650,23700,23650,11
20230810,113600,1282186000,23650,23700,23700,23650,140
20230810,113500,1278871000,23700,23700,23700,23700,0
20230810,113400,1278871000,23700,23750,23750,23700,483
20230810,113300,1267423800,23750,23750,23750,23750,3
20230810,113200,1267352550,23700,23750,23750,23700,44
20230810,113100,1266309250,23750,23750,23750,23750,5
20230810,113000,1266190500,23750,23750,23750,23750,1
20230810,112900,1266166750,23700,23700,23700,23700,1
20230810,112800,1266143050,23750,23750,23750,23750,54
20230810,112700,1264860550,23750,23750,23750,23750,40
20230810,112600,1263910550,23750,23750,23750,23750,32
20230810,112500,1263150550,23750,23750,23750,23750,20
20230810,112400,1262675550,23750,23750,23750,23750,209
20230810,112300,1257711800,23700,23700,23750,23700,357
20230810,112200,1249250850,23750,23750,23750,23750,10
20230810,112100,1249013350,23750,23750,23750,23750,0
20230810,112000,1249013350,23750,23750,23750,23750,1
20230810,111900,1248989600,23700,23700,23700,23700,1
20230810,111800,1248965900,23700,23750,23750,23700,137
20230810,111700,1245713250,23750,23700,23750,23700,211
20230810,111600,1240704600,23650,23650,23650,23650,0
20230810,111500,1240704600,23650,23650,23650,23650,100
20230810,111400,1238339600,23650,23650,23650,23650,53
20230810,111300,1237086150,23650,23650,23650,23650,20
20230810,111200,1236613150,23650,23650,23650,23650,91
20230810,111100,1234461000,23650,23650,23650,23650,0
20230810,111000,1234461000,23650,23650,23650,23650,41
20230810,110900,1233491350,23650,23650,23650,23650,337
20230810,110800,1225521300,23650,23650,23650,23650,37
20230810,110700,1224646250,23700,23700,23700,23700,1
20230810,110600,1224622550,23700,23700,23700,23700,84
20230810,110500,1222631750,23650,23650,23650,23650,49
20230810,110400,1221472900,23650,23650,23650,23650,12
20230810,110300,1221189100,23650,23650,23650,23650,34
20230810,110200,1220385000,23650,23650,23650,23650,24
20230810,110100,1219817400,23650,23650,23650,23650,65
20230810,110000,1218280150,23700,23650,23700,23650,6
20230810,105900,1218138200,23650,23650,23650,23650,10
20230810,105800,1217901700,23650,23650,23650,23650,56
20230810,105700,1216577300,23600,23600,23600,23600,4
20230810,105600,1216482900,23600,23700,23700,23600,1017
20230810,105500,1192446300,23650,23650,23650,23650,50
20230810,105400,1191263800,23650,23650,23650,23650,10
20230810,105300,1191027300,23650,23700,23700,23650,142
20230810,105200,1187661950,23700,23700,23700,23700,103
20230810,105100,1185220850,23700,23700,23700,23700,76
20230810,105000,1183419650,23700,23700,23700,23700,14
20230810,104900,1183087850,23700,23700,23700,23700,80
20230810,104800,1181191850,23700,23700,23700,23700,3
20230810,104700,1181120750,23700,23700,23700,23700,28
20230810,104600,1180457150,23700,23700,23700,23700,58
20230810,104500,1179082550,23700,23650,23700,23650,94
20230810,104400,1176859200,23650,23650,23650,23650,10
20230810,104300,1176622700,23650,23600,23650,23600,56
20230810,104200,1175300850,23600,23600,23600,23600,80
20230810,104100,1173412850,23650,23650,23650,23650,648
20230810,104000,1158087650,23650,23650,23650,23650,23
20230810,103900,1157543700,23650,23700,23700,23650,187
20230810,103800,1153121000,23700,23650,23700,23650,10
20230810,103700,1152884450,23700,23700,23700,23700,23
20230810,103600,1152339350,23700,23650,23700,23650,220
20230810,103500,1147135850,23700,23700,23700,23650,176
20230810,103400,1142966450,23700,23700,23700,23700,55
20230810,103300,1141662950,23700,23800,23800,23700,278
20230810,103200,1135060500,23800,23800,23800,23800,796
20230810,103100,1116115700,23800,23950,23950,23800,821
20230810,103000,1096503000,23950,24000,24000,23950,173
20230810,102900,1092352150,24000,24000,24000,24000,275
20230810,102800,1085752150,24050,24000,24050,24000,1230
20230810,102700,1056172750,24000,24000,24050,24000,129
20230810,102600,1053076050,24000,24000,24000,23950,1094
20230810,102500,1026820850,24000,23950,24000,23950,214
20230810,102400,1021695500,23950,23900,23950,23900,21
20230810,102300,1021193100,23900,23900,23900,23900,87
20230810,102200,1019113800,23950,23900,23950,23900,86
20230810,102100,1017058300,23900,23900,23900,23900,0
20230810,102000,1017058300,23900,23900,23900,23900,13
20230810,101900,1016747600,23950,23950,23950,23950,0
20230810,101800,1016747600,23950,23800,23950,23800,499
20230810,101700,1004860450,23800,23800,23800,23750,159
20230810,101600,1001078600,23800,23900,23900,23800,1536
20230810,101500,964406600,23900,23900,23900,23900,126
20230810,101400,961395200,23950,23950,24000,23950,340
20230810,101300,953252150,23950,24000,24000,23950,11
20230810,101200,952988600,23950,24150,24150,23950,1854
20230810,101100,908422450,24100,24150,24150,24100,738
20230810,101000,890633000,24150,24150,24150,24100,203
20230810,100900,885733100,24100,24150,24150,24100,439
20230810,100800,875151400,24150,24100,24200,24100,1410
20230810,100700,841127100,24100,23900,24100,23900,1942
20230810,100600,794494150,23900,23800,23900,23800,1577
20230810,100500,756884650,23800,23850,23850,23800,639
20230810,100400,741674600,23900,23900,23900,23800,80
20230810,100300,739762900,23900,23850,23900,23800,855
20230810,100200,719368800,23850,23850,23850,23850,321
20230810,100100,711712950,23850,23850,23850,23850,414
20230810,100000,701839050,23850,23900,23950,23850,1929
20230810,095900,655681950,23850,23750,23850,23700,975
20230810,095800,632483350,23700,23650,23700,23650,368
20230810,095700,623767600,23600,23600,23600,23600,180
20230810,095600,619519600,23600,23500,23650,23500,1068
20230810,095500,594325300,23500,23500,23500,23500,123
20230810,095400,591434800,23500,23500,23500,23500,0
20230810,095300,591434800,23500,23500,23500,23500,1
20230810,095200,591411300,23350,23350,23350,23350,0
20230810,095100,591411300,23350,23400,23400,23350,79
20230810,095000,589564500,23350,23300,23400,23300,98
20230810,094900,587272300,23300,23300,23300,23300,1077
20230810,094800,562178200,23350,23350,23350,23350,211
20230810,094700,557251350,23350,23350,23350,23350,4
20230810,094600,557157950,23400,23350,23400,23350,148
20230810,094500,553697250,23350,23350,23350,23350,0
20230810,094400,553697250,23350,23250,23350,23250,262
20230810,094300,547590550,23250,23300,23300,23250,381
20230810,094200,538732250,23250,23300,23300,23250,77
20230810,094100,536940450,23300,23300,23300,23300,106
20230810,094000,534470650,23350,23350,23350,23350,245
20230810,093900,528749900,23400,23450,23450,23400,157
20230810,093800,525069750,23500,23500,23500,23500,131
20230810,093700,521991250,23600,23600,23600,23600,2
20230810,093600,521944050,23600,23400,23600,23400,43
20230810,093500,520934050,23400,23300,23400,23300,344
20230810,093400,512901000,23300,23350,23350,23300,1335
20230810,093300,481788600,23350,23350,23350,23350,60
20230810,093200,480387600,23350,23350,23350,23350,3
20230810,093100,480317550,23300,23300,23300,23300,5
20230810,093000,480201050,23350,23300,23350,23300,726
20230810,092900,463284250,23350,23350,23350,23350,1
20230810,092800,463260900,23300,23350,23350,23300,288
20230810,092700,456550450,23300,23350,23350,23300,74
20230810,092600,454826000,23350,23350,23350,23350,297
20230810,092500,447891050,23400,23450,23450,23400,305
20230810,092400,440753950,23450,23400,23450,23400,25
20230810,092300,440168900,23450,23450,23450,23400,21
20230810,092200,439676650,23400,23550,23550,23400,16
20230810,092100,439300100,23450,23450,23550,23400,254
20230810,092000,433336950,23350,23350,23350,23350,33
20230810,091900,432566400,23350,23350,23350,23350,439
20230810,091800,422315750,23350,23400,23400,23300,3088
20230810,091700,350198950,23400,23500,23500,23400,72
20230810,091600,348511900,23500,23550,23550,23500,357
20230810,091500,340119250,23550,23650,23650,23500,366
20230810,091400,331517300,23550,23600,23650,23550,548
20230810,091300,318592150,23600,23700,23700,23600,678
20230810,091200,302554200,23700,23750,23800,23700,1020
20230810,091100,278308200,23750,23750,23750,23650,583
20230810,091000,264477900,23750,23750,23800,23750,686
20230810,090900,248182550,23750,23850,23850,23600,1431
20230810,090800,214199400,23800,24000,24000,23700,913
20230810,090700,192418100,23900,23650,24000,23650,4727
20230810,090600,79913500,23650,23650,23650,23600,1181
20230810,090500,51995050,23500,23500,23600,23500,15
20230810,090400,51641550,23600,23400,23600,23400,205
20230810,090300,46827600,23400,23450,23500,23400,822
20230810,090200,27556400,23500,23450,23650,23450,203
20230810,090100,22788950,23450,23600,23750,23450,585
20230810,090000,8957400,23550,23400,23550,23400,299