KissMeData/092730/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194700,2049557300,24200,24200,24200,24200,633
20230801,194600,2049557300,24200,24200,24200,24200,0
20230801,194500,2049557300,24200,24200,24200,24200,0
20230801,194400,2049557300,24200,24200,24200,24200,0
20230801,194300,2049557300,24200,24200,24200,24200,0
20230801,194200,2049557300,24200,24200,24200,24200,0
20230801,194100,2049557300,24200,24200,24200,24200,0
20230801,194000,2049557300,24200,24200,24200,24200,0
20230801,193900,2049557300,24200,24200,24200,24200,0
20230801,193800,2049557300,24200,24200,24200,24200,0
20230801,193700,2049557300,24200,24200,24200,24200,0
20230801,193600,2049557300,24200,24200,24200,24200,0
20230801,193500,2049557300,24200,24200,24200,24200,0
20230801,193400,2049557300,24200,24200,24200,24200,0
20230801,193300,2049557300,24200,24200,24200,24200,0
20230801,193200,2049557300,24200,24200,24200,24200,0
20230801,193100,2049557300,24200,24200,24200,24200,0
20230801,193000,2049557300,24200,24200,24200,24200,0
20230801,192900,2049557300,24200,24200,24200,24200,0
20230801,192800,2049557300,24200,24200,24200,24200,0
20230801,192700,2049557300,24200,24200,24200,24200,0
20230801,192600,2049557300,24200,24200,24200,24200,0
20230801,192500,2049557300,24200,24200,24200,24200,0
20230801,192400,2049557300,24200,24200,24200,24200,0
20230801,192300,2049557300,24200,24200,24200,24200,0
20230801,192200,2049557300,24200,24200,24200,24200,0
20230801,192100,2049557300,24200,24200,24200,24200,0
20230801,192000,2049557300,24200,24200,24200,24200,0
20230801,191900,2049557300,24200,24200,24200,24200,0
20230801,191800,2049557300,24200,24200,24200,24200,0
20230801,191700,2049557300,24200,24200,24200,24200,633
20230801,191600,2049557300,24200,24200,24200,24200,0
20230801,191500,2049557300,24200,24200,24200,24200,0
20230801,191400,2049557300,24200,24200,24200,24200,0
20230801,191300,2049557300,24200,24200,24200,24200,0
20230801,191200,2049557300,24200,24200,24200,24200,0
20230801,191100,2049557300,24200,24200,24200,24200,0
20230801,191000,2049557300,24200,24200,24200,24200,0
20230801,190900,2049557300,24200,24200,24200,24200,0
20230801,190800,2049557300,24200,24200,24200,24200,0
20230801,190700,2049557300,24200,24200,24200,24200,0
20230801,190600,2049557300,24200,24200,24200,24200,0
20230801,190500,2049557300,24200,24200,24200,24200,0
20230801,190400,2049557300,24200,24200,24200,24200,0
20230801,190300,2049557300,24200,24200,24200,24200,0
20230801,190200,2049557300,24200,24200,24200,24200,0
20230801,190100,2049557300,24200,24200,24200,24200,0
20230801,190000,2049557300,24200,24200,24200,24200,0
20230801,185900,2049557300,24200,24200,24200,24200,0
20230801,185800,2049557300,24200,24200,24200,24200,0
20230801,185700,2049557300,24200,24200,24200,24200,0
20230801,185600,2049557300,24200,24200,24200,24200,0
20230801,185500,2049557300,24200,24200,24200,24200,0
20230801,185400,2049557300,24200,24200,24200,24200,0
20230801,185300,2049557300,24200,24200,24200,24200,0
20230801,185200,2049557300,24200,24200,24200,24200,0
20230801,185100,2049557300,24200,24200,24200,24200,0
20230801,185000,2049557300,24200,24200,24200,24200,0
20230801,184900,2049557300,24200,24200,24200,24200,0
20230801,184800,2049557300,24200,24200,24200,24200,0
20230801,184700,2049557300,24200,24200,24200,24200,633
20230801,184600,2049557300,24200,24200,24200,24200,0
20230801,184500,2049557300,24200,24200,24200,24200,0
20230801,184400,2049557300,24200,24200,24200,24200,0
20230801,184300,2049557300,24200,24200,24200,24200,0
20230801,184200,2049557300,24200,24200,24200,24200,0
20230801,184100,2049557300,24200,24200,24200,24200,0
20230801,184000,2049557300,24200,24200,24200,24200,0
20230801,183900,2049557300,24200,24200,24200,24200,0
20230801,183800,2049557300,24200,24200,24200,24200,0
20230801,183700,2049557300,24200,24200,24200,24200,0
20230801,183600,2049557300,24200,24200,24200,24200,0
20230801,183500,2049557300,24200,24200,24200,24200,0
20230801,183400,2049557300,24200,24200,24200,24200,0
20230801,183300,2049557300,24200,24200,24200,24200,0
20230801,183200,2049557300,24200,24200,24200,24200,0
20230801,183100,2049557300,24200,24200,24200,24200,0
20230801,183000,2049557300,24200,24200,24200,24200,0
20230801,182900,2049557300,24200,24200,24200,24200,0
20230801,182800,2049557300,24200,24200,24200,24200,0
20230801,182700,2049557300,24200,24200,24200,24200,0
20230801,182600,2049557300,24200,24200,24200,24200,0
20230801,182500,2049557300,24200,24200,24200,24200,0
20230801,182400,2049557300,24200,24200,24200,24200,0
20230801,182300,2049557300,24200,24200,24200,24200,0
20230801,182200,2049557300,24200,24200,24200,24200,0
20230801,182100,2049557300,24200,24200,24200,24200,0
20230801,182000,2049557300,24200,24200,24200,24200,0
20230801,181900,2049557300,24200,24200,24200,24200,0
20230801,181800,2049557300,24200,24200,24200,24200,0
20230801,181700,2049557300,24200,24200,24200,24200,633
20230801,181600,2049557300,24200,24200,24200,24200,0
20230801,181500,2049557300,24200,24200,24200,24200,0
20230801,181400,2049557300,24200,24200,24200,24200,0
20230801,181300,2049557300,24200,24200,24200,24200,0
20230801,181200,2049557300,24200,24200,24200,24200,0
20230801,181100,2049557300,24200,24200,24200,24200,0
20230801,181000,2049557300,24200,24200,24200,24200,0
20230801,180900,2049557300,24200,24200,24200,24200,0
20230801,180800,2049557300,24200,24200,24200,24200,0
20230801,180700,2049557300,24200,24200,24200,24200,0
20230801,180600,2049557300,24200,24200,24200,24200,0
20230801,180500,2049557300,24200,24200,24200,24200,0
20230801,180400,2049557300,24200,24200,24200,24200,0
20230801,180300,2049557300,24200,24200,24200,24200,0
20230801,180200,2049557300,24200,24200,24200,24200,0
20230801,180100,2049557300,24200,24200,24200,24200,0
20230801,180000,2049557300,24200,24200,24200,24200,0
20230801,175900,2049557300,24200,24200,24200,24200,0
20230801,175800,2049557300,24200,24200,24200,24200,0
20230801,175700,2049557300,24200,24200,24200,24200,0
20230801,175600,2049557300,24200,24200,24200,24200,0
20230801,175500,2049557300,24200,24200,24200,24200,0
20230801,175400,2049557300,24200,24200,24200,24200,0
20230801,175300,2049557300,24200,24200,24200,24200,0
20230801,175200,2049557300,24200,24200,24200,24200,0
20230801,175100,2049557300,24200,24200,24200,24200,0
20230801,175000,2049557300,24200,24200,24200,24200,0
20230801,174900,2049557300,24200,24200,24200,24200,0
20230801,174800,2049557300,24200,24200,24200,24200,0
20230801,174700,2049557300,24200,24200,24200,24200,633
20230801,174600,2049557300,24200,24200,24200,24200,0
20230801,174500,2049557300,24200,24200,24200,24200,0
20230801,174400,2049557300,24200,24200,24200,24200,0
20230801,174300,2049557300,24200,24200,24200,24200,0
20230801,174200,2049557300,24200,24200,24200,24200,0
20230801,174100,2049557300,24200,24200,24200,24200,0
20230801,174000,2049557300,24200,24200,24200,24200,0
20230801,173900,2049557300,24200,24200,24200,24200,0
20230801,173800,2049557300,24200,24200,24200,24200,0
20230801,173700,2049557300,24200,24200,24200,24200,0
20230801,173600,2049557300,24200,24200,24200,24200,0
20230801,173500,2049557300,24200,24200,24200,24200,0
20230801,173400,2049557300,24200,24200,24200,24200,0
20230801,173300,2049557300,24200,24200,24200,24200,0
20230801,173200,2049557300,24200,24200,24200,24200,0
20230801,173100,2049557300,24200,24200,24200,24200,0
20230801,173000,2049557300,24200,24200,24200,24200,0
20230801,172900,2049557300,24200,24200,24200,24200,0
20230801,172800,2049557300,24200,24200,24200,24200,0
20230801,172700,2049557300,24200,24200,24200,24200,0
20230801,172600,2049557300,24200,24200,24200,24200,0
20230801,172500,2049557300,24200,24200,24200,24200,0
20230801,172400,2049557300,24200,24200,24200,24200,0
20230801,172300,2049557300,24200,24200,24200,24200,0
20230801,172200,2049557300,24200,24200,24200,24200,0
20230801,172100,2049557300,24200,24200,24200,24200,0
20230801,172000,2049557300,24200,24200,24200,24200,0
20230801,171900,2049557300,24200,24200,24200,24200,0
20230801,171800,2049557300,24200,24200,24200,24200,0
20230801,171700,2049557300,24200,24200,24200,24200,633
20230801,171600,2049557300,24200,24200,24200,24200,0
20230801,171500,2049557300,24200,24200,24200,24200,0
20230801,171400,2049557300,24200,24200,24200,24200,0
20230801,171300,2049557300,24200,24200,24200,24200,0
20230801,171200,2049557300,24200,24200,24200,24200,0
20230801,171100,2049557300,24200,24200,24200,24200,0
20230801,171000,2049557300,24200,24200,24200,24200,0
20230801,170900,2049557300,24200,24200,24200,24200,0
20230801,170800,2049557300,24200,24200,24200,24200,0
20230801,170700,2049557300,24200,24200,24200,24200,0
20230801,170600,2049557300,24200,24200,24200,24200,0
20230801,170500,2049557300,24200,24200,24200,24200,0
20230801,170400,2049557300,24200,24200,24200,24200,0
20230801,170300,2049557300,24200,24200,24200,24200,0
20230801,170200,2049557300,24200,24200,24200,24200,0
20230801,170100,2049557300,24200,24200,24200,24200,0
20230801,170000,2049557300,24200,24200,24200,24200,0
20230801,165900,2049557300,24200,24200,24200,24200,0
20230801,165800,2049557300,24200,24200,24200,24200,0
20230801,165700,2049557300,24200,24200,24200,24200,0
20230801,165600,2049557300,24200,24200,24200,24200,0
20230801,165500,2049557300,24200,24200,24200,24200,0
20230801,165400,2049557300,24200,24200,24200,24200,0
20230801,165300,2049557300,24200,24200,24200,24200,0
20230801,165200,2049557300,24200,24200,24200,24200,0
20230801,165100,2049557300,24200,24200,24200,24200,0
20230801,165000,2049557300,24200,24200,24200,24200,0
20230801,164900,2049557300,24200,24200,24200,24200,0
20230801,164800,2049557300,24200,24200,24200,24200,0
20230801,164700,2049557300,24200,24200,24200,24200,633
20230801,164600,2049557300,24200,24200,24200,24200,0
20230801,164500,2049557300,24200,24200,24200,24200,0
20230801,164400,2049557300,24200,24200,24200,24200,0
20230801,164300,2049557300,24200,24200,24200,24200,0
20230801,164200,2049557300,24200,24200,24200,24200,0
20230801,164100,2049557300,24200,24200,24200,24200,0
20230801,164000,2049557300,24200,24200,24200,24200,0
20230801,163900,2049557300,24200,24200,24200,24200,0
20230801,163800,2049557300,24200,24200,24200,24200,0
20230801,163700,2049557300,24200,24200,24200,24200,0
20230801,163600,2049557300,24200,24200,24200,24200,0
20230801,163500,2049557300,24200,24200,24200,24200,0
20230801,163400,2049557300,24200,24200,24200,24200,0
20230801,163300,2049557300,24200,24200,24200,24200,0
20230801,163200,2049557300,24200,24200,24200,24200,0
20230801,163100,2049557300,24200,24200,24200,24200,0
20230801,163000,2049557300,24200,24200,24200,24200,0
20230801,162900,2049557300,24200,24200,24200,24200,0
20230801,162800,2049557300,24200,24200,24200,24200,0
20230801,162700,2049557300,24200,24200,24200,24200,0
20230801,162600,2049557300,24200,24200,24200,24200,0
20230801,162500,2049557300,24200,24200,24200,24200,0
20230801,162400,2049557300,24200,24200,24200,24200,0
20230801,162300,2049557300,24200,24200,24200,24200,0
20230801,162200,2049557300,24200,24200,24200,24200,0
20230801,162100,2049557300,24200,24200,24200,24200,0
20230801,162000,2049557300,24200,24200,24200,24200,0
20230801,161900,2049557300,24200,24200,24200,24200,0
20230801,161800,2049557300,24200,24200,24200,24200,0
20230801,161700,2049557300,24200,24200,24200,24200,633
20230801,161600,2049557300,24200,24200,24200,24200,0
20230801,161500,2049557300,24200,24200,24200,24200,0
20230801,161400,2049557300,24200,24200,24200,24200,0
20230801,161300,2049557300,24200,24200,24200,24200,0
20230801,161200,2049557300,24200,24200,24200,24200,0
20230801,161100,2049557300,24200,24200,24200,24200,0
20230801,161000,2049557300,24200,24200,24200,24200,0
20230801,160900,2049557300,24200,24200,24200,24200,0
20230801,160800,2049557300,24200,24200,24200,24200,0
20230801,160700,2049557300,24200,24200,24200,24200,0
20230801,160600,2049557300,24200,24200,24200,24200,0
20230801,160500,2049557300,24200,24200,24200,24200,0
20230801,160400,2049557300,24200,24200,24200,24200,0
20230801,160300,2049557300,24200,24200,24200,24200,0
20230801,160200,2049557300,24200,24200,24200,24200,0
20230801,160100,2049557300,24200,24200,24200,24200,0
20230801,160000,2049557300,24200,24200,24200,24200,0
20230801,155900,2049557300,24200,24200,24200,24200,0
20230801,155800,2049557300,24200,24200,24200,24200,0
20230801,155700,2049557300,24200,24200,24200,24200,0
20230801,155600,2049557300,24200,24200,24200,24200,0
20230801,155500,2049557300,24200,24200,24200,24200,0
20230801,155400,2049557300,24200,24200,24200,24200,0
20230801,155300,2049557300,24200,24200,24200,24200,0
20230801,155200,2049557300,24200,24200,24200,24200,0
20230801,155100,2049557300,24200,24200,24200,24200,0
20230801,155000,2049557300,24200,24200,24200,24200,0
20230801,154900,2049557300,24200,24200,24200,24200,0
20230801,154800,2049557300,24200,24200,24200,24200,0
20230801,154700,2049557300,24200,24200,24200,24200,633
20230801,154600,2049557300,24200,24200,24200,24200,0
20230801,154500,2049557300,24200,24200,24200,24200,0
20230801,154400,2049557300,24200,24200,24200,24200,0
20230801,154300,2049557300,24200,24200,24200,24200,0
20230801,154200,2049557300,24200,24200,24200,24200,0
20230801,154100,2049557300,24200,24200,24200,24200,0
20230801,154000,2049557300,24200,24200,24200,24200,0
20230801,153900,2049557300,24200,24200,24200,24200,0
20230801,153800,2049557300,24200,24200,24200,24200,0
20230801,153700,2049557300,24200,24200,24200,24200,0
20230801,153600,2049557300,24200,24200,24200,24200,0
20230801,153500,2049557300,24200,24200,24200,24200,0
20230801,153400,2049557300,24200,24200,24200,24200,0
20230801,153300,2049557300,24200,24200,24200,24200,0
20230801,153200,2049557300,24200,24200,24200,24200,0
20230801,153100,2049557300,24200,24200,24200,24200,0
20230801,153000,2049557300,24200,24200,24200,24200,633
20230801,152900,2034238700,24250,24250,24250,24250,0
20230801,152800,2034238700,24250,24250,24250,24250,0
20230801,152700,2034238700,24250,24250,24250,24250,0
20230801,152600,2034238700,24250,24250,24250,24250,0
20230801,152500,2034238700,24250,24250,24250,24250,0
20230801,152400,2034238700,24250,24250,24250,24250,0
20230801,152300,2034238700,24250,24250,24250,24250,0
20230801,152200,2034238700,24250,24250,24250,24250,0
20230801,152100,2034238700,24250,24250,24250,24250,0
20230801,152000,2034238700,24250,24250,24250,24250,0
20230801,151900,2034238700,24250,24200,24250,24200,9
20230801,151800,2034020850,24250,24300,24300,24250,81
20230801,151700,2032055600,24250,24200,24250,24200,642
20230801,151600,2016487150,24200,24200,24200,24200,244
20230801,151500,2010582350,24200,24200,24200,24150,173
20230801,151400,2006395950,24200,24200,24200,24200,25
20230801,151300,2005790950,24200,24200,24200,24200,17
20230801,151200,2005379550,24200,24150,24200,24150,76
20230801,151100,2003542550,24200,24150,24200,24150,21
20230801,151000,2003035050,24200,24150,24200,24150,22
20230801,150900,2002502700,24200,24200,24200,24200,64
20230801,150800,2000953900,24150,24100,24150,24100,2663
20230801,150700,1936761150,24100,24050,24100,24050,1091
20230801,150600,1910522100,24100,24100,24100,24100,12
20230801,150500,1910232900,24100,24050,24100,24050,14
20230801,150400,1909895850,24050,24050,24100,24050,987
20230801,150300,1886158150,24050,24050,24050,24050,8
20230801,150200,1885965750,24050,24050,24050,24050,0
20230801,150100,1885965750,24050,23900,24050,23900,228
20230801,150000,1880490700,23900,24000,24000,23900,952
20230801,145900,1857710950,24000,24000,24000,23900,31
20230801,145800,1856967950,24000,24000,24000,24000,17
20230801,145700,1856559950,23950,23950,23950,23950,12
20230801,145600,1856272550,23950,24000,24000,23900,262
20230801,145500,1849996900,23950,23950,23950,23900,241
20230801,145400,1844225150,23950,23950,23950,23950,13
20230801,145300,1843913800,23950,23950,23950,23950,73
20230801,145200,1842165450,23950,23950,23950,23950,21
20230801,145100,1841662500,23950,23950,23950,23900,15
20230801,145000,1841303400,23950,23950,23950,23900,84
20230801,144900,1839293300,23950,23950,23950,23950,27
20230801,144800,1838646650,23950,23950,23950,23950,12
20230801,144700,1838359250,23950,23950,23950,23950,103
20230801,144600,1835892400,23950,23950,23950,23950,23
20230801,144500,1835341550,23950,23950,23950,23950,14
20230801,144400,1835006250,23950,23950,23950,23950,132
20230801,144300,1831844850,23950,23950,23950,23950,9
20230801,144200,1831629300,23950,23950,23950,23950,16
20230801,144100,1831246100,23950,23950,23950,23950,23
20230801,144000,1830695250,23950,23900,23950,23900,23
20230801,143900,1830145000,23900,23900,23900,23900,300
20230801,143800,1822975000,23950,23950,23950,23900,247
20230801,143700,1817069350,23950,23900,23950,23900,288
20230801,143600,1810185900,23950,24000,24000,23950,455
20230801,143500,1799287800,24000,24000,24000,24000,11
20230801,143400,1799023800,24000,24000,24000,24000,13
20230801,143300,1798711800,24000,24000,24000,24000,22
20230801,143200,1798183800,24000,24000,24000,24000,7
20230801,143100,1798015800,24000,24000,24000,24000,12
20230801,143000,1797727800,24000,24000,24000,24000,23
20230801,142900,1797175800,24000,23950,24000,23950,25
20230801,142800,1796576300,24000,24000,24000,24000,16
20230801,142700,1796192300,24000,24000,24000,24000,22
20230801,142600,1795664300,23950,23950,23950,23950,300
20230801,142500,1788479300,24000,24000,24000,24000,0
20230801,142400,1788479300,24000,24000,24000,24000,14
20230801,142300,1788143300,24000,24000,24000,23950,251
20230801,142200,1782123050,24050,24050,24050,24050,12
20230801,142100,1781834450,24000,24050,24050,24000,57
20230801,142000,1780465950,24050,24050,24100,24050,30
20230801,141900,1779744200,24050,24050,24050,24050,83
20230801,141800,1777748050,24100,24100,24100,24100,225
20230801,141700,1772325550,24150,24150,24150,24150,84
20230801,141600,1770296950,24150,24150,24150,24150,29
20230801,141500,1769596600,24050,24100,24150,24050,179
20230801,141400,1765282850,24150,24150,24150,24150,19
20230801,141300,1764824000,24150,24150,24150,24150,354
20230801,141200,1756274900,24150,24100,24150,24050,187
20230801,141100,1751773250,24100,24100,24100,24100,12
20230801,141000,1751484050,24100,24000,24100,24000,528
20230801,140900,1738810950,24000,24000,24000,24000,17
20230801,140800,1738402950,24000,24000,24000,24000,7
20230801,140700,1738234950,24000,24000,24000,24000,21
20230801,140600,1737730950,24000,23900,24000,23900,1138
20230801,140500,1710531550,23900,23900,23900,23900,19
20230801,140400,1710077450,23900,23900,23900,23900,27
20230801,140300,1709432150,23900,23900,23900,23900,12
20230801,140200,1709145350,23850,23850,23900,23850,59
20230801,140100,1707737850,23900,23900,23900,23900,16
20230801,140000,1707355450,23900,23850,23900,23850,5
20230801,135900,1707236000,23850,23900,23900,23850,149
20230801,135800,1703682000,23900,23900,23900,23900,38
20230801,135700,1702773800,23900,23900,23900,23900,7
20230801,135600,1702606500,23900,23900,23900,23900,21
20230801,135500,1702104600,23900,23900,23900,23900,7
20230801,135400,1701937300,23900,23850,23900,23850,29
20230801,135300,1701244250,23900,23900,23900,23900,35
20230801,135200,1700407750,23900,23900,23900,23900,6
20230801,135100,1700264350,23750,23800,23800,23750,600
20230801,135000,1685994500,23900,23900,23900,23900,27
20230801,134900,1685349200,23800,23900,23900,23800,9
20230801,134800,1685134300,23900,23900,23900,23900,7
20230801,134700,1684967000,23900,23900,23900,23900,28
20230801,134600,1684297800,23900,23900,23900,23900,7
20230801,134500,1684130500,23850,23900,23900,23850,70
20230801,134400,1682459900,23900,23800,23900,23800,310
20230801,134300,1675080900,23850,23850,23900,23850,319
20230801,134200,1667472200,23900,23900,23900,23900,12
20230801,134100,1667185400,23900,23900,23900,23850,24
20230801,134000,1666611850,23900,23900,23900,23900,11
20230801,133900,1666348950,23900,23900,23900,23800,35
20230801,133800,1665514350,23900,23900,23900,23900,17
20230801,133700,1665108050,23900,23900,23900,23900,7
20230801,133600,1664940750,23900,23900,23900,23900,65
20230801,133500,1663387250,23900,23900,23900,23900,0
20230801,133400,1663387250,23900,23900,23900,23900,5
20230801,133300,1663267750,23900,23900,23900,23800,249
20230801,133200,1657338800,23900,24000,24000,23900,53
20230801,133100,1656070300,24000,24000,24000,24000,7
20230801,133000,1655902300,23900,23900,23900,23900,119
20230801,132900,1653058200,23900,23900,23900,23900,13
20230801,132800,1652747500,23800,23900,23900,23800,61
20230801,132700,1651292600,23900,23800,23900,23800,42
20230801,132600,1650292000,23800,23900,23900,23800,133
20230801,132500,1647119900,23900,23900,23900,23900,6
20230801,132400,1646976500,23750,23850,23900,23750,1054
20230801,132300,1621902500,23850,23900,23900,23850,564
20230801,132200,1608450550,23900,23850,23900,23850,238
20230801,132100,1602772350,23900,23850,23900,23850,100
20230801,132000,1600385900,23900,23900,23900,23900,12
20230801,131900,1600099100,23850,23900,24000,23850,256
20230801,131800,1593986850,23900,24050,24050,23900,1168
20230801,131700,1566061350,24050,24050,24050,24050,12
20230801,131600,1565772750,24050,24050,24050,24050,17
20230801,131500,1565363900,23950,24050,24050,23950,15
20230801,131400,1565003550,24050,24050,24050,24050,18
20230801,131300,1564570650,24100,24100,24100,24100,22
20230801,131200,1564040450,24100,24100,24100,24000,77
20230801,131100,1562188250,24100,24100,24100,24100,7
20230801,131000,1562019550,24100,24100,24100,24100,28
20230801,130900,1561344750,24100,24100,24100,24100,7
20230801,130800,1561176050,24100,24100,24100,24100,11
20230801,130700,1560910950,24100,24100,24100,24100,23
20230801,130600,1560356650,24100,24100,24100,24100,5
20230801,130500,1560236150,24100,24100,24100,24100,7
20230801,130400,1560067450,24100,24100,24100,23950,32
20230801,130300,1559297900,24100,23950,24100,23950,222
20230801,130200,1553979050,24100,24200,24200,24100,12
20230801,130100,1553689350,24200,24000,24200,23950,264
20230801,130000,1547356900,24000,24000,24000,24000,0
20230801,125900,1547356900,24000,24000,24000,24000,322
20230801,125800,1539628900,24150,24150,24150,24150,17
20230801,125700,1539218350,24150,24000,24150,24000,154
20230801,125600,1535521750,24150,24150,24150,24150,16
20230801,125500,1535135350,24150,24150,24150,24150,5
20230801,125400,1535014600,24050,24050,24050,24050,154
20230801,125300,1531310900,24150,24150,24150,24150,14
20230801,125200,1530972800,24150,24150,24150,24150,6
20230801,125100,1530827900,24050,24150,24150,24050,144
20230801,125000,1527363500,24150,24150,24150,24150,20
20230801,124900,1526880500,24150,24150,24150,24150,19
20230801,124800,1526421650,24150,24150,24150,24150,7
20230801,124700,1526252600,24150,24150,24150,24150,17
20230801,124600,1525842050,24150,24150,24150,24150,11
20230801,124500,1525576400,24150,24150,24150,24150,13
20230801,124400,1525262450,24150,24150,24150,24150,22
20230801,124300,1524731150,24100,24100,24100,24100,1
20230801,124200,1524707050,24150,24150,24150,24150,5
20230801,124100,1524586300,24200,24100,24200,24100,60
20230801,124000,1523138700,24200,24200,24200,24200,12
20230801,123900,1522848300,24200,24200,24200,24200,7
20230801,123800,1522678900,24200,24200,24200,24200,29
20230801,123700,1521977100,24200,24200,24200,24200,2
20230801,123600,1521928700,24200,24200,24200,24200,12
20230801,123500,1521638300,24200,24200,24200,24200,4
20230801,123400,1521541500,24100,24100,24200,24100,127
20230801,123300,1518479200,24200,24200,24200,24200,22
20230801,123200,1517946800,24100,24100,24100,24100,50
20230801,123100,1516741800,24200,24200,24200,24200,12
20230801,123000,1516451400,24200,24200,24200,24150,83
20230801,122900,1514445050,24150,24200,24200,24150,12
20230801,122800,1514154700,24200,24200,24200,24200,18
20230801,122700,1513719100,24200,24200,24200,24200,29
20230801,122600,1513017300,24200,24200,24200,24200,7
20230801,122500,1512847900,24200,24250,24250,24200,11
20230801,122400,1512581500,24250,24250,24250,24250,23
20230801,122300,1512023750,24250,24250,24250,24250,14
20230801,122200,1511684250,24250,24250,24250,24250,12
20230801,122100,1511393250,24250,24100,24250,24100,42
20230801,122000,1510378650,24100,24250,24250,24100,14
20230801,121900,1510039300,24250,24250,24250,24250,13
20230801,121800,1509724050,24250,24250,24250,24250,14
20230801,121700,1509384550,24100,24100,24100,24100,0
20230801,121600,1509384550,24100,24250,24250,24100,199
20230801,121500,1504578500,24250,24250,24250,24250,195
20230801,121400,1499849750,24250,24200,24250,24200,19
20230801,121300,1499389600,24250,24250,24250,24250,32
20230801,121200,1498613600,24250,24250,24250,24250,13
20230801,121100,1498298350,24250,24250,24250,24250,11
20230801,121000,1498031600,24250,24250,24250,24250,17
20230801,120900,1497619350,24250,24250,24250,24250,21
20230801,120800,1497110100,24250,24250,24250,24250,7
20230801,120700,1496940350,24250,24150,24250,24150,26
20230801,120600,1496312050,24150,24150,24150,24150,6
20230801,120500,1496167150,24150,24150,24150,24150,19
20230801,120400,1495708300,24150,24150,24150,24150,17
20230801,120300,1495297750,24150,24150,24150,24150,52
20230801,120200,1494041950,24150,24150,24150,24150,7
20230801,120100,1493872900,24150,24100,24150,24100,17
20230801,120000,1493462900,24100,24100,24100,24100,0
20230801,115900,1493462900,24100,24100,24100,24100,51
20230801,115800,1492233800,24150,24150,24150,24150,119
20230801,115700,1489359950,24200,24200,24200,24200,13
20230801,115600,1489045350,24200,24150,24200,24100,302
20230801,115500,1481751850,24150,24150,24150,24150,8
20230801,115400,1481558650,24100,24150,24150,24100,19
20230801,115300,1481099850,24150,24150,24150,24150,16
20230801,115200,1480713450,24100,24100,24150,24100,106
20230801,115100,1478153650,24150,24150,24150,24150,1
20230801,115000,1478129500,24150,24100,24150,24000,70
20230801,114900,1476444400,24150,24150,24150,24150,100
20230801,114800,1474029400,24000,24150,24150,24000,124
20230801,114700,1471044150,24100,24150,24150,24100,74
20230801,114600,1469257100,24150,24150,24150,24150,7
20230801,114500,1469088050,24150,24150,24150,24100,9
20230801,114400,1468870750,24150,24150,24150,24150,11
20230801,114300,1468605100,24100,24050,24100,24050,9
20230801,114200,1468388250,24100,24150,24150,24100,52
20230801,114100,1467134700,24150,24100,24150,24100,23
20230801,114000,1466579300,24150,24150,24150,24150,7
20230801,113900,1466410250,24150,24100,24150,24100,218
20230801,113800,1461145600,24150,24150,24150,24150,17
20230801,113700,1460735050,24150,24100,24150,24100,5
20230801,113600,1460614350,24150,24150,24150,24150,16
20230801,113500,1460227950,24000,24100,24100,24000,90
20230801,113400,1458066050,24100,24100,24100,24100,50
20230801,113300,1456861050,24000,24150,24150,24000,515
20230801,113200,1444489350,24150,24100,24150,24100,5
20230801,113100,1444368650,24100,24150,24150,24100,100
20230801,113000,1441958300,24150,24150,24150,24100,23
20230801,112900,1441402900,24100,24150,24150,24100,7
20230801,112800,1441233900,24100,24100,24100,24100,1
20230801,112700,1441209800,24150,24150,24150,24150,10
20230801,112600,1440968300,24050,24100,24150,24050,172
20230801,112500,1436827450,24100,24150,24150,24100,7
20230801,112400,1436658450,24150,24100,24150,24100,27
20230801,112300,1436006450,24100,24100,24100,24100,113
20230801,112200,1433283150,24150,24150,24150,24150,0
20230801,112100,1433283150,24150,24100,24150,24100,21
20230801,112000,1432776350,24050,24150,24150,24050,380
20230801,111900,1423634750,24250,24200,24250,24200,237
20230801,111800,1417899100,24250,24200,24250,24100,36
20230801,111700,1417028700,24150,24100,24150,24100,190
20230801,111600,1412449450,24200,24200,24200,24200,17
20230801,111500,1412038050,24200,24150,24200,24150,36
20230801,111400,1411168450,24150,24150,24150,24100,112
20230801,111300,1408463950,24150,24150,24150,24150,215
20230801,111200,1403271700,24100,24100,24100,24100,410
20230801,111100,1393390700,24200,24200,24200,24200,0
20230801,111000,1393390700,24200,24150,24200,24100,275
20230801,110900,1386754750,24200,24200,24200,24200,7
20230801,110800,1386585350,24200,24200,24200,24150,22
20230801,110700,1386053500,24200,24200,24200,24150,45
20230801,110600,1384964600,24200,24200,24200,24200,12
20230801,110500,1384674200,24150,24200,24200,24150,2
20230801,110400,1384625850,24200,24200,24200,24200,14
20230801,110300,1384287050,24250,24250,24250,24250,6
20230801,110200,1384141550,24150,24250,24250,24150,335
20230801,110100,1376048450,24250,24250,24250,24250,10
20230801,110000,1375805950,24300,24300,24300,24300,5
20230801,105900,1375684450,24200,24300,24300,24200,58
20230801,105800,1374279300,24300,24300,24300,24300,304
20230801,105700,1366892100,24350,24300,24350,24300,345
20230801,105600,1358508400,24300,24400,24400,24300,93
20230801,105500,1356241900,24400,24300,24400,24300,438
20230801,105400,1345566200,24350,24300,24350,24300,13
20230801,105300,1345249950,24300,24250,24300,24250,304
20230801,105200,1337863700,24200,24250,24250,24200,7
20230801,105100,1337694000,24300,24300,24300,24250,138
20230801,105000,1334346900,24300,24300,24300,24250,18
20230801,104900,1333909550,24300,24300,24300,24300,39
20230801,104800,1332961850,24300,24250,24300,24250,7
20230801,104700,1332791800,24300,24300,24300,24250,68
20230801,104600,1331140700,24300,24250,24300,24250,27
20230801,104500,1330484650,24300,24250,24300,24250,65
20230801,104400,1328907100,24300,24300,24300,24300,35
20230801,104300,1328056600,24250,24350,24400,24250,609
20230801,104200,1313252150,24350,24350,24400,24350,23
20230801,104100,1312691850,24400,24400,24400,24350,39
20230801,104000,1311740300,24400,24400,24400,24400,27
20230801,103900,1311081500,24350,24350,24350,24350,51
20230801,103800,1309839650,24400,24400,24400,24350,369
20230801,103700,1300847450,24400,24400,24400,24400,167
20230801,103600,1296772650,24400,24450,24450,24400,81
20230801,103500,1294793200,24450,24400,24450,24400,95
20230801,103400,1292473600,24450,24450,24450,24400,231
20230801,103300,1286836350,24450,24450,24450,24400,91
20230801,103200,1284612900,24400,24450,24450,24400,27
20230801,103100,1283952800,24450,24450,24450,24400,231
20230801,103000,1278310800,24450,24350,24450,24350,430
20230801,102900,1267821350,24400,24350,24400,24350,264
20230801,102800,1261392750,24400,24400,24400,24400,19
20230801,102700,1260929150,24450,24400,24450,24400,240
20230801,102600,1255068550,24450,24450,24450,24450,60
20230801,102500,1253601550,24450,24450,24500,24450,738
20230801,102400,1235548750,24500,24450,24500,24450,297
20230801,102300,1228284050,24450,24500,24500,24450,1143
20230801,102200,1200287400,24500,24450,24500,24450,160
20230801,102100,1196370300,24450,24450,24450,24400,742
20230801,102000,1178228450,24450,24400,24450,24350,339
20230801,101900,1169960450,24450,24400,24500,24300,2445
20230801,101800,1110242900,24400,24400,24400,24300,2018
20230801,101700,1061087050,24350,24200,24350,24150,3282
20230801,101600,981360000,24200,24200,24200,24200,129
20230801,101500,978238200,24250,24250,24250,24250,0
20230801,101400,978238200,24250,24250,24250,24250,15
20230801,101300,977874450,24250,24200,24250,24100,1079
20230801,101200,951761900,24200,24200,24200,24150,575
20230801,101100,937848650,24150,24150,24200,24150,105
20230801,101000,935308900,24150,24150,24150,24150,164
20230801,100900,931348300,24150,24100,24150,24100,1048
20230801,100800,906091200,24050,24000,24050,24000,18
20230801,100700,905659150,24100,24100,24100,24100,22
20230801,100600,905128950,24100,24050,24100,24050,8
20230801,100500,904936200,24100,24100,24100,24100,18
20230801,100400,904502400,24100,24000,24100,24000,698
20230801,100300,887711700,24000,24050,24050,24000,42
20230801,100200,886703450,24000,24000,24000,24000,299
20230801,100100,879527450,23950,23950,24000,23950,24
20230801,100000,878951550,23950,24050,24050,23950,196
20230801,095900,874247550,24000,24050,24050,24000,113
20230801,095800,871534950,24050,24000,24050,24000,17
20230801,095700,871126150,24000,24000,24000,24000,1
20230801,095600,871102150,24050,24050,24050,23900,2018
20230801,095500,822815950,24000,24050,24050,24000,56
20230801,095400,821471500,24050,24050,24050,24050,24
20230801,095300,820894300,24000,24000,24050,24000,511
20230801,095200,808629800,24050,24050,24050,24050,5
20230801,095100,808509550,24050,24000,24050,24000,81
20230801,095000,806562250,24000,24050,24050,24000,23
20230801,094900,806009150,24050,23950,24050,23950,163
20230801,094800,802105000,24000,24000,24000,24000,485
20230801,094700,790465000,24000,24000,24100,24000,856
20230801,094600,769920400,24050,24050,24100,24050,1176
20230801,094500,741636550,24050,24050,24050,24050,0
20230801,094400,741636550,24050,24050,24050,24050,67
20230801,094300,740025200,24050,24000,24050,24000,98
20230801,094200,737671550,24000,24050,24050,24000,580
20230801,094100,723725000,24050,24100,24100,24050,16
20230801,094000,723339450,24100,24100,24100,24050,18
20230801,093900,722906100,24100,24050,24100,24050,320
20230801,093800,715208200,24100,24150,24150,24100,1296
20230801,093700,683974000,24150,24150,24150,24150,3
20230801,093600,683901550,24250,24150,24250,24150,136
20230801,093500,680616550,24150,24150,24150,24150,232
20230801,093400,675013750,24200,24300,24300,24200,11
20230801,093300,674747100,24300,24300,24300,24300,1
20230801,093200,674722800,24350,24200,24350,24150,1294
20230801,093100,643256200,24200,24300,24350,24200,569
20230801,093000,629415900,24300,24350,24350,24300,504
20230801,092900,617143550,24350,24350,24350,24200,607
20230801,092800,602377550,24350,24400,24400,24350,508
20230801,092700,590003650,24400,24400,24400,24350,749
20230801,092600,571731900,24400,24350,24400,24350,251
20230801,092500,565618850,24350,24300,24400,24300,414
20230801,092400,555548550,24300,24350,24350,24300,272
20230801,092300,548925400,24350,24350,24350,24350,770
20230801,092200,530175900,24300,24300,24350,24300,96
20230801,092100,527842550,24300,24350,24400,24300,1554
20230801,092000,490003150,24350,24300,24350,24300,1091
20230801,091900,463491350,24250,24250,24250,24200,261
20230801,091800,457164600,24300,24350,24350,24300,533
20230801,091700,444212400,24350,24200,24350,24200,520
20230801,091600,431578500,24200,24250,24250,24050,574
20230801,091500,417670750,24200,24000,24200,23950,1561
20230801,091400,380034950,24000,24150,24150,24000,558
20230801,091300,366636950,24100,24000,24100,24000,485
20230801,091200,354994950,24000,24150,24150,23950,475
20230801,091100,343599150,24000,24100,24150,24000,1068
20230801,091000,317939100,24200,24150,24250,24050,774
20230801,090900,299269950,24150,24350,24400,24150,1534
20230801,090800,262052000,24350,24300,24350,24300,1156
20230801,090700,233955200,24300,24300,24350,24250,759
20230801,090600,215501850,24300,24200,24300,24200,823
20230801,090500,195543000,24200,24200,24300,24200,948
20230801,090400,172558000,24200,24250,24350,24200,758
20230801,090300,154170500,24250,24150,24300,24100,1947
20230801,090200,106987700,24200,24150,24200,24100,654
20230801,090100,91174550,24150,24000,24200,24000,1513
20230801,090000,54649400,23800,23900,24100,23750,2280