KissMeData/102710/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,194700,773329850,22150,22150,22150,22150,595
20230809,194600,773329850,22150,22150,22150,22150,0
20230809,194500,773329850,22150,22150,22150,22150,0
20230809,194400,773329850,22150,22150,22150,22150,0
20230809,194300,773329850,22150,22150,22150,22150,0
20230809,194200,773329850,22150,22150,22150,22150,0
20230809,194100,773329850,22150,22150,22150,22150,0
20230809,194000,773329850,22150,22150,22150,22150,0
20230809,193900,773329850,22150,22150,22150,22150,0
20230809,193800,773329850,22150,22150,22150,22150,0
20230809,193700,773329850,22150,22150,22150,22150,0
20230809,193600,773329850,22150,22150,22150,22150,0
20230809,193500,773329850,22150,22150,22150,22150,0
20230809,193400,773329850,22150,22150,22150,22150,0
20230809,193300,773329850,22150,22150,22150,22150,0
20230809,193200,773329850,22150,22150,22150,22150,0
20230809,193100,773329850,22150,22150,22150,22150,0
20230809,193000,773329850,22150,22150,22150,22150,0
20230809,192900,773329850,22150,22150,22150,22150,0
20230809,192800,773329850,22150,22150,22150,22150,0
20230809,192700,773329850,22150,22150,22150,22150,0
20230809,192600,773329850,22150,22150,22150,22150,0
20230809,192500,773329850,22150,22150,22150,22150,0
20230809,192400,773329850,22150,22150,22150,22150,0
20230809,192300,773329850,22150,22150,22150,22150,0
20230809,192200,773329850,22150,22150,22150,22150,0
20230809,192100,773329850,22150,22150,22150,22150,0
20230809,192000,773329850,22150,22150,22150,22150,0
20230809,191900,773329850,22150,22150,22150,22150,0
20230809,191800,773329850,22150,22150,22150,22150,0
20230809,191700,773329850,22150,22150,22150,22150,595
20230809,191600,773329850,22150,22150,22150,22150,0
20230809,191500,773329850,22150,22150,22150,22150,0
20230809,191400,773329850,22150,22150,22150,22150,0
20230809,191300,773329850,22150,22150,22150,22150,0
20230809,191200,773329850,22150,22150,22150,22150,0
20230809,191100,773329850,22150,22150,22150,22150,0
20230809,191000,773329850,22150,22150,22150,22150,0
20230809,190900,773329850,22150,22150,22150,22150,0
20230809,190800,773329850,22150,22150,22150,22150,0
20230809,190700,773329850,22150,22150,22150,22150,0
20230809,190600,773329850,22150,22150,22150,22150,0
20230809,190500,773329850,22150,22150,22150,22150,0
20230809,190400,773329850,22150,22150,22150,22150,0
20230809,190300,773329850,22150,22150,22150,22150,0
20230809,190200,773329850,22150,22150,22150,22150,0
20230809,190100,773329850,22150,22150,22150,22150,0
20230809,190000,773329850,22150,22150,22150,22150,0
20230809,185900,773329850,22150,22150,22150,22150,0
20230809,185800,773329850,22150,22150,22150,22150,0
20230809,185700,773329850,22150,22150,22150,22150,0
20230809,185600,773329850,22150,22150,22150,22150,0
20230809,185500,773329850,22150,22150,22150,22150,0
20230809,185400,773329850,22150,22150,22150,22150,0
20230809,185300,773329850,22150,22150,22150,22150,0
20230809,185200,773329850,22150,22150,22150,22150,0
20230809,185100,773329850,22150,22150,22150,22150,0
20230809,185000,773329850,22150,22150,22150,22150,0
20230809,184900,773329850,22150,22150,22150,22150,0
20230809,184800,773329850,22150,22150,22150,22150,0
20230809,184700,773329850,22150,22150,22150,22150,595
20230809,184600,773329850,22150,22150,22150,22150,0
20230809,184500,773329850,22150,22150,22150,22150,0
20230809,184400,773329850,22150,22150,22150,22150,0
20230809,184300,773329850,22150,22150,22150,22150,0
20230809,184200,773329850,22150,22150,22150,22150,0
20230809,184100,773329850,22150,22150,22150,22150,0
20230809,184000,773329850,22150,22150,22150,22150,0
20230809,183900,773329850,22150,22150,22150,22150,0
20230809,183800,773329850,22150,22150,22150,22150,0
20230809,183700,773329850,22150,22150,22150,22150,0
20230809,183600,773329850,22150,22150,22150,22150,0
20230809,183500,773329850,22150,22150,22150,22150,0
20230809,183400,773329850,22150,22150,22150,22150,0
20230809,183300,773329850,22150,22150,22150,22150,0
20230809,183200,773329850,22150,22150,22150,22150,0
20230809,183100,773329850,22150,22150,22150,22150,0
20230809,183000,773329850,22150,22150,22150,22150,0
20230809,182900,773329850,22150,22150,22150,22150,0
20230809,182800,773329850,22150,22150,22150,22150,0
20230809,182700,773329850,22150,22150,22150,22150,0
20230809,182600,773329850,22150,22150,22150,22150,0
20230809,182500,773329850,22150,22150,22150,22150,0
20230809,182400,773329850,22150,22150,22150,22150,0
20230809,182300,773329850,22150,22150,22150,22150,0
20230809,182200,773329850,22150,22150,22150,22150,0
20230809,182100,773329850,22150,22150,22150,22150,0
20230809,182000,773329850,22150,22150,22150,22150,0
20230809,181900,773329850,22150,22150,22150,22150,0
20230809,181800,773329850,22150,22150,22150,22150,0
20230809,181700,773329850,22150,22150,22150,22150,595
20230809,181600,773329850,22150,22150,22150,22150,0
20230809,181500,773329850,22150,22150,22150,22150,0
20230809,181400,773329850,22150,22150,22150,22150,0
20230809,181300,773329850,22150,22150,22150,22150,0
20230809,181200,773329850,22150,22150,22150,22150,0
20230809,181100,773329850,22150,22150,22150,22150,0
20230809,181000,773329850,22150,22150,22150,22150,0
20230809,180900,773329850,22150,22150,22150,22150,0
20230809,180800,773329850,22150,22150,22150,22150,0
20230809,180700,773329850,22150,22150,22150,22150,0
20230809,180600,773329850,22150,22150,22150,22150,0
20230809,180500,773329850,22150,22150,22150,22150,0
20230809,180400,773329850,22150,22150,22150,22150,0
20230809,180300,773329850,22150,22150,22150,22150,0
20230809,180200,773329850,22150,22150,22150,22150,0
20230809,180100,773329850,22150,22150,22150,22150,0
20230809,180000,773329850,22150,22150,22150,22150,0
20230809,175900,773329850,22150,22150,22150,22150,0
20230809,175800,773329850,22150,22150,22150,22150,0
20230809,175700,773329850,22150,22150,22150,22150,0
20230809,175600,773329850,22150,22150,22150,22150,0
20230809,175500,773329850,22150,22150,22150,22150,0
20230809,175400,773329850,22150,22150,22150,22150,0
20230809,175300,773329850,22150,22150,22150,22150,0
20230809,175200,773329850,22150,22150,22150,22150,0
20230809,175100,773329850,22150,22150,22150,22150,0
20230809,175000,773329850,22150,22150,22150,22150,0
20230809,174900,773329850,22150,22150,22150,22150,0
20230809,174800,773329850,22150,22150,22150,22150,0
20230809,174700,773329850,22150,22150,22150,22150,595
20230809,174600,773329850,22150,22150,22150,22150,0
20230809,174500,773329850,22150,22150,22150,22150,0
20230809,174400,773329850,22150,22150,22150,22150,0
20230809,174300,773329850,22150,22150,22150,22150,0
20230809,174200,773329850,22150,22150,22150,22150,0
20230809,174100,773329850,22150,22150,22150,22150,0
20230809,174000,773329850,22150,22150,22150,22150,0
20230809,173900,773329850,22150,22150,22150,22150,0
20230809,173800,773329850,22150,22150,22150,22150,0
20230809,173700,773329850,22150,22150,22150,22150,0
20230809,173600,773329850,22150,22150,22150,22150,0
20230809,173500,773329850,22150,22150,22150,22150,0
20230809,173400,773329850,22150,22150,22150,22150,0
20230809,173300,773329850,22150,22150,22150,22150,0
20230809,173200,773329850,22150,22150,22150,22150,0
20230809,173100,773329850,22150,22150,22150,22150,0
20230809,173000,773329850,22150,22150,22150,22150,0
20230809,172900,773329850,22150,22150,22150,22150,0
20230809,172800,773329850,22150,22150,22150,22150,0
20230809,172700,773329850,22150,22150,22150,22150,0
20230809,172600,773329850,22150,22150,22150,22150,0
20230809,172500,773329850,22150,22150,22150,22150,0
20230809,172400,773329850,22150,22150,22150,22150,0
20230809,172300,773329850,22150,22150,22150,22150,0
20230809,172200,773329850,22150,22150,22150,22150,0
20230809,172100,773329850,22150,22150,22150,22150,0
20230809,172000,773329850,22150,22150,22150,22150,0
20230809,171900,773329850,22150,22150,22150,22150,0
20230809,171800,773329850,22150,22150,22150,22150,0
20230809,171700,773329850,22150,22150,22150,22150,595
20230809,171600,773329850,22150,22150,22150,22150,0
20230809,171500,773329850,22150,22150,22150,22150,0
20230809,171400,773329850,22150,22150,22150,22150,0
20230809,171300,773329850,22150,22150,22150,22150,0
20230809,171200,773329850,22150,22150,22150,22150,0
20230809,171100,773329850,22150,22150,22150,22150,0
20230809,171000,773329850,22150,22150,22150,22150,0
20230809,170900,773329850,22150,22150,22150,22150,0
20230809,170800,773329850,22150,22150,22150,22150,0
20230809,170700,773329850,22150,22150,22150,22150,0
20230809,170600,773329850,22150,22150,22150,22150,0
20230809,170500,773329850,22150,22150,22150,22150,0
20230809,170400,773329850,22150,22150,22150,22150,0
20230809,170300,773329850,22150,22150,22150,22150,0
20230809,170200,773329850,22150,22150,22150,22150,0
20230809,170100,773329850,22150,22150,22150,22150,0
20230809,170000,773329850,22150,22150,22150,22150,0
20230809,165900,773329850,22150,22150,22150,22150,0
20230809,165800,773329850,22150,22150,22150,22150,0
20230809,165700,773329850,22150,22150,22150,22150,0
20230809,165600,773329850,22150,22150,22150,22150,0
20230809,165500,773329850,22150,22150,22150,22150,0
20230809,165400,773329850,22150,22150,22150,22150,0
20230809,165300,773329850,22150,22150,22150,22150,0
20230809,165200,773329850,22150,22150,22150,22150,0
20230809,165100,773329850,22150,22150,22150,22150,0
20230809,165000,773329850,22150,22150,22150,22150,0
20230809,164900,773329850,22150,22150,22150,22150,0
20230809,164800,773329850,22150,22150,22150,22150,0
20230809,164700,773329850,22150,22150,22150,22150,595
20230809,164600,773329850,22150,22150,22150,22150,0
20230809,164500,773329850,22150,22150,22150,22150,0
20230809,164400,773329850,22150,22150,22150,22150,0
20230809,164300,773329850,22150,22150,22150,22150,0
20230809,164200,773329850,22150,22150,22150,22150,0
20230809,164100,773329850,22150,22150,22150,22150,0
20230809,164000,773329850,22150,22150,22150,22150,0
20230809,163900,773329850,22150,22150,22150,22150,0
20230809,163800,773329850,22150,22150,22150,22150,0
20230809,163700,773329850,22150,22150,22150,22150,0
20230809,163600,773329850,22150,22150,22150,22150,0
20230809,163500,773329850,22150,22150,22150,22150,0
20230809,163400,773329850,22150,22150,22150,22150,0
20230809,163300,773329850,22150,22150,22150,22150,0
20230809,163200,773329850,22150,22150,22150,22150,0
20230809,163100,773329850,22150,22150,22150,22150,0
20230809,163000,773329850,22150,22150,22150,22150,0
20230809,162900,773329850,22150,22150,22150,22150,0
20230809,162800,773329850,22150,22150,22150,22150,0
20230809,162700,773329850,22150,22150,22150,22150,0
20230809,162600,773329850,22150,22150,22150,22150,0
20230809,162500,773329850,22150,22150,22150,22150,0
20230809,162400,773329850,22150,22150,22150,22150,0
20230809,162300,773329850,22150,22150,22150,22150,0
20230809,162200,773329850,22150,22150,22150,22150,0
20230809,162100,773329850,22150,22150,22150,22150,0
20230809,162000,773329850,22150,22150,22150,22150,0
20230809,161900,773329850,22150,22150,22150,22150,0
20230809,161800,773329850,22150,22150,22150,22150,0
20230809,161700,773329850,22150,22150,22150,22150,595
20230809,161600,773329850,22150,22150,22150,22150,0
20230809,161500,773329850,22150,22150,22150,22150,0
20230809,161400,773329850,22150,22150,22150,22150,0
20230809,161300,773329850,22150,22150,22150,22150,0
20230809,161200,773329850,22150,22150,22150,22150,0
20230809,161100,773329850,22150,22150,22150,22150,0
20230809,161000,773329850,22150,22150,22150,22150,0
20230809,160900,773329850,22150,22150,22150,22150,0
20230809,160800,773329850,22150,22150,22150,22150,0
20230809,160700,773329850,22150,22150,22150,22150,0
20230809,160600,773329850,22150,22150,22150,22150,0
20230809,160500,773329850,22150,22150,22150,22150,0
20230809,160400,773329850,22150,22150,22150,22150,0
20230809,160300,773329850,22150,22150,22150,22150,0
20230809,160200,773329850,22150,22150,22150,22150,0
20230809,160100,773329850,22150,22150,22150,22150,0
20230809,160000,773329850,22150,22150,22150,22150,0
20230809,155900,773329850,22150,22150,22150,22150,0
20230809,155800,773329850,22150,22150,22150,22150,0
20230809,155700,773329850,22150,22150,22150,22150,0
20230809,155600,773329850,22150,22150,22150,22150,0
20230809,155500,773329850,22150,22150,22150,22150,0
20230809,155400,773329850,22150,22150,22150,22150,0
20230809,155300,773329850,22150,22150,22150,22150,0
20230809,155200,773329850,22150,22150,22150,22150,0
20230809,155100,773329850,22150,22150,22150,22150,0
20230809,155000,773329850,22150,22150,22150,22150,0
20230809,154900,773329850,22150,22150,22150,22150,0
20230809,154800,773329850,22150,22150,22150,22150,0
20230809,154700,773329850,22150,22150,22150,22150,595
20230809,154600,773329850,22150,22150,22150,22150,0
20230809,154500,773329850,22150,22150,22150,22150,0
20230809,154400,773329850,22150,22150,22150,22150,0
20230809,154300,773329850,22150,22150,22150,22150,0
20230809,154200,773329850,22150,22150,22150,22150,0
20230809,154100,773329850,22150,22150,22150,22150,0
20230809,154000,773329850,22150,22150,22150,22150,0
20230809,153900,773329850,22150,22150,22150,22150,0
20230809,153800,773329850,22150,22150,22150,22150,0
20230809,153700,773329850,22150,22150,22150,22150,0
20230809,153600,773329850,22150,22150,22150,22150,0
20230809,153500,773329850,22150,22150,22150,22150,0
20230809,153400,773329850,22150,22150,22150,22150,0
20230809,153300,773329850,22150,22150,22150,22150,0
20230809,153200,773329850,22150,22150,22150,22150,0
20230809,153100,773329850,22150,22150,22150,22150,0
20230809,153000,773329850,22150,22150,22150,22150,595
20230809,152900,760150600,22100,22100,22100,22100,0
20230809,152800,760150600,22100,22100,22100,22100,0
20230809,152700,760150600,22100,22100,22100,22100,0
20230809,152600,760150600,22100,22100,22100,22100,0
20230809,152500,760150600,22100,22100,22100,22100,0
20230809,152400,760150600,22100,22100,22100,22100,0
20230809,152300,760150600,22100,22100,22100,22100,0
20230809,152200,760150600,22100,22100,22100,22100,0
20230809,152100,760150600,22100,22100,22100,22100,0
20230809,152000,760150600,22100,22100,22100,22100,0
20230809,151900,760150600,22100,22100,22100,22100,0
20230809,151800,760150600,22100,22100,22100,22100,18
20230809,151700,759752800,22150,22150,22150,22150,0
20230809,151600,759752800,22150,22150,22150,22150,23
20230809,151500,759243350,22150,22150,22150,22150,20
20230809,151400,758800350,22150,22150,22150,22150,0
20230809,151300,758800350,22150,22150,22150,22150,4
20230809,151200,758711750,22150,22150,22150,22150,303
20230809,151100,752000300,22100,22100,22100,22100,57
20230809,151000,750740600,22100,22100,22100,22100,20
20230809,150900,750298600,22100,22100,22100,22100,0
20230809,150800,750298600,22100,22150,22150,22100,69
20230809,150700,748772250,22150,22150,22150,22150,50
20230809,150600,747664750,22150,22150,22150,22150,1
20230809,150500,747642600,22150,22150,22150,22150,21
20230809,150400,747177450,22150,22150,22150,22150,0
20230809,150300,747177450,22150,22150,22150,22150,91
20230809,150200,745161800,22150,22150,22150,22150,50
20230809,150100,744054300,22150,22150,22150,22150,0
20230809,150000,744054300,22150,22100,22150,22100,146
20230809,145900,740823600,22100,22150,22150,22100,24
20230809,145800,740292750,22100,22150,22150,22100,32
20230809,145700,739584800,22100,22100,22100,22100,0
20230809,145600,739584800,22100,22100,22100,22100,62
20230809,145500,738214600,22100,22100,22100,22100,4
20230809,145400,738126200,22150,22150,22150,22150,8
20230809,145300,737949000,22150,22150,22150,22150,1
20230809,145200,737926850,22100,22150,22150,22100,64
20230809,145100,736512400,22100,22100,22100,22100,0
20230809,145000,736512400,22100,22150,22150,22100,162
20230809,144900,732928150,22100,22100,22100,22100,63
20230809,144800,731535850,22100,22100,22100,22100,20
20230809,144700,731093850,22100,22100,22100,22100,100
20230809,144600,728883850,22100,22150,22150,22100,350
20230809,144500,721148450,22100,22100,22100,22100,63
20230809,144400,719756150,22150,22150,22150,22150,184
20230809,144300,715680550,22150,22150,22150,22150,46
20230809,144200,714661650,22150,22150,22150,22150,3
20230809,144100,714595200,22100,22100,22100,22100,63
20230809,144000,713202900,22150,22150,22150,22150,3
20230809,143900,713136450,22150,22150,22150,22150,107
20230809,143800,710766400,22150,22100,22150,22100,60
20230809,143700,709437450,22100,22100,22100,22100,0
20230809,143600,709437450,22100,22100,22100,22100,0
20230809,143500,709437450,22100,22100,22100,22100,50
20230809,143400,708332450,22100,22100,22100,22100,63
20230809,143300,706940150,22100,22100,22100,22100,0
20230809,143200,706940150,22100,22100,22100,22100,0
20230809,143100,706940150,22100,22100,22100,22100,661
20230809,143000,692332050,22100,22100,22100,22100,2
20230809,142900,692287850,22150,22150,22150,22150,49
20230809,142800,691202500,22100,22100,22100,22100,0
20230809,142700,691202500,22100,22100,22100,22100,64
20230809,142600,689788100,22100,22100,22100,22100,0
20230809,142500,689788100,22100,22100,22100,22100,0
20230809,142400,689788100,22100,22100,22100,22100,0
20230809,142300,689788100,22100,22150,22150,22100,93
20230809,142200,687731300,22150,22150,22150,22150,43
20230809,142100,686778850,22150,22150,22150,22150,45
20230809,142000,685782100,22100,22150,22150,22100,1190
20230809,141900,659473600,22200,22200,22200,22200,1
20230809,141800,659451400,22100,22100,22100,22100,0
20230809,141700,659451400,22100,22100,22100,22100,0
20230809,141600,659451400,22100,22200,22200,22100,362
20230809,141500,651421200,22200,22200,22200,22200,10
20230809,141400,651199200,22200,22200,22200,22200,3
20230809,141300,651132600,22200,22200,22200,22200,2
20230809,141200,651088200,22100,22150,22150,22100,632
20230809,141100,637092600,22150,22150,22150,22150,2
20230809,141000,637048300,22150,22150,22150,22150,4
20230809,140900,636959700,22100,22100,22100,22100,63
20230809,140800,635567400,22150,22150,22150,22150,15
20230809,140700,635235150,22150,22150,22150,22150,5
20230809,140600,635124400,22100,22100,22100,22100,0
20230809,140500,635124400,22100,22150,22150,22100,262
20230809,140400,629324200,22150,22150,22150,22150,7
20230809,140300,629169150,22150,22150,22150,22150,0
20230809,140200,629169150,22150,22100,22150,22100,112
20230809,140100,626691450,22100,22100,22100,22100,1
20230809,140000,626669350,22150,22150,22150,22150,0
20230809,135900,626669350,22150,22150,22150,22150,0
20230809,135800,626669350,22150,22150,22150,22100,600
20230809,135700,613382550,22150,22150,22150,22150,0
20230809,135600,613382550,22150,22150,22150,22150,160
20230809,135500,609838550,22150,22150,22150,22150,0
20230809,135400,609838550,22150,22150,22150,22100,34
20230809,135300,609086000,22150,22150,22150,22150,1
20230809,135200,609063850,22150,22150,22150,22150,1
20230809,135100,609041700,22150,22100,22150,22100,177
20230809,135000,605124250,22150,22150,22150,22150,10
20230809,134900,604902750,22150,22150,22150,22150,2
20230809,134800,604858450,22150,22150,22150,22150,0
20230809,134700,604858450,22150,22100,22150,22100,27
20230809,134600,604260450,22150,22150,22150,22150,0
20230809,134500,604260450,22150,22150,22150,22150,10
20230809,134400,604038950,22150,22150,22150,22150,5
20230809,134300,603928200,22150,22150,22150,22150,202
20230809,134200,599453900,22150,22150,22150,22150,448
20230809,134100,589530700,22200,22200,22200,22200,300
20230809,134000,582870700,22150,22100,22150,22100,1115
20230809,133900,558176600,22100,22100,22100,22100,0
20230809,133800,558176600,22100,22100,22100,22100,0
20230809,133700,558176600,22100,22100,22100,22100,0
20230809,133600,558176600,22100,22100,22100,22100,62
20230809,133500,556806400,22150,22150,22150,22150,0
20230809,133400,556806400,22150,22150,22150,22150,1
20230809,133300,556784250,22150,22050,22150,22050,198
20230809,133200,552409050,22050,22100,22100,22050,17
20230809,133100,552033400,22100,22100,22100,22100,1
20230809,133000,552011300,22100,22100,22100,22100,1
20230809,132900,551989200,22050,22050,22050,22050,64
20230809,132800,550578000,22100,22100,22100,22100,170
20230809,132700,546821000,22100,22100,22100,22100,0
20230809,132600,546821000,22100,22100,22100,22100,0
20230809,132500,546821000,22100,22100,22100,22100,165
20230809,132400,543174500,22150,22150,22150,22150,2
20230809,132300,543130200,22100,22100,22100,22100,0
20230809,132200,543130200,22100,22100,22100,22100,63
20230809,132100,541737900,22100,22100,22100,22100,0
20230809,132000,541737900,22100,22100,22100,22100,50
20230809,131900,540632900,22100,22100,22100,22100,0
20230809,131800,540632900,22100,22100,22100,22100,63
20230809,131700,539240600,22100,22100,22100,22100,21
20230809,131600,538776500,22100,22100,22100,22100,0
20230809,131500,538776500,22100,22100,22100,22100,112
20230809,131400,536301300,22100,22100,22100,22100,32
20230809,131300,535594100,22150,22150,22150,22150,502
20230809,131200,524474800,22050,22150,22150,22050,150
20230809,131100,521157300,22100,22000,22100,22000,1456
20230809,131000,488985900,22000,22000,22000,22000,0
20230809,130900,488985900,22000,22000,22000,22000,0
20230809,130800,488985900,22000,22000,22000,22000,0
20230809,130700,488985900,22000,22000,22000,22000,63
20230809,130600,487599900,22050,22050,22050,22050,2179
20230809,130500,439552950,22050,22050,22050,22050,0
20230809,130400,439552950,22050,22050,22050,22050,1
20230809,130300,439530900,22000,22050,22050,22000,51
20230809,130200,438406400,22000,22000,22000,22000,0
20230809,130100,438406400,22000,22000,22000,22000,3
20230809,130000,438340400,22000,22000,22000,22000,60
20230809,125900,437020400,22000,22000,22000,22000,0
20230809,125800,437020400,22000,22000,22000,22000,100
20230809,125700,434820400,22000,21950,22000,21950,280
20230809,125600,428663500,21950,21950,21950,21950,1
20230809,125500,428641550,21950,21950,21950,21950,0
20230809,125400,428641550,21950,21950,21950,21950,0
20230809,125300,428641550,21950,21950,21950,21950,64
20230809,125200,427236750,22000,22000,22000,22000,132
20230809,125100,424332750,22000,22000,22000,22000,0
20230809,125000,424332750,22000,22000,22000,22000,20
20230809,124900,423892750,22000,22000,22000,22000,34
20230809,124800,423144750,22000,22000,22000,22000,22
20230809,124700,422660750,22000,22000,22000,22000,70
20230809,124600,421120750,22000,21950,22000,21950,111
20230809,124500,418681800,21950,21950,21950,21950,2
20230809,124400,418637900,22000,22000,22000,22000,105
20230809,124300,416327900,22000,22000,22000,22000,0
20230809,124200,416327900,22000,22000,22000,22000,182
20230809,124100,412323900,22000,22000,22000,22000,677
20230809,124000,397429900,22000,22000,22000,22000,2
20230809,123900,397385900,21950,21950,21950,21950,0
20230809,123800,397385900,21950,21950,21950,21950,63
20230809,123700,396003050,22000,22000,22000,22000,255
20230809,123600,390393050,22000,22000,22000,22000,250
20230809,123500,384893050,21950,21950,21950,21950,62
20230809,123400,383532150,21950,22000,22000,21950,231
20230809,123300,378450200,21950,21950,21950,21950,0
20230809,123200,378450200,21950,21950,21950,21950,700
20230809,123100,363085200,21950,21950,21950,21950,63
20230809,123000,361702350,21950,21950,21950,21950,0
20230809,122900,361702350,21950,21950,21950,21950,0
20230809,122800,361702350,21950,21950,21950,21950,62
20230809,122700,360341450,21950,21950,21950,21950,1
20230809,122600,360319500,21950,21950,21950,21950,0
20230809,122500,360319500,21950,21950,21950,21950,0
20230809,122400,360319500,21950,21950,21950,21950,63
20230809,122300,358936650,21950,21950,21950,21950,0
20230809,122200,358936650,21950,21950,21950,21950,0
20230809,122100,358936650,21950,21950,21950,21950,0
20230809,122000,358936650,21950,21950,21950,21950,62
20230809,121900,357575750,21950,21950,21950,21950,0
20230809,121800,357575750,21950,21950,21950,21950,0
20230809,121700,357575750,21950,21950,21950,21950,62
20230809,121600,356214850,21950,21950,21950,21950,2
20230809,121500,356170950,21950,21950,21950,21950,0
20230809,121400,356170950,21950,21950,21950,21950,0
20230809,121300,356170950,21950,21950,21950,21950,63
20230809,121200,354788100,22000,22000,22000,22000,0
20230809,121100,354788100,22000,22000,22000,22000,0
20230809,121000,354788100,22000,21950,22000,21950,68
20230809,120900,353295200,21950,21950,21950,21950,1
20230809,120800,353273250,22000,22000,22000,22000,5
20230809,120700,353163250,21950,21950,21950,21950,0
20230809,120600,353163250,21950,21950,21950,21950,61
20230809,120500,351824300,21950,21950,21950,21950,1
20230809,120400,351802350,22000,22000,22000,22000,10
20230809,120300,351582350,21950,21950,21950,21950,0
20230809,120200,351582350,21950,22000,22000,21950,97
20230809,120100,349451550,22000,22000,22000,22000,0
20230809,120000,349451550,22000,22000,22000,22000,5
20230809,115900,349341550,21950,21950,21950,21950,82
20230809,115800,347541650,21950,21950,21950,21950,1
20230809,115700,347519700,21950,21950,21950,21950,0
20230809,115600,347519700,21950,21950,21950,21950,0
20230809,115500,347519700,21950,21950,21950,21950,63
20230809,115400,346136850,21950,21950,21950,21950,0
20230809,115300,346136850,21950,21950,21950,21950,23
20230809,115200,345632000,21950,21950,21950,21950,0
20230809,115100,345632000,21950,21950,21950,21950,123
20230809,115000,342932150,22000,22000,22000,22000,4
20230809,114900,342844150,22000,22000,22000,22000,0
20230809,114800,342844150,22000,21950,22000,21950,317
20230809,114700,335873250,21950,21950,21950,21950,2
20230809,114600,335829350,22000,22000,22000,22000,0
20230809,114500,335829350,22000,22000,22000,22000,157
20230809,114400,332375350,21950,21950,21950,21950,213
20230809,114300,327700000,21950,21950,21950,21950,0
20230809,114200,327700000,21950,21950,21950,21950,0
20230809,114100,327700000,21950,22000,22000,21950,20
20230809,114000,327260500,21950,22000,22000,21950,6
20230809,113900,327128550,21950,21950,21950,21950,0
20230809,113800,327128550,21950,21950,21950,21950,0
20230809,113700,327128550,21950,21950,21950,21950,62
20230809,113600,325767650,21950,21950,21950,21950,1
20230809,113500,325745700,21950,21950,21950,21950,1
20230809,113400,325723750,21950,21950,21950,21950,0
20230809,113300,325723750,21950,21950,21950,21950,64
20230809,113200,324318950,21950,21950,21950,21950,1
20230809,113100,324297000,21950,21950,21950,21950,0
20230809,113000,324297000,21950,21950,21950,21950,235
20230809,112900,319138750,21950,22000,22000,21950,142
20230809,112800,316014800,22000,22000,22000,22000,102
20230809,112700,313770800,22000,22000,22000,22000,31
20230809,112600,313088800,22000,22000,22000,22000,226
20230809,112500,308116800,22000,22000,22000,22000,0
20230809,112400,308116800,22000,22000,22000,22000,775
20230809,112300,291066800,22000,22000,22000,22000,5
20230809,112200,290956800,22000,22000,22000,21950,3
20230809,112100,290890850,22000,22000,22000,22000,0
20230809,112000,290890850,22000,22000,22000,22000,0
20230809,111900,290890850,22000,22000,22000,22000,6
20230809,111800,290758850,21950,21950,21950,21950,4
20230809,111700,290671050,21950,21950,21950,21950,113
20230809,111600,288190700,21950,21950,21950,21950,0
20230809,111500,288190700,21950,21950,21950,21950,63
20230809,111400,286807850,21950,21950,21950,21950,0
20230809,111300,286807850,21950,21950,21950,21950,0
20230809,111200,286807850,21950,21950,21950,21950,61
20230809,111100,285468900,21950,21950,21950,21950,1
20230809,111000,285446950,22000,22000,22000,22000,46
20230809,110900,284434950,22000,22000,22000,22000,0
20230809,110800,284434950,22000,22000,22000,22000,172
20230809,110700,280650950,22000,22000,22000,22000,1
20230809,110600,280628950,22000,22000,22000,22000,0
20230809,110500,280628950,22000,22000,22000,22000,182
20230809,110400,276624950,22000,22000,22000,22000,64
20230809,110300,275216950,22050,22050,22050,22050,1
20230809,110200,275194900,22000,22000,22000,22000,0
20230809,110100,275194900,22000,21950,22000,21950,123
20230809,110000,272491950,21950,22000,22000,21950,52
20230809,105900,271348000,22000,22000,22000,22000,0
20230809,105800,271348000,22000,22000,22000,22000,155
20230809,105700,267938000,22000,21950,22000,21950,131
20230809,105600,265059100,21950,22000,22000,21950,44
20230809,105500,264091150,22000,22000,22000,22000,333
20230809,105400,256765150,21950,21950,21950,21950,62
20230809,105300,255404250,21950,21950,21950,21950,1
20230809,105200,255382300,22000,22000,22000,22000,16
20230809,105100,255030300,21950,21950,21950,21950,0
20230809,105000,255030300,21950,21950,21950,21950,62
20230809,104900,253669400,21950,21950,21950,21950,2
20230809,104800,253625500,22050,22000,22050,22000,683
20230809,104700,238590150,22000,22000,22000,22000,15
20230809,104600,238260150,22000,22000,22000,22000,141
20230809,104500,235158150,21950,21950,21950,21950,304
20230809,104400,228485350,21950,21950,21950,21950,35
20230809,104300,227717100,21900,21900,21900,21900,62
20230809,104200,226359300,21900,21900,21900,21900,0
20230809,104100,226359300,21900,21900,21900,21900,0
20230809,104000,226359300,21900,21900,21900,21900,40
20230809,103900,225483300,21950,21950,21950,21950,0
20230809,103800,225483300,21950,21950,21950,21950,1
20230809,103700,225461350,21950,21950,21950,21950,136
20230809,103600,222476150,21950,21950,21950,21950,0
20230809,103500,222476150,21950,21950,21950,21950,0
20230809,103400,222476150,21950,21900,21950,21900,1041
20230809,103300,199676200,21900,21900,21900,21900,0
20230809,103200,199676200,21900,21900,21900,21900,3
20230809,103100,199610500,21950,21950,21950,21950,0
20230809,103000,199610500,21950,21950,21950,21950,50
20230809,102900,198513000,21950,21950,21950,21950,0
20230809,102800,198513000,21950,21950,21950,21950,10
20230809,102700,198293500,21900,21900,21900,21900,30
20230809,102600,197636500,21900,21900,21900,21900,1
20230809,102500,197614600,21900,21900,21900,21900,62
20230809,102400,196256800,21900,21900,21900,21900,111
20230809,102300,193825900,21900,21900,21900,21900,0
20230809,102200,193825900,21900,21900,21900,21900,200
20230809,102100,189445900,21900,21950,21950,21900,207
20230809,102000,184912550,21950,21950,21950,21950,0
20230809,101900,184912550,21950,21950,21950,21950,10
20230809,101800,184693050,21950,21950,21950,21950,346
20230809,101700,177098350,21950,21950,21950,21950,1
20230809,101600,177076400,22000,21950,22000,21950,200
20230809,101500,172683900,21950,21950,21950,21950,50
20230809,101400,171586400,21950,21950,21950,21950,119
20230809,101300,168974350,21950,21950,21950,21950,0
20230809,101200,168974350,21950,21950,21950,21950,0
20230809,101100,168974350,21950,21950,21950,21950,0
20230809,101000,168974350,21950,21950,21950,21950,131
20230809,100900,166098900,21950,21950,21950,21950,0
20230809,100800,166098900,21950,21950,21950,21950,96
20230809,100700,163991700,21950,21950,21950,21950,568
20230809,100600,151524100,21950,21950,21950,21950,0
20230809,100500,151524100,21950,22000,22000,21950,7
20230809,100400,151370200,22000,22000,22000,22000,10
20230809,100300,151150200,21950,21950,21950,21950,4
20230809,100200,151062400,22000,22000,22000,22000,0
20230809,100100,151062400,22000,22000,22000,22000,1
20230809,100000,151040400,22000,22050,22050,22000,852
20230809,095900,132295750,22050,22050,22100,22050,705
20230809,095800,116731050,22050,22050,22050,22050,7
20230809,095700,116576700,22000,22000,22000,22000,181
20230809,095600,112594700,22000,22000,22000,22000,0
20230809,095500,112594700,22000,22000,22000,22000,0
20230809,095400,112594700,22000,22000,22000,22000,1
20230809,095300,112572700,21950,21950,21950,21950,2
20230809,095200,112528800,22000,22000,22000,22000,0
20230809,095100,112528800,22000,22000,22000,22000,537
20230809,095000,100714800,22050,22050,22050,22050,0
20230809,094900,100714800,22050,22000,22050,22000,126
20230809,094800,97942700,22000,22000,22000,22000,0
20230809,094700,97942700,22000,22000,22000,22000,0
20230809,094600,97942700,22000,22000,22000,22000,115
20230809,094500,95412700,22000,22000,22000,22000,10
20230809,094400,95192700,22000,22000,22000,22000,0
20230809,094300,95192700,22000,22000,22000,22000,0
20230809,094200,95192700,22000,22000,22000,22000,0
20230809,094100,95192700,22000,22000,22000,22000,0
20230809,094000,95192700,22000,22000,22000,22000,531
20230809,093900,83510700,22000,22000,22000,22000,12
20230809,093800,83246700,22000,22000,22050,22000,22
20230809,093700,82762150,22000,22000,22000,22000,0
20230809,093600,82762150,22000,22000,22000,22000,0
20230809,093500,82762150,22000,22000,22000,22000,50
20230809,093400,81662150,22000,22000,22000,22000,387
20230809,093300,73148150,22050,22050,22050,22050,0
20230809,093200,73148150,22050,22050,22050,22050,85
20230809,093100,71273900,22000,22000,22000,22000,62
20230809,093000,69909900,22000,22000,22000,22000,395
20230809,092900,61219900,22050,22050,22050,22050,0
20230809,092800,61219900,22050,22050,22050,22050,0
20230809,092700,61219900,22050,22050,22050,22050,112
20230809,092600,58750300,22050,22050,22050,22050,0
20230809,092500,58750300,22050,22050,22050,22050,30
20230809,092400,58088800,22050,22050,22050,22050,61
20230809,092300,56743750,22100,22100,22100,22100,5
20230809,092200,56633250,22100,22100,22100,22100,9
20230809,092100,56434350,22100,22100,22100,22100,66
20230809,092000,54975750,22050,22050,22050,22050,62
20230809,091900,53608650,22050,22050,22050,22050,0
20230809,091800,53608650,22050,22050,22050,22050,1
20230809,091700,53586600,22050,22050,22050,22050,108
20230809,091600,51205200,22100,22100,22100,22100,35
20230809,091500,50431700,22100,22100,22150,22100,255
20230809,091400,44786300,22100,22100,22100,22100,100
20230809,091300,42576300,22100,22150,22150,22100,462
20230809,091200,32365850,22100,22150,22150,22100,69
20230809,091100,30840150,22150,22100,22150,22050,138
20230809,091000,27788650,22050,22050,22100,22050,4
20230809,090900,27700350,22100,22100,22100,22100,4
20230809,090800,27611950,22100,22100,22100,22100,22
20230809,090700,27125750,22100,22100,22100,22100,39
20230809,090600,26263850,22100,22100,22100,22050,44
20230809,090500,25293450,22100,21950,22100,21950,408
20230809,090400,16294200,22000,22000,22000,21950,101
20230809,090300,14073200,22000,22000,22000,22000,277
20230809,090200,7979200,22000,21950,22050,21950,137
20230809,090100,4963800,22100,22100,22100,22100,0
20230809,090000,4963800,22100,21900,22100,21900,166