KissMeData/089980/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,194300,1683882000,24600,24600,24600,24600,1556
20230808,194200,1683882000,24600,24600,24600,24600,0
20230808,194100,1683882000,24600,24600,24600,24600,0
20230808,194000,1683882000,24600,24600,24600,24600,0
20230808,193900,1683882000,24600,24600,24600,24600,0
20230808,193800,1683882000,24600,24600,24600,24600,0
20230808,193700,1683882000,24600,24600,24600,24600,0
20230808,193600,1683882000,24600,24600,24600,24600,0
20230808,193500,1683882000,24600,24600,24600,24600,0
20230808,193400,1683882000,24600,24600,24600,24600,0
20230808,193300,1683882000,24600,24600,24600,24600,0
20230808,193200,1683882000,24600,24600,24600,24600,0
20230808,193100,1683882000,24600,24600,24600,24600,0
20230808,193000,1683882000,24600,24600,24600,24600,0
20230808,192900,1683882000,24600,24600,24600,24600,0
20230808,192800,1683882000,24600,24600,24600,24600,0
20230808,192700,1683882000,24600,24600,24600,24600,0
20230808,192600,1683882000,24600,24600,24600,24600,0
20230808,192500,1683882000,24600,24600,24600,24600,0
20230808,192400,1683882000,24600,24600,24600,24600,0
20230808,192300,1683882000,24600,24600,24600,24600,0
20230808,192200,1683882000,24600,24600,24600,24600,0
20230808,192100,1683882000,24600,24600,24600,24600,0
20230808,192000,1683882000,24600,24600,24600,24600,0
20230808,191900,1683882000,24600,24600,24600,24600,0
20230808,191800,1683882000,24600,24600,24600,24600,0
20230808,191700,1683882000,24600,24600,24600,24600,0
20230808,191600,1683882000,24600,24600,24600,24600,0
20230808,191500,1683882000,24600,24600,24600,24600,0
20230808,191400,1683882000,24600,24600,24600,24600,0
20230808,191300,1683882000,24600,24600,24600,24600,1556
20230808,191200,1683882000,24600,24600,24600,24600,0
20230808,191100,1683882000,24600,24600,24600,24600,0
20230808,191000,1683882000,24600,24600,24600,24600,0
20230808,190900,1683882000,24600,24600,24600,24600,0
20230808,190800,1683882000,24600,24600,24600,24600,0
20230808,190700,1683882000,24600,24600,24600,24600,0
20230808,190600,1683882000,24600,24600,24600,24600,0
20230808,190500,1683882000,24600,24600,24600,24600,0
20230808,190400,1683882000,24600,24600,24600,24600,0
20230808,190300,1683882000,24600,24600,24600,24600,0
20230808,190200,1683882000,24600,24600,24600,24600,0
20230808,190100,1683882000,24600,24600,24600,24600,0
20230808,190000,1683882000,24600,24600,24600,24600,0
20230808,185900,1683882000,24600,24600,24600,24600,0
20230808,185800,1683882000,24600,24600,24600,24600,0
20230808,185700,1683882000,24600,24600,24600,24600,0
20230808,185600,1683882000,24600,24600,24600,24600,0
20230808,185500,1683882000,24600,24600,24600,24600,0
20230808,185400,1683882000,24600,24600,24600,24600,0
20230808,185300,1683882000,24600,24600,24600,24600,0
20230808,185200,1683882000,24600,24600,24600,24600,0
20230808,185100,1683882000,24600,24600,24600,24600,0
20230808,185000,1683882000,24600,24600,24600,24600,0
20230808,184900,1683882000,24600,24600,24600,24600,0
20230808,184800,1683882000,24600,24600,24600,24600,0
20230808,184700,1683882000,24600,24600,24600,24600,0
20230808,184600,1683882000,24600,24600,24600,24600,0
20230808,184500,1683882000,24600,24600,24600,24600,0
20230808,184400,1683882000,24600,24600,24600,24600,0
20230808,184300,1683882000,24600,24600,24600,24600,1556
20230808,184200,1683882000,24600,24600,24600,24600,0
20230808,184100,1683882000,24600,24600,24600,24600,0
20230808,184000,1683882000,24600,24600,24600,24600,0
20230808,183900,1683882000,24600,24600,24600,24600,0
20230808,183800,1683882000,24600,24600,24600,24600,0
20230808,183700,1683882000,24600,24600,24600,24600,0
20230808,183600,1683882000,24600,24600,24600,24600,0
20230808,183500,1683882000,24600,24600,24600,24600,0
20230808,183400,1683882000,24600,24600,24600,24600,0
20230808,183300,1683882000,24600,24600,24600,24600,0
20230808,183200,1683882000,24600,24600,24600,24600,0
20230808,183100,1683882000,24600,24600,24600,24600,0
20230808,183000,1683882000,24600,24600,24600,24600,0
20230808,182900,1683882000,24600,24600,24600,24600,0
20230808,182800,1683882000,24600,24600,24600,24600,0
20230808,182700,1683882000,24600,24600,24600,24600,0
20230808,182600,1683882000,24600,24600,24600,24600,0
20230808,182500,1683882000,24600,24600,24600,24600,0
20230808,182400,1683882000,24600,24600,24600,24600,0
20230808,182300,1683882000,24600,24600,24600,24600,0
20230808,182200,1683882000,24600,24600,24600,24600,0
20230808,182100,1683882000,24600,24600,24600,24600,0
20230808,182000,1683882000,24600,24600,24600,24600,0
20230808,181900,1683882000,24600,24600,24600,24600,0
20230808,181800,1683882000,24600,24600,24600,24600,0
20230808,181700,1683882000,24600,24600,24600,24600,0
20230808,181600,1683882000,24600,24600,24600,24600,0
20230808,181500,1683882000,24600,24600,24600,24600,0
20230808,181400,1683882000,24600,24600,24600,24600,0
20230808,181300,1683882000,24600,24600,24600,24600,1556
20230808,181200,1683882000,24600,24600,24600,24600,0
20230808,181100,1683882000,24600,24600,24600,24600,0
20230808,181000,1683882000,24600,24600,24600,24600,0
20230808,180900,1683882000,24600,24600,24600,24600,0
20230808,180800,1683882000,24600,24600,24600,24600,0
20230808,180700,1683882000,24600,24600,24600,24600,0
20230808,180600,1683882000,24600,24600,24600,24600,0
20230808,180500,1683882000,24600,24600,24600,24600,0
20230808,180400,1683882000,24600,24600,24600,24600,0
20230808,180300,1683882000,24600,24600,24600,24600,0
20230808,180200,1683882000,24600,24600,24600,24600,0
20230808,180100,1683882000,24600,24600,24600,24600,0
20230808,180000,1683882000,24600,24600,24600,24600,0
20230808,175900,1683882000,24600,24600,24600,24600,0
20230808,175800,1683882000,24600,24600,24600,24600,0
20230808,175700,1683882000,24600,24600,24600,24600,0
20230808,175600,1683882000,24600,24600,24600,24600,0
20230808,175500,1683882000,24600,24600,24600,24600,0
20230808,175400,1683882000,24600,24600,24600,24600,0
20230808,175300,1683882000,24600,24600,24600,24600,0
20230808,175200,1683882000,24600,24600,24600,24600,0
20230808,175100,1683882000,24600,24600,24600,24600,0
20230808,175000,1683882000,24600,24600,24600,24600,0
20230808,174900,1683882000,24600,24600,24600,24600,0
20230808,174800,1683882000,24600,24600,24600,24600,0
20230808,174700,1683882000,24600,24600,24600,24600,0
20230808,174600,1683882000,24600,24600,24600,24600,0
20230808,174500,1683882000,24600,24600,24600,24600,0
20230808,174400,1683882000,24600,24600,24600,24600,0
20230808,174300,1683882000,24600,24600,24600,24600,1556
20230808,174200,1683882000,24600,24600,24600,24600,0
20230808,174100,1683882000,24600,24600,24600,24600,0
20230808,174000,1683882000,24600,24600,24600,24600,0
20230808,173900,1683882000,24600,24600,24600,24600,0
20230808,173800,1683882000,24600,24600,24600,24600,0
20230808,173700,1683882000,24600,24600,24600,24600,0
20230808,173600,1683882000,24600,24600,24600,24600,0
20230808,173500,1683882000,24600,24600,24600,24600,0
20230808,173400,1683882000,24600,24600,24600,24600,0
20230808,173300,1683882000,24600,24600,24600,24600,0
20230808,173200,1683882000,24600,24600,24600,24600,0
20230808,173100,1683882000,24600,24600,24600,24600,0
20230808,173000,1683882000,24600,24600,24600,24600,0
20230808,172900,1683882000,24600,24600,24600,24600,0
20230808,172800,1683882000,24600,24600,24600,24600,0
20230808,172700,1683882000,24600,24600,24600,24600,0
20230808,172600,1683882000,24600,24600,24600,24600,0
20230808,172500,1683882000,24600,24600,24600,24600,0
20230808,172400,1683882000,24600,24600,24600,24600,0
20230808,172300,1683882000,24600,24600,24600,24600,0
20230808,172200,1683882000,24600,24600,24600,24600,0
20230808,172100,1683882000,24600,24600,24600,24600,0
20230808,172000,1683882000,24600,24600,24600,24600,0
20230808,171900,1683882000,24600,24600,24600,24600,0
20230808,171800,1683882000,24600,24600,24600,24600,0
20230808,171700,1683882000,24600,24600,24600,24600,0
20230808,171600,1683882000,24600,24600,24600,24600,0
20230808,171500,1683882000,24600,24600,24600,24600,0
20230808,171400,1683882000,24600,24600,24600,24600,0
20230808,171300,1683882000,24600,24600,24600,24600,1556
20230808,171200,1683882000,24600,24600,24600,24600,0
20230808,171100,1683882000,24600,24600,24600,24600,0
20230808,171000,1683882000,24600,24600,24600,24600,0
20230808,170900,1683882000,24600,24600,24600,24600,0
20230808,170800,1683882000,24600,24600,24600,24600,0
20230808,170700,1683882000,24600,24600,24600,24600,0
20230808,170600,1683882000,24600,24600,24600,24600,0
20230808,170500,1683882000,24600,24600,24600,24600,0
20230808,170400,1683882000,24600,24600,24600,24600,0
20230808,170300,1683882000,24600,24600,24600,24600,0
20230808,170200,1683882000,24600,24600,24600,24600,0
20230808,170100,1683882000,24600,24600,24600,24600,0
20230808,170000,1683882000,24600,24600,24600,24600,0
20230808,165900,1683882000,24600,24600,24600,24600,0
20230808,165800,1683882000,24600,24600,24600,24600,0
20230808,165700,1683882000,24600,24600,24600,24600,0
20230808,165600,1683882000,24600,24600,24600,24600,0
20230808,165500,1683882000,24600,24600,24600,24600,0
20230808,165400,1683882000,24600,24600,24600,24600,0
20230808,165300,1683882000,24600,24600,24600,24600,0
20230808,165200,1683882000,24600,24600,24600,24600,0
20230808,165100,1683882000,24600,24600,24600,24600,0
20230808,165000,1683882000,24600,24600,24600,24600,0
20230808,164900,1683882000,24600,24600,24600,24600,0
20230808,164800,1683882000,24600,24600,24600,24600,0
20230808,164700,1683882000,24600,24600,24600,24600,0
20230808,164600,1683882000,24600,24600,24600,24600,0
20230808,164500,1683882000,24600,24600,24600,24600,0
20230808,164400,1683882000,24600,24600,24600,24600,0
20230808,164300,1683882000,24600,24600,24600,24600,1556
20230808,164200,1683882000,24600,24600,24600,24600,0
20230808,164100,1683882000,24600,24600,24600,24600,0
20230808,164000,1683882000,24600,24600,24600,24600,0
20230808,163900,1683882000,24600,24600,24600,24600,0
20230808,163800,1683882000,24600,24600,24600,24600,0
20230808,163700,1683882000,24600,24600,24600,24600,0
20230808,163600,1683882000,24600,24600,24600,24600,0
20230808,163500,1683882000,24600,24600,24600,24600,0
20230808,163400,1683882000,24600,24600,24600,24600,0
20230808,163300,1683882000,24600,24600,24600,24600,0
20230808,163200,1683882000,24600,24600,24600,24600,0
20230808,163100,1683882000,24600,24600,24600,24600,0
20230808,163000,1683882000,24600,24600,24600,24600,0
20230808,162900,1683882000,24600,24600,24600,24600,0
20230808,162800,1683882000,24600,24600,24600,24600,0
20230808,162700,1683882000,24600,24600,24600,24600,0
20230808,162600,1683882000,24600,24600,24600,24600,0
20230808,162500,1683882000,24600,24600,24600,24600,0
20230808,162400,1683882000,24600,24600,24600,24600,0
20230808,162300,1683882000,24600,24600,24600,24600,0
20230808,162200,1683882000,24600,24600,24600,24600,0
20230808,162100,1683882000,24600,24600,24600,24600,0
20230808,162000,1683882000,24600,24600,24600,24600,0
20230808,161900,1683882000,24600,24600,24600,24600,0
20230808,161800,1683882000,24600,24600,24600,24600,0
20230808,161700,1683882000,24600,24600,24600,24600,0
20230808,161600,1683882000,24600,24600,24600,24600,0
20230808,161500,1683882000,24600,24600,24600,24600,0
20230808,161400,1683882000,24600,24600,24600,24600,0
20230808,161300,1683882000,24600,24600,24600,24600,1556
20230808,161200,1683882000,24600,24600,24600,24600,0
20230808,161100,1683882000,24600,24600,24600,24600,0
20230808,161000,1683882000,24600,24600,24600,24600,0
20230808,160900,1683882000,24600,24600,24600,24600,0
20230808,160800,1683882000,24600,24600,24600,24600,0
20230808,160700,1683882000,24600,24600,24600,24600,0
20230808,160600,1683882000,24600,24600,24600,24600,0
20230808,160500,1683882000,24600,24600,24600,24600,0
20230808,160400,1683882000,24600,24600,24600,24600,0
20230808,160300,1683882000,24600,24600,24600,24600,0
20230808,160200,1683882000,24600,24600,24600,24600,0
20230808,160100,1683882000,24600,24600,24600,24600,0
20230808,160000,1683882000,24600,24600,24600,24600,0
20230808,155900,1683882000,24600,24600,24600,24600,0
20230808,155800,1683882000,24600,24600,24600,24600,0
20230808,155700,1683882000,24600,24600,24600,24600,0
20230808,155600,1683882000,24600,24600,24600,24600,0
20230808,155500,1683882000,24600,24600,24600,24600,0
20230808,155400,1683882000,24600,24600,24600,24600,0
20230808,155300,1683882000,24600,24600,24600,24600,0
20230808,155200,1683882000,24600,24600,24600,24600,0
20230808,155100,1683882000,24600,24600,24600,24600,0
20230808,155000,1683882000,24600,24600,24600,24600,0
20230808,154900,1683882000,24600,24600,24600,24600,0
20230808,154800,1683882000,24600,24600,24600,24600,0
20230808,154700,1683882000,24600,24600,24600,24600,0
20230808,154600,1683882000,24600,24600,24600,24600,0
20230808,154500,1683882000,24600,24600,24600,24600,0
20230808,154400,1683882000,24600,24600,24600,24600,0
20230808,154300,1683882000,24600,24600,24600,24600,1556
20230808,154200,1683882000,24600,24600,24600,24600,0
20230808,154100,1683882000,24600,24600,24600,24600,0
20230808,154000,1683882000,24600,24600,24600,24600,0
20230808,153900,1683882000,24600,24600,24600,24600,0
20230808,153800,1683882000,24600,24600,24600,24600,0
20230808,153700,1683882000,24600,24600,24600,24600,0
20230808,153600,1683882000,24600,24600,24600,24600,0
20230808,153500,1683882000,24600,24600,24600,24600,0
20230808,153400,1683882000,24600,24600,24600,24600,0
20230808,153300,1683882000,24600,24600,24600,24600,0
20230808,153200,1683882000,24600,24600,24600,24600,0
20230808,153100,1683882000,24600,24600,24600,24600,0
20230808,153000,1683882000,24600,24600,24600,24600,1556
20230808,152900,1645604400,24700,24700,24700,24700,0
20230808,152800,1645604400,24700,24700,24700,24700,0
20230808,152700,1645604400,24700,24700,24700,24700,0
20230808,152600,1645604400,24700,24700,24700,24700,0
20230808,152500,1645604400,24700,24700,24700,24700,0
20230808,152400,1645604400,24700,24700,24700,24700,0
20230808,152300,1645604400,24700,24700,24700,24700,0
20230808,152200,1645604400,24700,24700,24700,24700,0
20230808,152100,1645604400,24700,24700,24700,24700,0
20230808,152000,1645604400,24700,24700,24700,24700,0
20230808,151900,1645604400,24700,24500,24700,24450,628
20230808,151800,1630165400,24450,24450,24450,24450,29
20230808,151700,1629456350,24500,24450,24500,24450,17
20230808,151600,1629039900,24500,24500,24500,24450,1110
20230808,151500,1601861150,24500,24500,24500,24500,10
20230808,151400,1601616150,24550,24500,24550,24500,76
20230808,151300,1599753950,24550,24500,24550,24500,1012
20230808,151200,1574959650,24500,24500,24550,24500,204
20230808,151100,1569961550,24500,24500,24500,24500,18
20230808,151000,1569520550,24500,24500,24500,24500,100
20230808,150900,1567070550,24500,24500,24500,24500,2
20230808,150800,1567021550,24500,24500,24550,24500,116
20230808,150700,1564178900,24500,24500,24550,24500,15
20230808,150600,1563811050,24550,24550,24550,24550,41
20230808,150500,1562804500,24550,24500,24550,24500,515
20230808,150400,1550186950,24500,24500,24500,24500,51
20230808,150300,1548937450,24500,24550,24550,24500,161
20230808,150200,1544987700,24500,24500,24550,24500,130
20230808,150100,1541802200,24550,24550,24550,24550,1165
20230808,150000,1513201450,24550,24550,24550,24550,0
20230808,145900,1513201450,24550,24550,24550,24550,3
20230808,145800,1513127800,24550,24550,24600,24550,205
20230808,145700,1508095000,24550,24600,24600,24550,304
20230808,145600,1500616700,24600,24550,24600,24550,243
20230808,145500,1494640900,24550,24550,24550,24550,260
20230808,145400,1488257900,24550,24550,24550,24550,318
20230808,145300,1480451000,24550,24550,24550,24550,303
20230808,145200,1473012350,24550,24600,24600,24550,322
20230808,145100,1465106750,24600,24600,24600,24600,113
20230808,145000,1462326950,24650,24650,24650,24650,91
20230808,144900,1460083800,24650,24600,24650,24600,5
20230808,144800,1459960750,24600,24550,24600,24550,5
20230808,144700,1459837800,24650,24600,24650,24550,113
20230808,144600,1457058550,24600,24600,24600,24600,260
20230808,144500,1450662550,24600,24650,24650,24600,54
20230808,144400,1449331500,24650,24700,24700,24650,185
20230808,144300,1444768350,24700,24700,24700,24700,250
20230808,144200,1438593350,24650,24600,24700,24600,31
20230808,144100,1437828050,24650,24650,24650,24600,13
20230808,144000,1437507650,24600,24600,24600,24600,28
20230808,143900,1436818850,24650,24600,24650,24600,97
20230808,143800,1434431650,24600,24600,24600,24600,3
20230808,143700,1434357850,24650,24600,24650,24600,2
20230808,143600,1434308600,24600,24650,24650,24600,279
20230808,143500,1427432050,24700,24700,24700,24700,62
20230808,143400,1425900650,24700,24650,24700,24650,445
20230808,143300,1414909250,24650,24650,24650,24650,51
20230808,143200,1413652100,24650,24700,24750,24650,542
20230808,143100,1400264700,24700,24700,24700,24700,0
20230808,143000,1400264700,24700,24700,24700,24700,0
20230808,142900,1400264700,24700,24700,24700,24700,0
20230808,142800,1400264700,24700,24700,24700,24700,1
20230808,142700,1400240000,24700,24700,24700,24700,5
20230808,142600,1400116500,24700,24700,24700,24700,96
20230808,142500,1397745300,24700,24700,24700,24700,59
20230808,142400,1396288000,24700,24650,24700,24600,117
20230808,142300,1393406400,24650,24700,24700,24650,175
20230808,142200,1389084400,24700,24650,24700,24650,152
20230808,142100,1385333000,24600,24600,24600,24600,0
20230808,142000,1385333000,24600,24600,24600,24600,105
20230808,141900,1382750000,24600,24600,24600,24600,32
20230808,141800,1381962800,24600,24600,24600,24600,0
20230808,141700,1381962800,24600,24600,24650,24600,299
20230808,141600,1374606900,24600,24650,24650,24600,27
20230808,141500,1373941550,24600,24600,24600,24600,166
20230808,141400,1369857950,24600,24600,24600,24600,0
20230808,141300,1369857950,24600,24600,24600,24600,0
20230808,141200,1369857950,24600,24600,24600,24600,198
20230808,141100,1364987150,24600,24600,24600,24600,0
20230808,141000,1364987150,24600,24600,24600,24600,432
20230808,140900,1354359950,24600,24600,24600,24600,0
20230808,140800,1354359950,24600,24600,24600,24600,330
20230808,140700,1346241950,24600,24600,24600,24600,0
20230808,140600,1346241950,24600,24600,24600,24600,314
20230808,140500,1338517550,24600,24600,24600,24600,0
20230808,140400,1338517550,24600,24650,24650,24600,14
20230808,140300,1338172950,24600,24650,24650,24600,147
20230808,140200,1334555750,24600,24600,24600,24600,0
20230808,140100,1334555750,24600,24600,24600,24600,0
20230808,140000,1334555750,24600,24600,24600,24600,69
20230808,135900,1332858350,24600,24600,24600,24600,25
20230808,135800,1332243350,24600,24550,24600,24550,31
20230808,135700,1331481350,24550,24600,24600,24550,231
20230808,135600,1325801600,24600,24600,24600,24600,315
20230808,135500,1318052600,24600,24600,24600,24600,81
20230808,135400,1316060000,24600,24600,24600,24600,0
20230808,135300,1316060000,24600,24600,24600,24600,84
20230808,135200,1313993600,24600,24650,24650,24600,39
20230808,135100,1313032700,24650,24600,24650,24600,80
20230808,135000,1311061450,24650,24600,24650,24600,84
20230808,134900,1308994750,24600,24600,24600,24600,26
20230808,134800,1308355150,24600,24600,24600,24600,57
20230808,134700,1306952950,24600,24650,24650,24600,30
20230808,134600,1306214600,24550,24650,24650,24550,95
20230808,134500,1303877800,24600,24600,24600,24600,15
20230808,134400,1303508800,24600,24650,24650,24600,113
20230808,134300,1300723950,24600,24650,24650,24600,149
20230808,134200,1297054600,24650,24600,24750,24600,205
20230808,134100,1292001200,24550,24550,24600,24550,96
20230808,134000,1289643800,24550,24550,24550,24550,22
20230808,133900,1289103700,24550,24550,24550,24550,82
20230808,133800,1287090600,24550,24550,24550,24550,11
20230808,133700,1286820550,24550,24600,24600,24550,14
20230808,133600,1286476800,24550,24550,24600,24550,184
20230808,133500,1281959500,24550,24600,24600,24550,17
20230808,133400,1281541850,24600,24750,24750,24550,76
20230808,133300,1279672750,24750,24550,24750,24550,83
20230808,133200,1277626950,24600,24600,24600,24550,111
20230808,133100,1274899200,24600,24600,24600,24600,13
20230808,133000,1274579400,24600,24600,24600,24600,33
20230808,132900,1273767600,24600,24600,24600,24600,109
20230808,132800,1271086200,24600,24600,24650,24550,84
20230808,132700,1269017850,24550,24600,24600,24550,73
20230808,132600,1267225500,24650,24650,24650,24650,12
20230808,132500,1266929700,24650,24550,24750,24550,320
20230808,132400,1259038550,24550,24600,24650,24550,68
20230808,132300,1257366400,24600,24550,24600,24550,19
20230808,132200,1256899550,24550,24600,24600,24550,66
20230808,132100,1255276600,24600,24550,24600,24550,31
20230808,132000,1254515100,24600,24600,24600,24600,48
20230808,131900,1253334300,24600,24600,24600,24600,25
20230808,131800,1252719300,24600,24650,24650,24600,81
20230808,131700,1250723850,24700,24550,24700,24550,41
20230808,131600,1249715200,24550,24600,24600,24550,189
20230808,131500,1245066300,24550,24600,24600,24550,73
20230808,131400,1243273950,24600,24550,24600,24550,23
20230808,131300,1242708800,24550,24550,24550,24550,66
20230808,131200,1241088500,24550,24550,24550,24550,26
20230808,131100,1240450200,24600,24650,24650,24600,122
20230808,131000,1237443750,24650,24550,24650,24550,442
20230808,130900,1226566750,24550,24600,24600,24550,42
20230808,130800,1225534200,24500,24550,24600,24500,95
20230808,130700,1223204650,24600,24500,24600,24500,4343
20230808,130600,1116800550,24500,24600,24600,24500,704
20230808,130500,1099515650,24600,24600,24600,24550,28
20230808,130400,1098827600,24550,24550,24650,24550,68
20230808,130300,1097158100,24550,24600,24600,24550,60
20230808,130200,1095683200,24550,24550,24550,24550,36
20230808,130100,1094799400,24550,24550,24550,24550,68
20230808,130000,1093130000,24550,24600,24600,24550,25
20230808,125900,1092516200,24600,24600,24600,24550,78
20230808,125800,1090600950,24600,24600,24600,24600,0
20230808,125700,1090600950,24600,24600,24600,24600,64
20230808,125600,1089026550,24600,24600,24600,24600,13
20230808,125500,1088706750,24650,24500,24650,24500,468
20230808,125400,1077195250,24500,24550,24550,24500,153
20230808,125300,1073441950,24550,24550,24550,24550,173
20230808,125200,1069194800,24550,24550,24550,24550,727
20230808,125100,1051346950,24550,24550,24550,24550,0
20230808,125000,1051346950,24550,24600,24600,24550,72
20230808,124900,1049579250,24550,24550,24550,24550,12
20230808,124800,1049284650,24550,24550,24550,24550,50
20230808,124700,1048057150,24550,24550,24550,24550,71
20230808,124600,1046314100,24550,24550,24550,24550,12
20230808,124500,1046019500,24600,24550,24600,24550,65
20230808,124400,1044423350,24550,24550,24550,24550,17
20230808,124300,1044006000,24550,24550,24550,24550,139
20230808,124200,1040593550,24550,24550,24550,24550,111
20230808,124100,1037868500,24600,24600,24600,24550,28
20230808,124000,1037180350,24550,24600,24600,24550,71
20230808,123900,1035437200,24550,24550,24550,24550,336
20230808,123800,1027188400,24550,24600,24600,24550,121
20230808,123700,1024217800,24550,24600,24600,24550,47
20230808,123600,1023062950,24550,24550,24600,24550,129
20230808,123500,1019893600,24600,24600,24600,24600,2
20230808,123400,1019844400,24550,24550,24550,24550,12
20230808,123300,1019549800,24600,24600,24600,24600,40
20230808,123200,1018565800,24600,24600,24600,24600,17
20230808,123100,1018147600,24600,24600,24600,24550,69
20230808,123000,1016450800,24550,24550,24550,24550,13
20230808,122900,1016131650,24550,24550,24550,24550,57
20230808,122800,1014732300,24550,24550,24550,24550,12
20230808,122700,1014437700,24550,24600,24600,24550,59
20230808,122600,1012988250,24600,24600,24600,24600,57
20230808,122500,1011586050,24600,24600,24600,24600,32
20230808,122400,1010798850,24600,24550,24600,24550,265
20230808,122300,1004284250,24550,24550,24550,24550,0
20230808,122200,1004284250,24550,24550,24550,24550,69
20230808,122100,1002590300,24600,24600,24600,24550,24
20230808,122000,1002000550,24600,24600,24600,24600,24
20230808,121900,1001410150,24600,24650,24650,24600,275
20230808,121800,994637500,24650,24650,24650,24650,13
20230808,121700,994317050,24650,24650,24650,24650,77
20230808,121600,992419000,24650,24650,24650,24650,12
20230808,121500,992123200,24650,24650,24650,24650,70
20230808,121400,990397700,24650,24650,24650,24650,12
20230808,121300,990101900,24650,24550,24650,24550,1153
20230808,121200,961695300,24600,24600,24600,24550,242
20230808,121100,955742750,24600,24600,24600,24600,13
20230808,121000,955422950,24600,24600,24600,24600,57
20230808,120900,954020750,24600,24650,24650,24600,23
20230808,120800,953454450,24650,24600,24650,24600,72
20230808,120700,951683100,24600,24600,24600,24600,0
20230808,120600,951683100,24600,24600,24600,24600,70
20230808,120500,949961100,24600,24600,24600,24600,14
20230808,120400,949616700,24650,24650,24650,24650,0
20230808,120300,949616700,24650,24600,24650,24600,72
20230808,120200,947845400,24600,24650,24650,24600,14
20230808,120100,947500900,24600,24550,24600,24550,460
20230808,120000,936187800,24550,24550,24550,24550,76
20230808,115900,934322000,24550,24600,24600,24550,736
20230808,115800,916217000,24600,24600,24600,24600,0
20230808,115700,916217000,24600,24600,24600,24600,13
20230808,115600,915897200,24600,24650,24650,24600,76
20230808,115500,914027250,24650,24600,24650,24600,21
20230808,115400,913510300,24650,24600,24650,24600,64
20230808,115300,911935550,24600,24600,24600,24600,12
20230808,115200,911640350,24600,24600,24600,24600,70
20230808,115100,909918350,24600,24600,24600,24600,1
20230808,115000,909893750,24600,24600,24600,24600,12
20230808,114900,909598550,24600,24600,24600,24600,71
20230808,114800,907851950,24650,24650,24650,24650,1
20230808,114700,907827300,24600,24600,24650,24600,89
20230808,114600,905636900,24600,24550,24600,24550,322
20230808,114500,897716350,24600,24600,24600,24600,1221
20230808,114400,867679750,24600,24600,24600,24600,12
20230808,114300,867384550,24600,24600,24600,24600,13
20230808,114200,867064750,24600,24600,24600,24600,57
20230808,114100,865662550,24600,24600,24600,24600,39
20230808,114000,864703150,24650,24650,24650,24650,267
20230808,113900,858121600,24650,24650,24650,24650,0
20230808,113800,858121600,24650,24650,24650,24650,69
20230808,113700,856420750,24650,24700,24700,24650,14
20230808,113600,856075600,24700,24700,24700,24700,6
20230808,113500,855927400,24600,24650,24700,24600,287
20230808,113400,848856250,24650,24650,24650,24600,253
20230808,113300,842620450,24600,24600,24600,24550,121
20230808,113200,839647300,24600,24600,24600,24600,5
20230808,113100,839524300,24550,24600,24600,24550,35
20230808,113000,838663950,24650,24600,24650,24550,96
20230808,112900,836303450,24650,24650,24650,24650,51
20230808,112800,835046300,24550,24550,24550,24550,70
20230808,112700,833327800,24650,24600,24650,24550,129
20230808,112600,830154300,24550,24550,24550,24550,207
20230808,112500,825072450,24550,24550,24550,24550,13
20230808,112400,824753300,24550,24600,24600,24550,32
20230808,112300,823966800,24600,24550,24600,24550,51
20230808,112200,822712700,24550,24650,24650,24550,3034
20230808,112100,748172450,24600,24600,24600,24600,89
20230808,112000,745983050,24600,24600,24600,24600,30
20230808,111900,745245050,24600,24600,24650,24600,90
20230808,111800,743030550,24600,24600,24600,24600,12
20230808,111700,742735350,24600,24650,24650,24600,64
20230808,111600,741160600,24600,24600,24600,24600,13
20230808,111500,740840800,24600,24600,24600,24600,12
20230808,111400,740545600,24600,24600,24600,24600,70
20230808,111300,738823600,24650,24650,24650,24650,0
20230808,111200,738823600,24650,24600,24650,24550,287
20230808,111100,731771200,24650,24550,24650,24550,18
20230808,111000,731328800,24650,24600,24650,24600,98
20230808,110900,728917950,24600,24600,24600,24600,12
20230808,110800,728622750,24600,24550,24600,24550,276
20230808,110700,721834900,24550,24550,24550,24550,57
20230808,110600,720435550,24550,24600,24600,24550,35
20230808,110500,719575150,24550,24550,24600,24550,97
20230808,110400,717193750,24550,24600,24600,24550,32
20230808,110300,716407650,24600,24600,24600,24550,970
20230808,110200,692546350,24600,24600,24600,24600,18
20230808,110100,692103550,24650,24650,24650,24650,2
20230808,110000,692054250,24600,24600,24650,24600,71
20230808,105900,690307600,24600,24600,24600,24600,13
20230808,105800,689987800,24650,24650,24650,24650,748
20230808,105700,671549600,24650,24650,24650,24650,15
20230808,105600,671179850,24650,24700,24700,24650,86
20230808,105500,669059900,24650,24650,24650,24650,0
20230808,105400,669059900,24650,24700,24700,24650,15
20230808,105300,668690000,24650,24650,24650,24650,70
20230808,105200,666964500,24700,24700,24700,24650,37
20230808,105100,666051200,24700,24700,24700,24700,135
20230808,105000,662716700,24700,24700,24700,24650,16
20230808,104900,662322150,24700,24650,24700,24600,209
20230808,104800,657170750,24650,24600,24650,24600,74
20230808,104700,655348150,24600,24650,24650,24600,48
20230808,104600,654165600,24600,24650,24650,24600,152
20230808,104500,650422250,24600,24600,24600,24600,0
20230808,104400,650422250,24600,24650,24650,24600,73
20230808,104300,648626300,24650,24650,24650,24650,367
20230808,104200,639579750,24650,24650,24650,24650,126
20230808,104100,636473850,24650,24650,24650,24650,9
20230808,104000,636252000,24650,24600,24650,24600,99
20230808,103900,633816350,24650,24650,24650,24650,67
20230808,103800,632164800,24650,24600,24650,24600,35
20230808,103700,631303050,24600,24600,24650,24550,526
20230808,103600,618365600,24600,24650,24650,24550,276
20230808,103500,611576000,24600,24700,24700,24600,141
20230808,103400,608099400,24700,24700,24700,24700,12
20230808,103300,607803000,24700,24700,24700,24650,90
20230808,103200,605582850,24750,24600,24750,24600,577
20230808,103100,591362450,24550,24550,24550,24550,32
20230808,103000,590576850,24550,24550,24600,24550,73
20230808,102900,588784550,24550,24550,24550,24550,11
20230808,102800,588514500,24600,24600,24600,24550,218
20230808,102700,583159550,24600,24650,24650,24550,368
20230808,102600,574108700,24650,24700,24700,24650,580
20230808,102500,559802250,24700,24700,24700,24700,12
20230808,102400,559505850,24700,24700,24750,24700,484
20230808,102300,547550950,24700,24700,24750,24700,77
20230808,102200,545648550,24750,24750,24750,24750,137
20230808,102100,542257800,24750,24750,24750,24750,138
20230808,102000,538842300,24750,24750,24750,24750,0
20230808,101900,538842300,24750,24750,24800,24750,134
20230808,101800,535524750,24750,24750,24750,24750,13
20230808,101700,535203000,24800,24850,24850,24800,1768
20230808,101600,491346600,24800,24800,24850,24800,469
20230808,101500,479696600,24800,24850,24850,24800,332
20230808,101400,471447050,24850,24850,24850,24850,106
20230808,101300,468812950,24850,24900,24900,24850,171
20230808,101200,464556000,25000,25000,25000,24900,953
20230808,101100,440748550,25050,25000,25050,25000,100
20230808,101000,438248300,25000,25000,25000,25000,1
20230808,100900,438223300,25000,25050,25050,25000,58
20230808,100800,436773250,25050,25050,25050,25050,406
20230808,100700,426602950,25050,25050,25050,25050,126
20230808,100600,423446650,25050,25100,25100,25050,67
20230808,100500,421768000,25100,25100,25100,25100,874
20230808,100400,399830600,25100,25100,25100,25100,1
20230808,100300,399805500,25100,25100,25100,25100,138
20230808,100200,396341700,25100,25100,25100,25100,71
20230808,100100,394559600,25150,25200,25200,25150,1604
20230808,100000,354152850,25250,25250,25250,25200,538
20230808,095900,340571850,25200,25200,25200,25200,55
20230808,095800,339185850,25200,25200,25200,25200,57
20230808,095700,337749450,25200,25150,25200,25150,985
20230808,095600,312937750,25100,25150,25150,25100,295
20230808,095500,305519100,25150,25150,25150,25150,141
20230808,095400,301972950,25150,25200,25200,25150,350
20230808,095300,293159000,25150,25200,25200,25100,74
20230808,095200,291301150,25150,25050,25150,25050,86
20230808,095100,289139550,25150,25100,25150,25100,253
20230808,095000,282789200,25100,25100,25100,25100,84
20230808,094900,280680800,25150,25100,25150,25100,337
20230808,094800,272205900,25100,25100,25100,25100,58
20230808,094700,270750100,25150,25150,25150,25100,82
20230808,094600,268688400,25100,25100,25100,25100,113
20230808,094500,265852100,25150,25150,25150,25100,114
20230808,094400,262985200,25150,25100,25150,25100,84
20230808,094300,260876750,25100,25050,25100,25050,151
20230808,094200,257089750,25000,25000,25000,25000,1
20230808,094100,257064750,25050,25000,25100,25000,159
20230808,094000,253081950,25000,25000,25000,25000,27
20230808,093900,252406950,25000,25050,25100,25000,118
20230808,093800,249453950,25050,24950,25150,24950,319
20230808,093700,241473350,25000,25000,25000,24950,220
20230808,093600,235976850,24950,24950,24950,24950,52
20230808,093500,234679450,24950,24950,24950,24900,62
20230808,093400,233133150,24900,24900,24950,24900,80
20230808,093300,231140650,24950,24950,24950,24950,2
20230808,093200,231090750,24950,25000,25000,24950,100
20230808,093100,228594800,25000,24900,25000,24900,53
20230808,093000,227272850,24900,24900,24900,24900,142
20230808,092900,223737050,24900,24900,24900,24900,73
20230808,092800,221919350,24850,24850,24850,24850,13
20230808,092700,221596300,24900,24850,24900,24800,299
20230808,092600,214154050,24900,24900,24900,24850,437
20230808,092500,203292750,25000,24850,25000,24850,834
20230808,092400,182526950,24850,24850,24850,24850,42
20230808,092300,181483250,24850,24900,24900,24850,180
20230808,092200,177003350,24900,24800,24900,24800,271
20230808,092100,170277750,24800,24900,24900,24800,225
20230808,092000,164687350,24800,24850,24850,24800,218
20230808,091900,159272900,24900,24900,24900,24900,55
20230808,091800,157903400,24900,25000,25000,24900,1361
20230808,091700,123964800,25000,25000,25000,25000,33
20230808,091600,123139800,24950,25000,25000,24950,183
20230808,091500,118570600,25000,24950,25000,24950,32
20230808,091400,117771200,25000,25000,25000,25000,436
20230808,091300,106871200,24950,24950,25000,24950,167
20230808,091200,102697550,24950,24950,24950,24950,12
20230808,091100,102398150,24950,24900,24950,24900,44
20230808,091000,101301500,24900,24950,24950,24900,467
20230808,090900,89662900,25000,25050,25100,25000,578
20230808,090800,75202800,25050,25050,25150,25050,79
20230808,090700,73223000,25150,25050,25150,25000,77
20230808,090600,71294150,25050,25150,25150,25050,185
20230808,090500,66657250,25150,25150,25200,25150,506
20230808,090400,53931250,25150,25200,25200,25150,76
20230808,090300,52016550,25250,25250,25250,25250,1
20230808,090200,51991300,25250,25250,25250,25250,496
20230808,090100,39467300,25250,25250,25300,25200,294
20230808,090000,32047050,25150,25000,25200,25000,1280