KissMeData/089980/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,194300,1662894350,23950,23950,23950,23950,511
20230817,194200,1662894350,23950,23950,23950,23950,0
20230817,194100,1662894350,23950,23950,23950,23950,0
20230817,194000,1662894350,23950,23950,23950,23950,0
20230817,193900,1662894350,23950,23950,23950,23950,0
20230817,193800,1662894350,23950,23950,23950,23950,0
20230817,193700,1662894350,23950,23950,23950,23950,0
20230817,193600,1662894350,23950,23950,23950,23950,0
20230817,193500,1662894350,23950,23950,23950,23950,0
20230817,193400,1662894350,23950,23950,23950,23950,0
20230817,193300,1662894350,23950,23950,23950,23950,0
20230817,193200,1662894350,23950,23950,23950,23950,0
20230817,193100,1662894350,23950,23950,23950,23950,0
20230817,193000,1662894350,23950,23950,23950,23950,0
20230817,192900,1662894350,23950,23950,23950,23950,0
20230817,192800,1662894350,23950,23950,23950,23950,0
20230817,192700,1662894350,23950,23950,23950,23950,0
20230817,192600,1662894350,23950,23950,23950,23950,0
20230817,192500,1662894350,23950,23950,23950,23950,0
20230817,192400,1662894350,23950,23950,23950,23950,0
20230817,192300,1662894350,23950,23950,23950,23950,0
20230817,192200,1662894350,23950,23950,23950,23950,0
20230817,192100,1662894350,23950,23950,23950,23950,0
20230817,192000,1662894350,23950,23950,23950,23950,0
20230817,191900,1662894350,23950,23950,23950,23950,0
20230817,191800,1662894350,23950,23950,23950,23950,0
20230817,191700,1662894350,23950,23950,23950,23950,0
20230817,191600,1662894350,23950,23950,23950,23950,0
20230817,191500,1662894350,23950,23950,23950,23950,0
20230817,191400,1662894350,23950,23950,23950,23950,0
20230817,191300,1662894350,23950,23950,23950,23950,511
20230817,191200,1662894350,23950,23950,23950,23950,0
20230817,191100,1662894350,23950,23950,23950,23950,0
20230817,191000,1662894350,23950,23950,23950,23950,0
20230817,190900,1662894350,23950,23950,23950,23950,0
20230817,190800,1662894350,23950,23950,23950,23950,0
20230817,190700,1662894350,23950,23950,23950,23950,0
20230817,190600,1662894350,23950,23950,23950,23950,0
20230817,190500,1662894350,23950,23950,23950,23950,0
20230817,190400,1662894350,23950,23950,23950,23950,0
20230817,190300,1662894350,23950,23950,23950,23950,0
20230817,190200,1662894350,23950,23950,23950,23950,0
20230817,190100,1662894350,23950,23950,23950,23950,0
20230817,190000,1662894350,23950,23950,23950,23950,0
20230817,185900,1662894350,23950,23950,23950,23950,0
20230817,185800,1662894350,23950,23950,23950,23950,0
20230817,185700,1662894350,23950,23950,23950,23950,0
20230817,185600,1662894350,23950,23950,23950,23950,0
20230817,185500,1662894350,23950,23950,23950,23950,0
20230817,185400,1662894350,23950,23950,23950,23950,0
20230817,185300,1662894350,23950,23950,23950,23950,0
20230817,185200,1662894350,23950,23950,23950,23950,0
20230817,185100,1662894350,23950,23950,23950,23950,0
20230817,185000,1662894350,23950,23950,23950,23950,0
20230817,184900,1662894350,23950,23950,23950,23950,0
20230817,184800,1662894350,23950,23950,23950,23950,0
20230817,184700,1662894350,23950,23950,23950,23950,0
20230817,184600,1662894350,23950,23950,23950,23950,0
20230817,184500,1662894350,23950,23950,23950,23950,0
20230817,184400,1662894350,23950,23950,23950,23950,0
20230817,184300,1662894350,23950,23950,23950,23950,511
20230817,184200,1662894350,23950,23950,23950,23950,0
20230817,184100,1662894350,23950,23950,23950,23950,0
20230817,184000,1662894350,23950,23950,23950,23950,0
20230817,183900,1662894350,23950,23950,23950,23950,0
20230817,183800,1662894350,23950,23950,23950,23950,0
20230817,183700,1662894350,23950,23950,23950,23950,0
20230817,183600,1662894350,23950,23950,23950,23950,0
20230817,183500,1662894350,23950,23950,23950,23950,0
20230817,183400,1662894350,23950,23950,23950,23950,0
20230817,183300,1662894350,23950,23950,23950,23950,0
20230817,183200,1662894350,23950,23950,23950,23950,0
20230817,183100,1662894350,23950,23950,23950,23950,0
20230817,183000,1662894350,23950,23950,23950,23950,0
20230817,182900,1662894350,23950,23950,23950,23950,0
20230817,182800,1662894350,23950,23950,23950,23950,0
20230817,182700,1662894350,23950,23950,23950,23950,0
20230817,182600,1662894350,23950,23950,23950,23950,0
20230817,182500,1662894350,23950,23950,23950,23950,0
20230817,182400,1662894350,23950,23950,23950,23950,0
20230817,182300,1662894350,23950,23950,23950,23950,0
20230817,182200,1662894350,23950,23950,23950,23950,0
20230817,182100,1662894350,23950,23950,23950,23950,0
20230817,182000,1662894350,23950,23950,23950,23950,0
20230817,181900,1662894350,23950,23950,23950,23950,0
20230817,181800,1662894350,23950,23950,23950,23950,0
20230817,181700,1662894350,23950,23950,23950,23950,0
20230817,181600,1662894350,23950,23950,23950,23950,0
20230817,181500,1662894350,23950,23950,23950,23950,0
20230817,181400,1662894350,23950,23950,23950,23950,0
20230817,181300,1662894350,23950,23950,23950,23950,511
20230817,181200,1662894350,23950,23950,23950,23950,0
20230817,181100,1662894350,23950,23950,23950,23950,0
20230817,181000,1662894350,23950,23950,23950,23950,0
20230817,180900,1662894350,23950,23950,23950,23950,0
20230817,180800,1662894350,23950,23950,23950,23950,0
20230817,180700,1662894350,23950,23950,23950,23950,0
20230817,180600,1662894350,23950,23950,23950,23950,0
20230817,180500,1662894350,23950,23950,23950,23950,0
20230817,180400,1662894350,23950,23950,23950,23950,0
20230817,180300,1662894350,23950,23950,23950,23950,0
20230817,180200,1662894350,23950,23950,23950,23950,0
20230817,180100,1662894350,23950,23950,23950,23950,0
20230817,180000,1662894350,23950,23950,23950,23950,0
20230817,175900,1662894350,23950,23950,23950,23950,0
20230817,175800,1662894350,23950,23950,23950,23950,0
20230817,175700,1662894350,23950,23950,23950,23950,0
20230817,175600,1662894350,23950,23950,23950,23950,0
20230817,175500,1662894350,23950,23950,23950,23950,0
20230817,175400,1662894350,23950,23950,23950,23950,0
20230817,175300,1662894350,23950,23950,23950,23950,0
20230817,175200,1662894350,23950,23950,23950,23950,0
20230817,175100,1662894350,23950,23950,23950,23950,0
20230817,175000,1662894350,23950,23950,23950,23950,0
20230817,174900,1662894350,23950,23950,23950,23950,0
20230817,174800,1662894350,23950,23950,23950,23950,0
20230817,174700,1662894350,23950,23950,23950,23950,0
20230817,174600,1662894350,23950,23950,23950,23950,0
20230817,174500,1662894350,23950,23950,23950,23950,0
20230817,174400,1662894350,23950,23950,23950,23950,0
20230817,174300,1662894350,23950,23950,23950,23950,511
20230817,174200,1662894350,23950,23950,23950,23950,0
20230817,174100,1662894350,23950,23950,23950,23950,0
20230817,174000,1662894350,23950,23950,23950,23950,0
20230817,173900,1662894350,23950,23950,23950,23950,0
20230817,173800,1662894350,23950,23950,23950,23950,0
20230817,173700,1662894350,23950,23950,23950,23950,0
20230817,173600,1662894350,23950,23950,23950,23950,0
20230817,173500,1662894350,23950,23950,23950,23950,0
20230817,173400,1662894350,23950,23950,23950,23950,0
20230817,173300,1662894350,23950,23950,23950,23950,0
20230817,173200,1662894350,23950,23950,23950,23950,0
20230817,173100,1662894350,23950,23950,23950,23950,0
20230817,173000,1662894350,23950,23950,23950,23950,0
20230817,172900,1662894350,23950,23950,23950,23950,0
20230817,172800,1662894350,23950,23950,23950,23950,0
20230817,172700,1662894350,23950,23950,23950,23950,0
20230817,172600,1662894350,23950,23950,23950,23950,0
20230817,172500,1662894350,23950,23950,23950,23950,0
20230817,172400,1662894350,23950,23950,23950,23950,0
20230817,172300,1662894350,23950,23950,23950,23950,0
20230817,172200,1662894350,23950,23950,23950,23950,0
20230817,172100,1662894350,23950,23950,23950,23950,0
20230817,172000,1662894350,23950,23950,23950,23950,0
20230817,171900,1662894350,23950,23950,23950,23950,0
20230817,171800,1662894350,23950,23950,23950,23950,0
20230817,171700,1662894350,23950,23950,23950,23950,0
20230817,171600,1662894350,23950,23950,23950,23950,0
20230817,171500,1662894350,23950,23950,23950,23950,0
20230817,171400,1662894350,23950,23950,23950,23950,0
20230817,171300,1662894350,23950,23950,23950,23950,511
20230817,171200,1662894350,23950,23950,23950,23950,0
20230817,171100,1662894350,23950,23950,23950,23950,0
20230817,171000,1662894350,23950,23950,23950,23950,0
20230817,170900,1662894350,23950,23950,23950,23950,0
20230817,170800,1662894350,23950,23950,23950,23950,0
20230817,170700,1662894350,23950,23950,23950,23950,0
20230817,170600,1662894350,23950,23950,23950,23950,0
20230817,170500,1662894350,23950,23950,23950,23950,0
20230817,170400,1662894350,23950,23950,23950,23950,0
20230817,170300,1662894350,23950,23950,23950,23950,0
20230817,170200,1662894350,23950,23950,23950,23950,0
20230817,170100,1662894350,23950,23950,23950,23950,0
20230817,170000,1662894350,23950,23950,23950,23950,0
20230817,165900,1662894350,23950,23950,23950,23950,0
20230817,165800,1662894350,23950,23950,23950,23950,0
20230817,165700,1662894350,23950,23950,23950,23950,0
20230817,165600,1662894350,23950,23950,23950,23950,0
20230817,165500,1662894350,23950,23950,23950,23950,0
20230817,165400,1662894350,23950,23950,23950,23950,0
20230817,165300,1662894350,23950,23950,23950,23950,0
20230817,165200,1662894350,23950,23950,23950,23950,0
20230817,165100,1662894350,23950,23950,23950,23950,0
20230817,165000,1662894350,23950,23950,23950,23950,0
20230817,164900,1662894350,23950,23950,23950,23950,0
20230817,164800,1662894350,23950,23950,23950,23950,0
20230817,164700,1662894350,23950,23950,23950,23950,0
20230817,164600,1662894350,23950,23950,23950,23950,0
20230817,164500,1662894350,23950,23950,23950,23950,0
20230817,164400,1662894350,23950,23950,23950,23950,0
20230817,164300,1662894350,23950,23950,23950,23950,511
20230817,164200,1662894350,23950,23950,23950,23950,0
20230817,164100,1662894350,23950,23950,23950,23950,0
20230817,164000,1662894350,23950,23950,23950,23950,0
20230817,163900,1662894350,23950,23950,23950,23950,0
20230817,163800,1662894350,23950,23950,23950,23950,0
20230817,163700,1662894350,23950,23950,23950,23950,0
20230817,163600,1662894350,23950,23950,23950,23950,0
20230817,163500,1662894350,23950,23950,23950,23950,0
20230817,163400,1662894350,23950,23950,23950,23950,0
20230817,163300,1662894350,23950,23950,23950,23950,0
20230817,163200,1662894350,23950,23950,23950,23950,0
20230817,163100,1662894350,23950,23950,23950,23950,0
20230817,163000,1662894350,23950,23950,23950,23950,0
20230817,162900,1662894350,23950,23950,23950,23950,0
20230817,162800,1662894350,23950,23950,23950,23950,0
20230817,162700,1662894350,23950,23950,23950,23950,0
20230817,162600,1662894350,23950,23950,23950,23950,0
20230817,162500,1662894350,23950,23950,23950,23950,0
20230817,162400,1662894350,23950,23950,23950,23950,0
20230817,162300,1662894350,23950,23950,23950,23950,0
20230817,162200,1662894350,23950,23950,23950,23950,0
20230817,162100,1662894350,23950,23950,23950,23950,0
20230817,162000,1662894350,23950,23950,23950,23950,0
20230817,161900,1662894350,23950,23950,23950,23950,0
20230817,161800,1662894350,23950,23950,23950,23950,0
20230817,161700,1662894350,23950,23950,23950,23950,0
20230817,161600,1662894350,23950,23950,23950,23950,0
20230817,161500,1662894350,23950,23950,23950,23950,0
20230817,161400,1662894350,23950,23950,23950,23950,0
20230817,161300,1662894350,23950,23950,23950,23950,511
20230817,161200,1662894350,23950,23950,23950,23950,0
20230817,161100,1662894350,23950,23950,23950,23950,0
20230817,161000,1662894350,23950,23950,23950,23950,0
20230817,160900,1662894350,23950,23950,23950,23950,0
20230817,160800,1662894350,23950,23950,23950,23950,0
20230817,160700,1662894350,23950,23950,23950,23950,0
20230817,160600,1662894350,23950,23950,23950,23950,0
20230817,160500,1662894350,23950,23950,23950,23950,0
20230817,160400,1662894350,23950,23950,23950,23950,0
20230817,160300,1662894350,23950,23950,23950,23950,0
20230817,160200,1662894350,23950,23950,23950,23950,0
20230817,160100,1662894350,23950,23950,23950,23950,0
20230817,160000,1662894350,23950,23950,23950,23950,0
20230817,155900,1662894350,23950,23950,23950,23950,0
20230817,155800,1662894350,23950,23950,23950,23950,0
20230817,155700,1662894350,23950,23950,23950,23950,0
20230817,155600,1662894350,23950,23950,23950,23950,0
20230817,155500,1662894350,23950,23950,23950,23950,0
20230817,155400,1662894350,23950,23950,23950,23950,0
20230817,155300,1662894350,23950,23950,23950,23950,0
20230817,155200,1662894350,23950,23950,23950,23950,0
20230817,155100,1662894350,23950,23950,23950,23950,0
20230817,155000,1662894350,23950,23950,23950,23950,0
20230817,154900,1662894350,23950,23950,23950,23950,0
20230817,154800,1662894350,23950,23950,23950,23950,0
20230817,154700,1662894350,23950,23950,23950,23950,0
20230817,154600,1662894350,23950,23950,23950,23950,0
20230817,154500,1662894350,23950,23950,23950,23950,0
20230817,154400,1662894350,23950,23950,23950,23950,0
20230817,154300,1662894350,23950,23950,23950,23950,511
20230817,154200,1662894350,23950,23950,23950,23950,0
20230817,154100,1662894350,23950,23950,23950,23950,0
20230817,154000,1662894350,23950,23950,23950,23950,0
20230817,153900,1662894350,23950,23950,23950,23950,0
20230817,153800,1662894350,23950,23950,23950,23950,0
20230817,153700,1662894350,23950,23950,23950,23950,0
20230817,153600,1662894350,23950,23950,23950,23950,0
20230817,153500,1662894350,23950,23950,23950,23950,0
20230817,153400,1662894350,23950,23950,23950,23950,0
20230817,153300,1662894350,23950,23950,23950,23950,0
20230817,153200,1662894350,23950,23950,23950,23950,0
20230817,153100,1662894350,23950,23950,23950,23950,0
20230817,153000,1662894350,23950,23950,23950,23950,511
20230817,152900,1650655900,23900,23900,23900,23900,0
20230817,152800,1650655900,23900,23900,23900,23900,0
20230817,152700,1650655900,23900,23900,23900,23900,0
20230817,152600,1650655900,23900,23900,23900,23900,0
20230817,152500,1650655900,23900,23900,23900,23900,0
20230817,152400,1650655900,23900,23900,23900,23900,0
20230817,152300,1650655900,23900,23900,23900,23900,0
20230817,152200,1650655900,23900,23900,23900,23900,0
20230817,152100,1650655900,23900,23900,23900,23900,0
20230817,152000,1650655900,23900,23900,23900,23900,0
20230817,151900,1650655900,23900,23950,24000,23900,31
20230817,151800,1649913450,23950,23950,23950,23950,7
20230817,151700,1649745800,24000,24000,24000,24000,0
20230817,151600,1649745800,24000,23950,24000,23950,166
20230817,151500,1645769100,24000,24000,24000,24000,56
20230817,151400,1644425100,24000,24000,24000,24000,1
20230817,151300,1644401100,24000,24000,24000,24000,153
20230817,151200,1640729100,24050,24050,24050,24050,0
20230817,151100,1640729100,24050,24050,24050,24050,1
20230817,151000,1640705050,24000,24050,24050,24000,103
20230817,150900,1638232950,24050,24050,24050,24050,21
20230817,150800,1637727900,24000,24000,24000,24000,68
20230817,150700,1636095900,24000,24000,24000,24000,23
20230817,150600,1635543900,24000,24000,24000,24000,5
20230817,150500,1635423900,24000,24000,24000,24000,306
20230817,150400,1628079900,24050,24000,24050,24000,218
20230817,150300,1622845400,23950,23950,23950,23950,115
20230817,150200,1620091150,24000,24000,24000,24000,2
20230817,150100,1620043150,23950,23950,24000,23950,249
20230817,150000,1614077650,23900,23900,23900,23900,5
20230817,145900,1613958150,23900,23900,23900,23900,0
20230817,145800,1613958150,23900,23850,23900,23850,300
20230817,145700,1606798150,23850,23900,23900,23850,600
20230817,145600,1592481100,23900,23900,23900,23900,0
20230817,145500,1592481100,23900,23900,23900,23900,136
20230817,145400,1589230700,23950,23950,23950,23950,0
20230817,145300,1589230700,23950,23950,23950,23950,10
20230817,145200,1588991200,23950,23950,23950,23950,112
20230817,145100,1586308800,23950,23950,23950,23950,0
20230817,145000,1586308800,23950,23950,23950,23950,447
20230817,144900,1575603150,23950,23950,23950,23900,132
20230817,144800,1572446750,23900,23900,23900,23900,0
20230817,144700,1572446750,23900,23900,23900,23900,100
20230817,144600,1570056750,23950,23950,23950,23950,281
20230817,144500,1563326800,24000,24000,24000,24000,4
20230817,144400,1563230800,24000,24000,24000,24000,2
20230817,144300,1563182800,24000,24000,24000,24000,0
20230817,144200,1563182800,24000,24000,24000,24000,3
20230817,144100,1563110800,24000,23900,24000,23900,704
20230817,144000,1546276700,23900,23900,23900,23900,0
20230817,143900,1546276700,23900,23900,23900,23900,228
20230817,143800,1540827500,23900,23900,23900,23850,250
20230817,143700,1534858900,23950,23950,23950,23950,1
20230817,143600,1534834950,23900,23950,23950,23900,68
20230817,143500,1533209650,23900,23900,23900,23900,0
20230817,143400,1533209650,23900,23900,23900,23900,30
20230817,143300,1532492650,23900,23900,23900,23900,0
20230817,143200,1532492650,23900,23900,23900,23900,50
20230817,143100,1531297650,23850,23950,23950,23850,373
20230817,143000,1522370200,23900,24000,24000,23900,176
20230817,142900,1518158300,24000,24000,24000,24000,22
20230817,142800,1517630300,24000,24000,24000,24000,30
20230817,142700,1516910300,24000,24000,24000,24000,57
20230817,142600,1515542300,24000,24050,24050,24000,55
20230817,142500,1514222050,24000,24050,24050,24000,52
20230817,142400,1512973950,24050,24000,24050,24000,171
20230817,142300,1508868600,24000,24000,24000,24000,0
20230817,142200,1508868600,24000,24050,24050,24000,332
20230817,142100,1500899000,24000,24000,24000,24000,0
20230817,142000,1500899000,24000,24000,24000,24000,139
20230817,141900,1497563000,24050,24000,24050,24000,26
20230817,141800,1496937950,24000,24050,24050,24000,50
20230817,141700,1495737850,24050,24050,24050,24050,154
20230817,141600,1492034150,24050,24050,24050,24050,0
20230817,141500,1492034150,24050,24050,24050,24050,0
20230817,141400,1492034150,24050,24050,24050,24050,0
20230817,141300,1492034150,24050,24050,24050,24050,224
20230817,141200,1486646950,23950,23950,23950,23950,22
20230817,141100,1486120050,23950,24000,24000,23950,121
20230817,141000,1483216300,24050,24050,24050,24050,58
20230817,140900,1481821400,24050,24050,24050,24050,0
20230817,140800,1481821400,24050,24050,24050,24050,0
20230817,140700,1481821400,24050,24000,24050,24000,12
20230817,140600,1481533200,24000,23950,24000,23950,216
20230817,140500,1476349250,23950,24000,24000,23950,8
20230817,140400,1476157500,24000,24000,24000,24000,61
20230817,140300,1474693500,24000,24000,24000,24000,30
20230817,140200,1473973500,24050,24050,24050,24050,0
20230817,140100,1473973500,24050,24050,24050,24050,20
20230817,140000,1473492500,24000,24000,24050,24000,36
20230817,135900,1472628450,24000,24000,24000,23900,624
20230817,135800,1457698350,24000,24000,24000,24000,13
20230817,135700,1457386350,24000,24000,24000,24000,53
20230817,135600,1456114350,24000,24000,24000,24000,112
20230817,135500,1453426350,24000,24000,24000,24000,39
20230817,135400,1452490350,23950,23950,23950,23950,0
20230817,135300,1452490350,23950,23950,23950,23950,0
20230817,135200,1452490350,23950,24050,24050,23950,804
20230817,135100,1433193150,24100,24000,24100,24000,635
20230817,135000,1417936650,23950,23950,23950,23950,0
20230817,134900,1417936650,23950,23950,23950,23950,0
20230817,134800,1417936650,23950,23950,23950,23950,62
20230817,134700,1416451750,23950,24000,24000,23950,58
20230817,134600,1415061750,24000,24000,24000,24000,1
20230817,134500,1415037750,24000,24000,24000,24000,221
20230817,134400,1409733750,24000,24000,24000,24000,73
20230817,134300,1407981750,24000,23950,24050,23950,501
20230817,134200,1395971150,23900,23900,23900,23900,10
20230817,134100,1395732150,23900,23950,23950,23900,86
20230817,134000,1393674850,23950,24000,24000,23950,48
20230817,133900,1392525150,24050,24050,24050,24050,0
20230817,133800,1392525150,24050,24050,24050,24050,1
20230817,133700,1392501100,24000,24000,24000,24000,63
20230817,133600,1390989100,24000,23950,24000,23950,498
20230817,133500,1379047100,24000,24000,24000,24000,0
20230817,133400,1379047100,24000,24000,24000,24000,0
20230817,133300,1379047100,24000,23950,24000,23950,65
20230817,133200,1377490200,24000,24000,24000,24000,56
20230817,133100,1376146200,24000,24000,24000,24000,10
20230817,133000,1375906200,24050,24050,24050,24050,48
20230817,132900,1374751800,24000,24000,24000,24000,68
20230817,132800,1373119800,24000,24000,24000,24000,20
20230817,132700,1372639800,24000,24000,24000,24000,258
20230817,132600,1366447800,24000,24000,24000,24000,38
20230817,132500,1365535800,24000,24000,24000,24000,63
20230817,132400,1364023800,24000,24000,24000,24000,141
20230817,132300,1360639800,24000,23950,24000,23950,694
20230817,132200,1344004000,23900,23900,23900,23900,63
20230817,132100,1342498300,23950,23950,23950,23950,2
20230817,132000,1342450400,23950,23950,23950,23950,0
20230817,131900,1342450400,23950,23950,23950,23950,0
20230817,131800,1342450400,23950,23950,23950,23900,275
20230817,131700,1335867300,23900,23900,23900,23900,16
20230817,131600,1335484900,23900,23900,23900,23900,120
20230817,131500,1332616900,23900,23900,23900,23900,0
20230817,131400,1332616900,23900,23900,23900,23900,109
20230817,131300,1330011800,23950,24000,24000,23950,13
20230817,131200,1329699950,24000,23950,24000,23950,286
20230817,131100,1322849850,23950,23950,23950,23950,0
20230817,131000,1322849850,23950,23950,23950,23950,201
20230817,130900,1318035900,24050,23900,24050,23900,2
20230817,130800,1317987950,23950,24000,24000,23950,103
20230817,130700,1315518250,24000,24000,24000,24000,63
20230817,130600,1314006250,24000,24000,24050,24000,890
20230817,130500,1292632900,24000,23950,24000,23950,350
20230817,130400,1284237900,24000,24000,24000,24000,1
20230817,130300,1284213900,23950,23950,23950,23950,62
20230817,130200,1282729000,23950,23950,23950,23950,53
20230817,130100,1281459650,24000,24000,24000,24000,114
20230817,130000,1278723650,23900,23900,23900,23900,0
20230817,125900,1278723650,23900,23900,23900,23900,63
20230817,125800,1277217950,24000,23950,24000,23900,558
20230817,125700,1263869000,23950,23950,23950,23950,18
20230817,125600,1263437900,23950,23950,23950,23950,0
20230817,125500,1263437900,23950,23950,23950,23950,282
20230817,125400,1256684000,23950,23950,23950,23950,0
20230817,125300,1256684000,23950,23950,23950,23950,0
20230817,125200,1256684000,23950,23950,23950,23950,19
20230817,125100,1256228950,23900,23950,24000,23900,103
20230817,125000,1253764650,23950,23950,24000,23950,62
20230817,124900,1252277150,23950,23950,23950,23950,0
20230817,124800,1252277150,23950,23950,23950,23950,63
20230817,124700,1250768300,23950,23950,23950,23950,1
20230817,124600,1250744350,24000,24000,24000,24000,101
20230817,124500,1248320350,24000,24000,24000,24000,48
20230817,124400,1247168350,23900,23950,23950,23900,360
20230817,124300,1238546900,24000,24000,24000,24000,50
20230817,124200,1237346900,24000,24000,24000,24000,7
20230817,124100,1237178900,24000,24050,24050,24000,215
20230817,124000,1232018850,24000,24000,24000,24000,167
20230817,123900,1228010850,24050,24050,24050,24050,20
20230817,123800,1227529850,24050,24050,24050,24050,16
20230817,123700,1227145050,24050,24000,24050,24000,148
20230817,123600,1223590650,24000,24050,24050,24000,73
20230817,123500,1221838150,24000,24050,24050,24000,192
20230817,123400,1217220850,24050,24000,24050,24000,695
20230817,123300,1200537700,23950,23900,23950,23900,223
20230817,123200,1195198850,23900,23900,23900,23900,25
20230817,123100,1194601350,23850,23850,23850,23850,0
20230817,123000,1194601350,23850,23850,23850,23850,14
20230817,122900,1194267450,23850,23900,23900,23850,111
20230817,122800,1191616500,23950,23950,23950,23950,63
20230817,122700,1190107650,23950,23950,23950,23950,0
20230817,122600,1190107650,23950,23900,23950,23900,90
20230817,122500,1187952600,23900,23900,23900,23900,62
20230817,122400,1186470800,23950,23850,23950,23850,280
20230817,122300,1179781350,23900,23850,23900,23850,90
20230817,122200,1177634200,23900,23900,23900,23900,54
20230817,122100,1176343600,23900,23850,23900,23800,1737
20230817,122000,1134908950,23800,23800,23800,23800,123
20230817,121900,1131981550,23650,23800,23850,23650,1687
20230817,121800,1091918250,23800,23800,23800,23800,0
20230817,121700,1091918250,23800,23800,23800,23800,62
20230817,121600,1090442650,23850,23850,23850,23850,2
20230817,121500,1090394950,23850,23850,23850,23850,0
20230817,121400,1090394950,23850,23850,23850,23850,161
20230817,121300,1086555100,23850,23850,23850,23850,200
20230817,121200,1081785100,23850,23850,23850,23850,0
20230817,121100,1081785100,23850,23850,23850,23850,0
20230817,121000,1081785100,23850,23900,23900,23850,109
20230817,120900,1079185300,23900,23950,23950,23900,375
20230817,120800,1070204850,24000,24000,24000,24000,20
20230817,120700,1069724850,24000,24000,24000,24000,0
20230817,120600,1069724850,24000,23900,24000,23900,424
20230817,120500,1059572950,23950,23950,23950,23950,67
20230817,120400,1057968300,23950,23950,23950,23950,3
20230817,120300,1057896450,23850,23850,23850,23850,0
20230817,120200,1057896450,23850,23900,23900,23850,319
20230817,120100,1050275450,23950,23950,23950,23950,2
20230817,120000,1050227550,23950,23950,23950,23950,308
20230817,115900,1042850950,23950,23950,23950,23950,10
20230817,115800,1042611450,23950,23950,23950,23950,63
20230817,115700,1041102600,24000,24000,24000,24000,0
20230817,115600,1041102600,24000,24000,24000,24000,0
20230817,115500,1041102600,24000,23950,24000,23950,86
20230817,115400,1039042650,24000,24000,24000,24000,1
20230817,115300,1039018650,24000,24000,24000,24000,0
20230817,115200,1039018650,24000,24000,24000,24000,0
20230817,115100,1039018650,24000,23950,24000,23950,68
20230817,115000,1037389800,24000,24000,24000,24000,5
20230817,114900,1037269800,24000,24000,24000,24000,0
20230817,114800,1037269800,24000,24000,24000,24000,1
20230817,114700,1037245800,23950,23950,23950,23950,62
20230817,114600,1035760900,24000,24000,24000,24000,50
20230817,114500,1034560900,23950,24000,24000,23950,112
20230817,114400,1031872950,24000,24000,24000,24000,2
20230817,114300,1031824950,23950,24000,24000,23950,164
20230817,114200,1027892100,23950,24000,24000,23950,90
20230817,114100,1025734950,23950,23950,23950,23950,10
20230817,114000,1025495450,23950,24000,24100,23950,270
20230817,113900,1019016200,24050,24000,24050,24000,833
20230817,113800,999011950,24000,24000,24000,24000,0
20230817,113700,999011950,24000,23950,24000,23950,244
20230817,113600,993167850,23950,23950,23950,23950,63
20230817,113500,991659000,23950,23950,23950,23950,0
20230817,113400,991659000,23950,23950,23950,23950,18
20230817,113300,991227900,23950,23950,23950,23950,0
20230817,113200,991227900,23950,23950,23950,23950,62
20230817,113100,989743000,23950,23950,23950,23950,16
20230817,113000,989359800,23950,23950,23950,23950,30
20230817,112900,988641300,23950,23950,23950,23950,0
20230817,112800,988641300,23950,24000,24000,23950,79
20230817,112700,986748950,24000,24000,24000,24000,2
20230817,112600,986700950,24000,23950,24000,23950,38
20230817,112500,985789850,23950,23950,23950,23950,0
20230817,112400,985789850,23950,23950,23950,23950,91
20230817,112300,983610400,23950,23950,23950,23950,0
20230817,112200,983610400,23950,23950,23950,23950,112
20230817,112100,980928000,24000,23950,24000,23950,163
20230817,112000,977019150,23950,23950,23950,23950,569
20230817,111900,963391600,23900,23850,23950,23650,1876
20230817,111800,918817750,23850,23850,23850,23850,157
20230817,111700,915073300,23800,23850,23850,23800,161
20230817,111600,911236550,23850,23850,23850,23850,217
20230817,111500,906061100,23850,23850,23850,23850,218
20230817,111400,900861800,23800,23850,23850,23700,1530
20230817,111300,864495600,23800,23800,23800,23800,63
20230817,111200,862996200,23850,23850,23850,23850,1
20230817,111100,862972350,23850,23800,23850,23800,243
20230817,111000,857188850,23800,23800,23800,23800,59
20230817,110900,855784650,23750,23750,23750,23750,568
20230817,110800,842294650,23800,23850,23850,23800,55
20230817,110700,840985600,23850,23800,23850,23800,3
20230817,110600,840914100,23800,23800,23800,23800,1
20230817,110500,840890300,23800,23800,23800,23800,63
20230817,110400,839390900,23850,23850,23850,23850,3
20230817,110300,839319350,23800,23850,23850,23800,118
20230817,110200,836505900,23850,23850,23850,23850,62
20230817,110100,835027200,23900,23900,23900,23900,11
20230817,110000,834764300,23850,23850,23850,23850,109
20230817,105900,832164650,23850,23850,23850,23850,5
20230817,105800,832045400,23850,23800,23850,23750,312
20230817,105700,824622800,23800,23750,23800,23750,12
20230817,105600,824337700,23800,23800,23800,23800,10
20230817,105500,824099700,23800,23750,23800,23750,12
20230817,105400,823814650,23750,23800,23800,23750,82
20230817,105300,821866500,23800,23850,23850,23800,199
20230817,105200,817123750,23850,23850,23850,23850,166
20230817,105100,813164650,23900,23900,23900,23900,100
20230817,105000,810774650,23850,23900,23900,23850,65
20230817,104900,809224300,23900,23900,23900,23900,1
20230817,104800,809200400,23850,23850,23850,23850,130
20230817,104700,806099900,23850,23850,23850,23850,62
20230817,104600,804621200,23850,23850,23850,23850,265
20230817,104500,798300950,23800,23850,23850,23800,21
20230817,104400,797800600,23800,23800,23800,23800,10
20230817,104300,797562600,23800,23800,23800,23800,64
20230817,104200,796039400,23800,23750,23800,23750,421
20230817,104100,786033850,23700,23700,23700,23700,4
20230817,104000,785939050,23700,23750,23750,23700,23
20230817,103900,785392850,23750,23700,23750,23700,73
20230817,103800,783662200,23750,23700,23800,23700,595
20230817,103700,769530650,23700,23700,23700,23700,1
20230817,103600,769506950,23700,23700,23700,23700,21
20230817,103500,769009250,23700,23750,23750,23700,116
20230817,103400,766259050,23750,23750,23750,23750,186
20230817,103300,761841550,23700,23650,23700,23650,124
20230817,103200,758903750,23700,23750,23750,23700,216
20230817,103100,753782150,23700,23750,23750,23700,83
20230817,103000,751814000,23700,23700,23700,23700,11
20230817,102900,751553300,23750,23700,23750,23700,172
20230817,102800,747476650,23700,23700,23700,23700,138
20230817,102700,744206050,23750,23750,23750,23750,40
20230817,102600,743256050,23700,23700,23700,23700,304
20230817,102500,736051250,23650,23700,23700,23650,3
20230817,102400,735980200,23700,23700,23700,23700,90
20230817,102300,733847200,23750,23750,23750,23750,10
20230817,102200,733609700,23750,23750,23750,23750,61
20230817,102100,732160950,23750,23750,23750,23750,89
20230817,102000,730047200,23650,23750,23750,23650,441
20230817,101900,719587400,23750,23750,23750,23750,48
20230817,101800,718447400,23750,23750,23750,23750,150
20230817,101700,714884900,23750,23750,23800,23750,147
20230817,101600,711393450,23750,23750,23750,23750,516
20230817,101500,699138450,23750,23750,23750,23750,177
20230817,101400,694934700,23650,23700,23700,23650,112
20230817,101300,692284650,23650,23750,23750,23650,105
20230817,101200,689796100,23750,23800,23800,23750,197
20230817,101100,685115850,23800,23850,23850,23800,1129
20230817,101000,658237000,23850,23850,23850,23850,49
20230817,100900,657068350,23850,23900,23900,23850,528
20230817,100800,644460250,23900,23900,23900,23900,4
20230817,100700,644364650,23900,23900,23900,23900,13
20230817,100600,644053950,23850,23850,23850,23850,116
20230817,100500,641287350,23800,23800,23800,23700,102
20230817,100400,638866050,23750,23800,23800,23750,64
20230817,100300,637344250,23800,23800,23850,23800,127
20230817,100200,634319600,23850,23750,23850,23750,402
20230817,100100,624759700,23750,23750,23750,23750,5
20230817,100000,624640950,23750,23700,23850,23700,382
20230817,095900,615567950,23600,23600,23600,23600,46
20230817,095800,614482350,23600,23600,23600,23600,0
20230817,095700,614482350,23600,23600,23600,23600,71
20230817,095600,612806750,23700,23700,23700,23650,45
20230817,095500,611741300,23700,23700,23700,23700,32
20230817,095400,610982900,23600,23700,23700,23550,504
20230817,095300,599059850,23750,23750,23750,23750,0
20230817,095200,599059850,23750,23750,23750,23750,0
20230817,095100,599059850,23750,23800,23800,23750,212
20230817,095000,594024600,23800,23850,23850,23800,379
20230817,094900,584995150,23900,23850,23900,23850,457
20230817,094800,574095450,23800,23750,23800,23750,153
20230817,094700,570455950,23750,23750,23750,23750,20
20230817,094600,569980950,23750,23750,23750,23750,18
20230817,094500,569553450,23750,23850,23850,23750,206
20230817,094400,564653900,23850,23800,23900,23800,399
20230817,094300,555143050,23800,23850,23850,23800,189
20230817,094200,550638400,23800,23800,23850,23750,269
20230817,094100,544243900,23800,23750,23800,23750,186
20230817,094000,539820200,23700,23700,23750,23700,763
20230817,093900,521703900,23750,23750,23750,23750,0
20230817,093800,521703900,23750,23700,23800,23700,701
20230817,093700,505048400,23750,23750,23750,23700,281
20230817,093600,498382050,23700,23650,23700,23650,409
20230817,093500,488703100,23650,23500,23700,23450,2267
20230817,093400,435337650,23450,23500,23500,23450,151
20230817,093300,431793850,23500,23450,23500,23400,635
20230817,093200,416911300,23450,23400,23450,23400,198
20230817,093100,412273250,23450,23450,23450,23400,274
20230817,093000,405851300,23450,23500,23500,23450,243
20230817,092900,400150050,23450,23500,23500,23450,9
20230817,092800,399938750,23450,23450,23500,23450,178
20230817,092700,395764600,23500,23450,23500,23400,416
20230817,092600,386006650,23400,23500,23500,23400,820
20230817,092500,366795300,23500,23500,23550,23500,361
20230817,092400,358309400,23500,23500,23500,23500,108
20230817,092300,355771400,23500,23450,23500,23450,417
20230817,092200,345989100,23450,23450,23450,23450,309
20230817,092100,338743050,23450,23450,23450,23450,438
20230817,092000,328471950,23500,23450,23500,23450,322
20230817,091900,320921000,23500,23500,23500,23500,112
20230817,091800,318289000,23500,23400,23500,23400,530
20230817,091700,305868200,23400,23350,23400,23350,693
20230817,091600,289676800,23350,23400,23450,23350,1402
20230817,091500,256893350,23400,23400,23400,23400,3
20230817,091400,256823150,23400,23400,23400,23400,553
20230817,091300,243882950,23350,23400,23400,23350,131
20230817,091200,240821700,23400,23350,23400,23300,663
20230817,091100,225336400,23350,23300,23350,23300,562
20230817,091000,212235750,23350,23350,23350,23300,199
20230817,090900,207595900,23350,23350,23400,23350,393
20230817,090800,198419300,23350,23450,23450,23350,2015
20230817,090700,151242850,23450,23500,23500,23450,370
20230817,090600,142552550,23500,23500,23500,23500,516
20230817,090500,130426550,23500,23550,23550,23450,1237
20230817,090400,101360050,23500,23550,23600,23500,910
20230817,090300,79947700,23600,23600,23600,23600,138
20230817,090200,76690900,23600,23650,23650,23600,310
20230817,090100,69362950,23700,23650,23750,23650,342
20230817,090000,61262700,23650,23500,23700,23500,2602