KissMeData/200710/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,201300,6839529450,22250,22250,22250,22250,6853
20230816,201200,6839529450,22250,22250,22250,22250,0
20230816,201100,6839529450,22250,22250,22250,22250,0
20230816,201000,6839529450,22250,22250,22250,22250,0
20230816,200900,6839529450,22250,22250,22250,22250,0
20230816,200800,6839529450,22250,22250,22250,22250,0
20230816,200700,6839529450,22250,22250,22250,22250,0
20230816,200600,6839529450,22250,22250,22250,22250,0
20230816,200500,6839529450,22250,22250,22250,22250,0
20230816,200400,6839529450,22250,22250,22250,22250,0
20230816,200300,6839529450,22250,22250,22250,22250,0
20230816,200200,6839529450,22250,22250,22250,22250,0
20230816,200100,6839529450,22250,22250,22250,22250,0
20230816,200000,6839529450,22250,22250,22250,22250,0
20230816,195900,6839529450,22250,22250,22250,22250,0
20230816,195800,6839529450,22250,22250,22250,22250,0
20230816,195700,6839529450,22250,22250,22250,22250,0
20230816,195600,6839529450,22250,22250,22250,22250,0
20230816,195500,6839529450,22250,22250,22250,22250,0
20230816,195400,6839529450,22250,22250,22250,22250,0
20230816,195300,6839529450,22250,22250,22250,22250,0
20230816,195200,6839529450,22250,22250,22250,22250,0
20230816,195100,6839529450,22250,22250,22250,22250,0
20230816,195000,6839529450,22250,22250,22250,22250,0
20230816,194900,6839529450,22250,22250,22250,22250,0
20230816,194800,6839529450,22250,22250,22250,22250,0
20230816,194700,6839529450,22250,22250,22250,22250,0
20230816,194600,6839529450,22250,22250,22250,22250,0
20230816,194500,6839529450,22250,22250,22250,22250,0
20230816,194400,6839529450,22250,22250,22250,22250,0
20230816,194300,6839529450,22250,22250,22250,22250,6853
20230816,194200,6839529450,22250,22250,22250,22250,0
20230816,194100,6839529450,22250,22250,22250,22250,0
20230816,194000,6839529450,22250,22250,22250,22250,0
20230816,193900,6839529450,22250,22250,22250,22250,0
20230816,193800,6839529450,22250,22250,22250,22250,0
20230816,193700,6839529450,22250,22250,22250,22250,0
20230816,193600,6839529450,22250,22250,22250,22250,0
20230816,193500,6839529450,22250,22250,22250,22250,0
20230816,193400,6839529450,22250,22250,22250,22250,0
20230816,193300,6839529450,22250,22250,22250,22250,0
20230816,193200,6839529450,22250,22250,22250,22250,0
20230816,193100,6839529450,22250,22250,22250,22250,0
20230816,193000,6839529450,22250,22250,22250,22250,0
20230816,192900,6839529450,22250,22250,22250,22250,0
20230816,192800,6839529450,22250,22250,22250,22250,0
20230816,192700,6839529450,22250,22250,22250,22250,0
20230816,192600,6839529450,22250,22250,22250,22250,0
20230816,192500,6839529450,22250,22250,22250,22250,0
20230816,192400,6839529450,22250,22250,22250,22250,0
20230816,192300,6839529450,22250,22250,22250,22250,0
20230816,192200,6839529450,22250,22250,22250,22250,0
20230816,192100,6839529450,22250,22250,22250,22250,0
20230816,192000,6839529450,22250,22250,22250,22250,0
20230816,191900,6839529450,22250,22250,22250,22250,0
20230816,191800,6839529450,22250,22250,22250,22250,0
20230816,191700,6839529450,22250,22250,22250,22250,0
20230816,191600,6839529450,22250,22250,22250,22250,0
20230816,191500,6839529450,22250,22250,22250,22250,0
20230816,191400,6839529450,22250,22250,22250,22250,0
20230816,191300,6839529450,22250,22250,22250,22250,6853
20230816,191200,6839529450,22250,22250,22250,22250,0
20230816,191100,6839529450,22250,22250,22250,22250,0
20230816,191000,6839529450,22250,22250,22250,22250,0
20230816,190900,6839529450,22250,22250,22250,22250,0
20230816,190800,6839529450,22250,22250,22250,22250,0
20230816,190700,6839529450,22250,22250,22250,22250,0
20230816,190600,6839529450,22250,22250,22250,22250,0
20230816,190500,6839529450,22250,22250,22250,22250,0
20230816,190400,6839529450,22250,22250,22250,22250,0
20230816,190300,6839529450,22250,22250,22250,22250,0
20230816,190200,6839529450,22250,22250,22250,22250,0
20230816,190100,6839529450,22250,22250,22250,22250,0
20230816,190000,6839529450,22250,22250,22250,22250,0
20230816,185900,6839529450,22250,22250,22250,22250,0
20230816,185800,6839529450,22250,22250,22250,22250,0
20230816,185700,6839529450,22250,22250,22250,22250,0
20230816,185600,6839529450,22250,22250,22250,22250,0
20230816,185500,6839529450,22250,22250,22250,22250,0
20230816,185400,6839529450,22250,22250,22250,22250,0
20230816,185300,6839529450,22250,22250,22250,22250,0
20230816,185200,6839529450,22250,22250,22250,22250,0
20230816,185100,6839529450,22250,22250,22250,22250,0
20230816,185000,6839529450,22250,22250,22250,22250,0
20230816,184900,6839529450,22250,22250,22250,22250,0
20230816,184800,6839529450,22250,22250,22250,22250,0
20230816,184700,6839529450,22250,22250,22250,22250,0
20230816,184600,6839529450,22250,22250,22250,22250,0
20230816,184500,6839529450,22250,22250,22250,22250,0
20230816,184400,6839529450,22250,22250,22250,22250,0
20230816,184300,6839529450,22250,22250,22250,22250,6853
20230816,184200,6839529450,22250,22250,22250,22250,0
20230816,184100,6839529450,22250,22250,22250,22250,0
20230816,184000,6839529450,22250,22250,22250,22250,0
20230816,183900,6839529450,22250,22250,22250,22250,0
20230816,183800,6839529450,22250,22250,22250,22250,0
20230816,183700,6839529450,22250,22250,22250,22250,0
20230816,183600,6839529450,22250,22250,22250,22250,0
20230816,183500,6839529450,22250,22250,22250,22250,0
20230816,183400,6839529450,22250,22250,22250,22250,0
20230816,183300,6839529450,22250,22250,22250,22250,0
20230816,183200,6839529450,22250,22250,22250,22250,0
20230816,183100,6839529450,22250,22250,22250,22250,0
20230816,183000,6839529450,22250,22250,22250,22250,0
20230816,182900,6839529450,22250,22250,22250,22250,0
20230816,182800,6839529450,22250,22250,22250,22250,0
20230816,182700,6839529450,22250,22250,22250,22250,0
20230816,182600,6839529450,22250,22250,22250,22250,0
20230816,182500,6839529450,22250,22250,22250,22250,0
20230816,182400,6839529450,22250,22250,22250,22250,0
20230816,182300,6839529450,22250,22250,22250,22250,0
20230816,182200,6839529450,22250,22250,22250,22250,0
20230816,182100,6839529450,22250,22250,22250,22250,0
20230816,182000,6839529450,22250,22250,22250,22250,0
20230816,181900,6839529450,22250,22250,22250,22250,0
20230816,181800,6839529450,22250,22250,22250,22250,0
20230816,181700,6839529450,22250,22250,22250,22250,0
20230816,181600,6839529450,22250,22250,22250,22250,0
20230816,181500,6839529450,22250,22250,22250,22250,0
20230816,181400,6839529450,22250,22250,22250,22250,0
20230816,181300,6839529450,22250,22250,22250,22250,6853
20230816,181200,6839529450,22250,22250,22250,22250,0
20230816,181100,6839529450,22250,22250,22250,22250,0
20230816,181000,6839529450,22250,22250,22250,22250,0
20230816,180900,6839529450,22250,22250,22250,22250,0
20230816,180800,6839529450,22250,22250,22250,22250,0
20230816,180700,6839529450,22250,22250,22250,22250,0
20230816,180600,6839529450,22250,22250,22250,22250,0
20230816,180500,6839529450,22250,22250,22250,22250,0
20230816,180400,6839529450,22250,22250,22250,22250,0
20230816,180300,6839529450,22250,22250,22250,22250,0
20230816,180200,6839529450,22250,22250,22250,22250,0
20230816,180100,6839529450,22250,22250,22250,22250,0
20230816,180000,6839529450,22250,22250,22250,22250,0
20230816,175900,6839529450,22250,22250,22250,22250,0
20230816,175800,6839529450,22250,22250,22250,22250,0
20230816,175700,6839529450,22250,22250,22250,22250,0
20230816,175600,6839529450,22250,22250,22250,22250,0
20230816,175500,6839529450,22250,22250,22250,22250,0
20230816,175400,6839529450,22250,22250,22250,22250,0
20230816,175300,6839529450,22250,22250,22250,22250,0
20230816,175200,6839529450,22250,22250,22250,22250,0
20230816,175100,6839529450,22250,22250,22250,22250,0
20230816,175000,6839529450,22250,22250,22250,22250,0
20230816,174900,6839529450,22250,22250,22250,22250,0
20230816,174800,6839529450,22250,22250,22250,22250,0
20230816,174700,6839529450,22250,22250,22250,22250,0
20230816,174600,6839529450,22250,22250,22250,22250,0
20230816,174500,6839529450,22250,22250,22250,22250,0
20230816,174400,6839529450,22250,22250,22250,22250,0
20230816,174300,6839529450,22250,22250,22250,22250,6853
20230816,174200,6839529450,22250,22250,22250,22250,0
20230816,174100,6839529450,22250,22250,22250,22250,0
20230816,174000,6839529450,22250,22250,22250,22250,0
20230816,173900,6839529450,22250,22250,22250,22250,0
20230816,173800,6839529450,22250,22250,22250,22250,0
20230816,173700,6839529450,22250,22250,22250,22250,0
20230816,173600,6839529450,22250,22250,22250,22250,0
20230816,173500,6839529450,22250,22250,22250,22250,0
20230816,173400,6839529450,22250,22250,22250,22250,0
20230816,173300,6839529450,22250,22250,22250,22250,0
20230816,173200,6839529450,22250,22250,22250,22250,0
20230816,173100,6839529450,22250,22250,22250,22250,0
20230816,173000,6839529450,22250,22250,22250,22250,0
20230816,172900,6839529450,22250,22250,22250,22250,0
20230816,172800,6839529450,22250,22250,22250,22250,0
20230816,172700,6839529450,22250,22250,22250,22250,0
20230816,172600,6839529450,22250,22250,22250,22250,0
20230816,172500,6839529450,22250,22250,22250,22250,0
20230816,172400,6839529450,22250,22250,22250,22250,0
20230816,172300,6839529450,22250,22250,22250,22250,0
20230816,172200,6839529450,22250,22250,22250,22250,0
20230816,172100,6839529450,22250,22250,22250,22250,0
20230816,172000,6839529450,22250,22250,22250,22250,0
20230816,171900,6839529450,22250,22250,22250,22250,0
20230816,171800,6839529450,22250,22250,22250,22250,0
20230816,171700,6839529450,22250,22250,22250,22250,0
20230816,171600,6839529450,22250,22250,22250,22250,0
20230816,171500,6839529450,22250,22250,22250,22250,0
20230816,171400,6839529450,22250,22250,22250,22250,0
20230816,171300,6839529450,22250,22250,22250,22250,6853
20230816,171200,6839529450,22250,22250,22250,22250,0
20230816,171100,6839529450,22250,22250,22250,22250,0
20230816,171000,6839529450,22250,22250,22250,22250,0
20230816,170900,6839529450,22250,22250,22250,22250,0
20230816,170800,6839529450,22250,22250,22250,22250,0
20230816,170700,6839529450,22250,22250,22250,22250,0
20230816,170600,6839529450,22250,22250,22250,22250,0
20230816,170500,6839529450,22250,22250,22250,22250,0
20230816,170400,6839529450,22250,22250,22250,22250,0
20230816,170300,6839529450,22250,22250,22250,22250,0
20230816,170200,6839529450,22250,22250,22250,22250,0
20230816,170100,6839529450,22250,22250,22250,22250,0
20230816,170000,6839529450,22250,22250,22250,22250,0
20230816,165900,6839529450,22250,22250,22250,22250,0
20230816,165800,6839529450,22250,22250,22250,22250,0
20230816,165700,6839529450,22250,22250,22250,22250,0
20230816,165600,6839529450,22250,22250,22250,22250,0
20230816,165500,6839529450,22250,22250,22250,22250,0
20230816,165400,6839529450,22250,22250,22250,22250,0
20230816,165300,6839529450,22250,22250,22250,22250,0
20230816,165200,6839529450,22250,22250,22250,22250,0
20230816,165100,6839529450,22250,22250,22250,22250,0
20230816,165000,6839529450,22250,22250,22250,22250,0
20230816,164900,6839529450,22250,22250,22250,22250,0
20230816,164800,6839529450,22250,22250,22250,22250,0
20230816,164700,6839529450,22250,22250,22250,22250,0
20230816,164600,6839529450,22250,22250,22250,22250,0
20230816,164500,6839529450,22250,22250,22250,22250,0
20230816,164400,6839529450,22250,22250,22250,22250,0
20230816,164300,6839529450,22250,22250,22250,22250,6853
20230816,164200,6839529450,22250,22250,22250,22250,0
20230816,164100,6839529450,22250,22250,22250,22250,0
20230816,164000,6839529450,22250,22250,22250,22250,0
20230816,163900,6839529450,22250,22250,22250,22250,0
20230816,163800,6839529450,22250,22250,22250,22250,0
20230816,163700,6839529450,22250,22250,22250,22250,0
20230816,163600,6839529450,22250,22250,22250,22250,0
20230816,163500,6839529450,22250,22250,22250,22250,0
20230816,163400,6839529450,22250,22250,22250,22250,0
20230816,163300,6839529450,22250,22250,22250,22250,0
20230816,163200,6839529450,22250,22250,22250,22250,0
20230816,163100,6839529450,22250,22250,22250,22250,0
20230816,163000,6839529450,22250,22250,22250,22250,0
20230816,162900,6839529450,22250,22250,22250,22250,0
20230816,162800,6839529450,22250,22250,22250,22250,0
20230816,162700,6839529450,22250,22250,22250,22250,0
20230816,162600,6839529450,22250,22250,22250,22250,0
20230816,162500,6839529450,22250,22250,22250,22250,0
20230816,162400,6839529450,22250,22250,22250,22250,0
20230816,162300,6839529450,22250,22250,22250,22250,0
20230816,162200,6839529450,22250,22250,22250,22250,0
20230816,162100,6839529450,22250,22250,22250,22250,0
20230816,162000,6839529450,22250,22250,22250,22250,0
20230816,161900,6839529450,22250,22250,22250,22250,0
20230816,161800,6839529450,22250,22250,22250,22250,0
20230816,161700,6839529450,22250,22250,22250,22250,0
20230816,161600,6839529450,22250,22250,22250,22250,0
20230816,161500,6839529450,22250,22250,22250,22250,0
20230816,161400,6839529450,22250,22250,22250,22250,0
20230816,161300,6839529450,22250,22250,22250,22250,6853
20230816,161200,6839529450,22250,22250,22250,22250,0
20230816,161100,6839529450,22250,22250,22250,22250,0
20230816,161000,6839529450,22250,22250,22250,22250,0
20230816,160900,6839529450,22250,22250,22250,22250,0
20230816,160800,6839529450,22250,22250,22250,22250,0
20230816,160700,6839529450,22250,22250,22250,22250,0
20230816,160600,6839529450,22250,22250,22250,22250,0
20230816,160500,6839529450,22250,22250,22250,22250,0
20230816,160400,6839529450,22250,22250,22250,22250,0
20230816,160300,6839529450,22250,22250,22250,22250,0
20230816,160200,6839529450,22250,22250,22250,22250,0
20230816,160100,6839529450,22250,22250,22250,22250,0
20230816,160000,6839529450,22250,22250,22250,22250,0
20230816,155900,6839529450,22250,22250,22250,22250,0
20230816,155800,6839529450,22250,22250,22250,22250,0
20230816,155700,6839529450,22250,22250,22250,22250,0
20230816,155600,6839529450,22250,22250,22250,22250,0
20230816,155500,6839529450,22250,22250,22250,22250,0
20230816,155400,6839529450,22250,22250,22250,22250,0
20230816,155300,6839529450,22250,22250,22250,22250,0
20230816,155200,6839529450,22250,22250,22250,22250,0
20230816,155100,6839529450,22250,22250,22250,22250,0
20230816,155000,6839529450,22250,22250,22250,22250,0
20230816,154900,6839529450,22250,22250,22250,22250,0
20230816,154800,6839529450,22250,22250,22250,22250,0
20230816,154700,6839529450,22250,22250,22250,22250,0
20230816,154600,6839529450,22250,22250,22250,22250,0
20230816,154500,6839529450,22250,22250,22250,22250,0
20230816,154400,6839529450,22250,22250,22250,22250,0
20230816,154300,6839529450,22250,22250,22250,22250,6853
20230816,154200,6839529450,22250,22250,22250,22250,0
20230816,154100,6839529450,22250,22250,22250,22250,0
20230816,154000,6839529450,22250,22250,22250,22250,0
20230816,153900,6839529450,22250,22250,22250,22250,0
20230816,153800,6839529450,22250,22250,22250,22250,0
20230816,153700,6839529450,22250,22250,22250,22250,0
20230816,153600,6839529450,22250,22250,22250,22250,0
20230816,153500,6839529450,22250,22250,22250,22250,0
20230816,153400,6839529450,22250,22250,22250,22250,0
20230816,153300,6839529450,22250,22250,22250,22250,0
20230816,153200,6839529450,22250,22250,22250,22250,0
20230816,153100,6839529450,22250,22250,22250,22250,0
20230816,153000,6839529450,22250,22250,22250,22250,6853
20230816,152900,6687050200,22250,22250,22250,22250,0
20230816,152800,6687050200,22250,22250,22250,22250,0
20230816,152700,6687050200,22250,22250,22250,22250,0
20230816,152600,6687050200,22250,22250,22250,22250,0
20230816,152500,6687050200,22250,22250,22250,22250,0
20230816,152400,6687050200,22250,22250,22250,22250,0
20230816,152300,6687050200,22250,22250,22250,22250,0
20230816,152200,6687050200,22250,22250,22250,22250,0
20230816,152100,6687050200,22250,22250,22250,22250,0
20230816,152000,6687050200,22250,22250,22250,22250,0
20230816,151900,6687050200,22250,22350,22400,22250,5781
20230816,151800,6558183350,22350,22400,22450,22350,3991
20230816,151700,6468863200,22400,22400,22450,22400,445
20230816,151600,6458894800,22400,22400,22450,22400,699
20230816,151500,6443237050,22400,22450,22450,22400,2003
20230816,151400,6398367500,22400,22400,22450,22400,380
20230816,151300,6389853250,22450,22450,22450,22450,1219
20230816,151200,6362486700,22450,22450,22450,22450,365
20230816,151100,6354292450,22500,22500,22500,22450,1692
20230816,151000,6316300900,22500,22500,22500,22450,341
20230816,150900,6308632500,22550,22550,22550,22500,47
20230816,150800,6307574150,22500,22500,22550,22500,247
20230816,150700,6302016450,22550,22500,22550,22500,1813
20230816,150600,6261215950,22450,22450,22500,22450,1420
20230816,150500,6229286900,22450,22450,22500,22450,326
20230816,150400,6221967950,22450,22450,22450,22450,200
20230816,150300,6217477950,22450,22450,22450,22450,2022
20230816,150200,6172084050,22500,22500,22500,22450,78
20230816,150100,6170330050,22500,22500,22500,22450,141
20230816,150000,6167157650,22500,22500,22500,22500,712
20230816,145900,6151137650,22500,22500,22500,22450,608
20230816,145800,6137457700,22500,22500,22500,22450,635
20230816,145700,6123192450,22550,22500,22550,22500,761
20230816,145600,6106051250,22500,22500,22500,22500,496
20230816,145500,6094891250,22500,22450,22500,22450,1517
20230816,145400,6060781300,22500,22500,22500,22500,33
20230816,145300,6060038800,22500,22500,22500,22500,72
20230816,145200,6058418800,22450,22450,22500,22400,1960
20230816,145100,6014434450,22400,22500,22500,22400,1189
20230816,145000,5987752200,22500,22550,22550,22500,2178
20230816,144900,5938746850,22550,22550,22550,22550,606
20230816,144800,5925081550,22550,22600,22600,22550,285
20230816,144700,5918653550,22550,22600,22600,22550,407
20230816,144600,5909464950,22600,22600,22600,22550,118
20230816,144500,5906798200,22550,22550,22550,22500,921
20230816,144400,5886053550,22550,22550,22550,22500,150
20230816,144300,5882671500,22550,22550,22550,22500,57
20230816,144200,5881387150,22500,22600,22600,22500,1834
20230816,144100,5840049750,22600,22600,22600,22550,181
20230816,144000,5835967650,22600,22550,22600,22550,558
20230816,143900,5823375550,22550,22550,22600,22550,404
20230816,143800,5814265200,22550,22600,22600,22550,210
20230816,143700,5809523100,22600,22550,22600,22500,2389
20230816,143600,5755660550,22550,22600,22600,22550,1081
20230816,143500,5731233850,22550,22750,22750,22550,6475
20230816,143400,5584960600,22700,22750,22850,22700,2098
20230816,143300,5537254950,22750,22800,22800,22700,1512
20230816,143200,5502846850,22800,22800,22800,22800,799
20230816,143100,5484629650,22850,22850,22850,22850,11
20230816,143000,5484378300,22850,22900,22900,22850,79
20230816,142900,5482573050,22900,22900,22900,22900,1
20230816,142800,5482550150,22850,22800,22900,22800,368
20230816,142700,5474147950,22850,22800,22850,22800,2
20230816,142600,5474102300,22800,22850,22850,22800,11
20230816,142500,5473851450,22800,22800,22800,22800,214
20230816,142400,5468972250,22850,22850,22850,22850,493
20230816,142300,5457707200,22850,22850,22850,22850,2
20230816,142200,5457661500,22850,22800,22850,22800,1019
20230816,142100,5434407800,22800,22800,22800,22800,200
20230816,142000,5429847800,22850,22850,22850,22850,61
20230816,141900,5428453950,22850,22800,22850,22800,177
20230816,141800,5424414500,22800,22850,22850,22800,244
20230816,141700,5418840100,22900,22800,22900,22800,453
20230816,141600,5408477950,22850,22850,22850,22850,190
20230816,141500,5404136450,22850,22850,22850,22850,250
20230816,141400,5398423950,22850,22850,22850,22800,258
20230816,141300,5392539400,22800,22800,22850,22800,1051
20230816,141200,5368566350,22800,22850,22850,22800,182
20230816,141100,5364415100,22850,22900,22900,22850,1244
20230816,141000,5335989450,22900,22950,22950,22900,2061
20230816,140900,5288732050,22950,23000,23000,22950,361
20230816,140800,5280431600,22950,23000,23000,22950,152
20230816,140700,5276940350,23000,23000,23000,23000,357
20230816,140600,5268729350,23000,23000,23000,23000,29
20230816,140500,5268062350,23050,23050,23050,23050,4
20230816,140400,5267970150,23000,23000,23000,23000,150
20230816,140300,5264520150,23050,23050,23050,23050,38
20230816,140200,5263644250,23000,23000,23000,23000,200
20230816,140100,5259044250,23000,23000,23000,23000,1006
20230816,140000,5235906250,23050,23050,23050,23000,1489
20230816,135900,5201594500,23050,23050,23100,23050,217
20230816,135800,5196591600,23050,23100,23100,23050,776
20230816,135700,5178684800,23050,23000,23050,23000,677
20230816,135600,5163099400,23000,23150,23200,23000,16223
20230816,135500,4789140650,23200,23200,23200,23200,1
20230816,135400,4789117450,23200,23150,23200,23150,14
20230816,135300,4788793300,23200,23200,23200,23200,1
20230816,135200,4788770100,23150,23150,23150,23150,199
20230816,135100,4784163250,23150,23150,23150,23150,1499
20230816,135000,4749461400,23150,23200,23200,23150,2303
20230816,134900,4696032050,23200,23200,23200,23200,104
20230816,134800,4693619250,23200,23200,23200,23200,410
20230816,134700,4684107250,23250,23250,23250,23250,152
20230816,134600,4680573250,23200,23250,23250,23200,471
20230816,134500,4669645050,23250,23250,23250,23250,7
20230816,134400,4669482300,23200,23250,23250,23200,341
20230816,134300,4661554550,23200,23200,23200,23200,200
20230816,134200,4656914550,23300,23300,23300,23300,110
20230816,134100,4654351550,23250,23250,23250,23250,804
20230816,134000,4635658550,23250,23250,23250,23250,30
20230816,133900,4634961050,23250,23250,23250,23250,0
20230816,133800,4634961050,23250,23250,23300,23200,2322
20230816,133700,4580912100,23250,23250,23250,23250,111
20230816,133600,4578331350,23250,23250,23250,23250,41
20230816,133500,4577378100,23250,23250,23250,23250,449
20230816,133400,4566938850,23250,23250,23250,23200,140
20230816,133300,4563685600,23250,23250,23250,23250,2245
20230816,133200,4511489350,23300,23300,23300,23300,10
20230816,133100,4511256350,23300,23300,23300,23300,0
20230816,133000,4511256350,23300,23300,23300,23300,84
20230816,132900,4509299150,23300,23300,23300,23250,221
20230816,132800,4504149900,23300,23300,23300,23300,51
20230816,132700,4502961600,23300,23250,23300,23250,42
20230816,132600,4501983650,23250,23250,23250,23250,23
20230816,132500,4501448900,23250,23250,23250,23250,58
20230816,132400,4500100400,23250,23250,23250,23250,61
20230816,132300,4498682150,23250,23250,23250,23250,10
20230816,132200,4498449650,23300,23300,23300,23300,124
20230816,132100,4495560450,23300,23300,23300,23300,2
20230816,132000,4495513850,23300,23300,23300,23300,0
20230816,131900,4495513850,23300,23350,23350,23300,1154
20230816,131800,4468625550,23300,23350,23350,23300,308
20230816,131700,4461444150,23300,23300,23300,23300,68
20230816,131600,4459859750,23300,23300,23300,23300,21
20230816,131500,4459370450,23300,23250,23300,23250,351
20230816,131400,4451200800,23250,23250,23250,23250,64
20230816,131300,4449712800,23250,23250,23250,23250,0
20230816,131200,4449712800,23250,23250,23250,23250,11
20230816,131100,4449457050,23250,23250,23250,23250,30
20230816,131000,4448759550,23250,23250,23250,23250,5
20230816,130900,4448643300,23300,23300,23300,23300,1
20230816,130800,4448620000,23300,23300,23300,23250,198
20230816,130700,4444008100,23300,23250,23300,23250,274
20230816,130600,4437626900,23250,23250,23250,23250,31
20230816,130500,4436906150,23250,23200,23250,23200,620
20230816,130400,4422491400,23250,23250,23250,23250,0
20230816,130300,4422491400,23250,23250,23250,23250,107
20230816,130200,4420003650,23250,23250,23250,23250,90
20230816,130100,4417911150,23250,23250,23250,23250,5
20230816,130000,4417794900,23250,23200,23250,23200,14
20230816,125900,4417470050,23200,23200,23200,23200,1
20230816,125800,4417446850,23250,23250,23250,23250,1124
20230816,125700,4391313850,23250,23250,23250,23250,121
20230816,125600,4388500600,23300,23300,23300,23300,68
20230816,125500,4386916200,23300,23300,23300,23300,89
20230816,125400,4384842500,23300,23250,23300,23250,55
20230816,125300,4383563500,23250,23300,23300,23250,145
20230816,125200,4380190000,23250,23300,23300,23250,10
20230816,125100,4379957050,23250,23300,23300,23250,597
20230816,125000,4366063500,23300,23250,23300,23250,26
20230816,124900,4365457950,23250,23250,23250,23250,21
20230816,124800,4364969700,23250,23300,23300,23250,15
20230816,124700,4364620450,23250,23300,23300,23250,201
20230816,124600,4359946500,23300,23300,23300,23300,0
20230816,124500,4359946500,23300,23300,23300,23300,111
20230816,124400,4357360200,23300,23300,23300,23300,5
20230816,124300,4357243700,23350,23350,23350,23350,2
20230816,124200,4357197000,23300,23300,23300,23300,59
20230816,124100,4355822300,23300,23350,23350,23300,105
20230816,124000,4353374700,23300,23300,23350,23300,708
20230816,123900,4336846000,23300,23300,23300,23300,644
20230816,123800,4321840800,23300,23250,23300,23250,8
20230816,123700,4321654450,23250,23250,23250,23250,0
20230816,123600,4321654450,23250,23250,23250,23250,0
20230816,123500,4321654450,23250,23250,23250,23250,0
20230816,123400,4321654450,23250,23250,23250,23250,3
20230816,123300,4321584700,23250,23250,23250,23250,101
20230816,123200,4319236450,23250,23250,23250,23250,175
20230816,123100,4315167700,23250,23250,23250,23250,0
20230816,123000,4315167700,23250,23250,23250,23250,9
20230816,122900,4314958450,23250,23250,23250,23250,16
20230816,122800,4314586450,23250,23250,23250,23250,160
20230816,122700,4310866450,23250,23250,23250,23250,560
20230816,122600,4297846450,23250,23300,23300,23250,329
20230816,122500,4290187150,23300,23300,23300,23300,44
20230816,122400,4289161950,23300,23300,23300,23300,60
20230816,122300,4287763950,23300,23300,23300,23300,210
20230816,122200,4282870950,23250,23250,23250,23250,6
20230816,122100,4282731450,23250,23300,23300,23250,69
20230816,122000,4281126250,23300,23250,23300,23250,11
20230816,121900,4280870450,23250,23250,23250,23250,200
20230816,121800,4276220450,23250,23250,23250,23250,152
20230816,121700,4272686450,23200,23200,23250,23200,443
20230816,121600,4262398400,23200,23200,23200,23200,58
20230816,121500,4261052800,23200,23200,23200,23200,5
20230816,121400,4260936800,23200,23200,23200,23200,0
20230816,121300,4260936800,23200,23150,23200,23150,8
20230816,121200,4260751550,23150,23150,23150,23150,361
20230816,121100,4252394400,23150,23200,23200,23150,187
20230816,121000,4248061000,23200,23200,23200,23200,625
20230816,120900,4233561000,23200,23300,23300,23200,641
20230816,120800,4218652750,23300,23300,23300,23300,217
20230816,120700,4213596650,23300,23250,23300,23250,452
20230816,120600,4203087550,23250,23250,23250,23250,14
20230816,120500,4202762050,23250,23200,23250,23200,66
20230816,120400,4201230800,23200,23250,23250,23200,11
20230816,120300,4200975550,23200,23200,23200,23200,310
20230816,120200,4193783550,23200,23250,23250,23200,115
20230816,120100,4191111550,23250,23250,23250,23250,212
20230816,120000,4186182550,23200,23200,23250,23200,1055
20230816,115900,4161671450,23200,23200,23200,23200,250
20230816,115800,4155871450,23200,23250,23250,23200,39
20230816,115700,4154965150,23200,23200,23200,23200,14
20230816,115600,4154640350,23200,23200,23200,23200,0
20230816,115500,4154640350,23200,23200,23200,23200,298
20230816,115400,4147726750,23200,23200,23200,23200,59
20230816,115300,4146357950,23200,23200,23200,23200,891
20230816,115200,4125686750,23200,23200,23200,23200,523
20230816,115100,4113553150,23200,23200,23200,23200,429
20230816,115000,4103600350,23200,23200,23200,23200,1173
20230816,114900,4076386750,23200,23200,23200,23200,85
20230816,114800,4074414750,23200,23200,23200,23150,2281
20230816,114700,4021496050,23250,23250,23250,23250,5
20230816,114600,4021379800,23250,23250,23250,23250,147
20230816,114500,4017962050,23200,23200,23200,23200,0
20230816,114400,4017962050,23200,23250,23250,23200,136
20230816,114300,4014800300,23250,23250,23250,23250,9
20230816,114200,4014591050,23250,23250,23250,23250,0
20230816,114100,4014591050,23250,23250,23250,23250,24
20230816,114000,4014033050,23250,23200,23250,23200,1365
20230816,113900,3982355200,23250,23250,23250,23200,362
20230816,113800,3973941750,23200,23200,23200,23150,341
20230816,113700,3966030650,23200,23200,23200,23200,253
20230816,113600,3960161050,23200,23200,23200,23150,347
20230816,113500,3952120650,23200,23200,23200,23200,55
20230816,113400,3950844650,23200,23200,23200,23200,158
20230816,113300,3947179050,23200,23200,23200,23200,415
20230816,113200,3937551050,23150,23150,23150,23150,52
20230816,113100,3936347250,23150,23150,23150,23150,6
20230816,113000,3936208350,23150,23200,23200,23150,1154
20230816,112900,3909472550,23200,23200,23200,23200,350
20230816,112800,3901352550,23200,23200,23200,23200,215
20230816,112700,3896364550,23200,23200,23200,23200,94
20230816,112600,3894183750,23200,23250,23250,23200,194
20230816,112500,3889679200,23250,23250,23250,23250,0
20230816,112400,3889679200,23250,23250,23250,23250,20
20230816,112300,3889214200,23250,23250,23300,23250,118
20230816,112200,3886469800,23250,23300,23300,23250,296
20230816,112100,3879587750,23250,23250,23250,23250,50
20230816,112000,3878425250,23300,23300,23300,23300,224
20230816,111900,3873206050,23300,23300,23300,23300,4
20230816,111800,3873112850,23300,23250,23300,23250,553
20230816,111700,3860244200,23250,23250,23250,23250,103
20230816,111600,3857849450,23250,23250,23250,23250,281
20230816,111500,3851316200,23250,23250,23250,23250,607
20230816,111400,3837203450,23200,23250,23250,23200,701
20230816,111300,3820909700,23250,23250,23300,23250,1395
20230816,111200,3788469700,23250,23250,23250,23250,78
20230816,111100,3786656200,23300,23300,23300,23300,124
20230816,111000,3783767000,23300,23300,23350,23300,937
20230816,110900,3761934850,23350,23400,23400,23350,205
20230816,110800,3757148050,23350,23350,23350,23350,311
20230816,110700,3749886200,23400,23400,23450,23400,3626
20230816,110600,3665037300,23400,23400,23400,23400,200
20230816,110500,3660357300,23400,23400,23400,23400,122
20230816,110400,3657502500,23450,23450,23450,23450,1
20230816,110300,3657479050,23450,23450,23450,23450,8
20230816,110200,3657291450,23400,23500,23500,23400,468
20230816,110100,3646329050,23500,23500,23550,23500,496
20230816,110000,3634672700,23450,23450,23450,23450,75
20230816,105900,3632913950,23450,23450,23500,23450,477
20230816,105800,3621727800,23500,23450,23500,23450,1210
20230816,105700,3593309550,23450,23400,23450,23400,64
20230816,105600,3591810950,23400,23400,23400,23400,96
20230816,105500,3589564550,23350,23400,23400,23350,227
20230816,105400,3584257750,23400,23400,23400,23350,314
20230816,105300,3576910350,23400,23350,23400,23350,134
20230816,105200,3573780900,23350,23350,23350,23300,269
20230816,105100,3567500500,23350,23350,23350,23350,450
20230816,105000,3556993000,23350,23300,23350,23300,70
20230816,104900,3555361000,23300,23300,23300,23300,526
20230816,104800,3543105200,23250,23250,23300,23250,74
20230816,104700,3541384200,23300,23300,23300,23300,173
20230816,104600,3537353300,23250,23250,23250,23250,765
20230816,104500,3519567050,23250,23250,23250,23250,0
20230816,104400,3519567050,23250,23300,23300,23250,103
20230816,104300,3517172150,23300,23200,23300,23200,187
20230816,104200,3512824550,23200,23200,23200,23150,530
20230816,104100,3500539050,23300,23300,23300,23300,32
20230816,104000,3499793450,23250,23200,23250,23200,320
20230816,103900,3492353500,23200,23250,23250,23200,293
20230816,103800,3485541850,23200,23200,23200,23200,444
20230816,103700,3475241050,23150,23150,23200,23150,105
20230816,103600,3472807650,23150,23150,23150,23150,260
20230816,103500,3466788650,23150,23150,23200,23150,874
20230816,103400,3446548050,23200,23200,23200,23200,82
20230816,103300,3444645650,23200,23200,23200,23200,39
20230816,103200,3443740850,23200,23150,23200,23150,353
20230816,103100,3435556750,23100,23200,23200,23100,478
20230816,103000,3424508900,23200,23200,23200,23200,0
20230816,102900,3424508900,23200,23200,23200,23150,1488
20230816,102800,3390059900,23200,23250,23250,23200,206
20230816,102700,3385280400,23250,23250,23250,23250,6
20230816,102600,3385140900,23250,23200,23250,23200,62
20230816,102500,3383701400,23200,23200,23200,23200,120
20230816,102400,3380917400,23200,23200,23200,23200,143
20230816,102300,3377599800,23200,23200,23200,23200,923
20230816,102200,3356186200,23200,23250,23250,23200,1094
20230816,102100,3330778050,23250,23250,23250,23250,117
20230816,102000,3328057800,23250,23250,23250,23250,23
20230816,101900,3327523050,23250,23300,23300,23250,363
20230816,101800,3319082800,23300,23300,23350,23300,837
20230816,101700,3299573200,23300,23300,23300,23300,262
20230816,101600,3293468600,23250,23300,23300,23200,1007
20230816,101500,3270036950,23250,23250,23250,23200,719
20230816,101400,3253321100,23250,23350,23350,23250,2548
20230816,101300,3193883600,23400,23450,23450,23400,1341
20230816,101200,3162482900,23450,23450,23450,23450,362
20230816,101100,3153994000,23400,23400,23450,23400,301
20230816,101000,3146944100,23400,23450,23500,23400,242
20230816,100900,3141274000,23550,23550,23550,23500,261
20230816,100800,3135128450,23600,23550,23600,23550,667
20230816,100700,3119420500,23500,23450,23500,23450,607
20230816,100600,3105169450,23450,23450,23500,23450,122
20230816,100500,3102308050,23400,23500,23500,23400,311
20230816,100400,3095016500,23550,23550,23600,23550,657
20230816,100300,3079541450,23600,23700,23700,23600,613
20230816,100200,3065028600,23700,23600,23700,23600,3283
20230816,100100,2987325100,23650,23450,23700,23450,4469
20230816,100000,2881905050,23450,23500,23550,23450,1750
20230816,095900,2840835400,23450,23400,23450,23400,1281
20230816,095800,2810830450,23350,23400,23400,23300,738
20230816,095700,2793601650,23350,23400,23400,23350,230
20230816,095600,2788222750,23300,23350,23500,23300,5350
20230816,095500,2663010500,23300,23200,23300,23200,760
20230816,095400,2645327000,23200,23150,23200,23050,4256
20230816,095300,2546858850,23100,23100,23150,23100,2055
20230816,095200,2499353400,23150,23150,23200,23150,1815
20230816,095100,2457330400,23150,23350,23350,23150,7071
20230816,095000,2292864050,23350,23400,23400,23350,3684
20230816,094900,2206841800,23400,23400,23400,23350,505
20230816,094800,2195035500,23400,23450,23450,23400,362
20230816,094700,2186564200,23450,23400,23450,23350,491
20230816,094600,2175072250,23400,23350,23400,23350,351
20230816,094500,2166876100,23350,23400,23400,23350,2934
20230816,094400,2098349500,23400,23450,23450,23350,1509
20230816,094300,2063081250,23400,23350,23400,23350,1289
20230816,094200,2032939650,23350,23400,23400,23350,345
20230816,094100,2024868250,23400,23500,23500,23350,2751
20230816,094000,1960494700,23450,23500,23500,23450,2483
20230816,093900,1902267000,23450,23500,23600,23450,968
20230816,093800,1879505850,23550,23550,23600,23500,2038
20230816,093700,1831489700,23550,23600,23600,23550,1857
20230816,093600,1787754000,23600,23500,23600,23500,821
20230816,093500,1768419350,23500,23500,23500,23450,1144
20230816,093400,1741535650,23500,23450,23550,23450,1347
20230816,093300,1709932300,23450,23450,23450,23400,1473
20230816,093200,1675435450,23450,23550,23550,23450,738
20230816,093100,1658090050,23600,23550,23600,23550,764
20230816,093000,1640080800,23550,23400,23550,23350,2376
20230816,092900,1584423300,23400,23350,23400,23300,1528
20230816,092800,1548728900,23350,23350,23400,23350,957
20230816,092700,1526382750,23350,23350,23400,23350,765
20230816,092600,1508517500,23350,23400,23400,23350,1571
20230816,092500,1471784700,23400,23450,23450,23400,1382
20230816,092400,1439415300,23400,23450,23450,23400,598
20230816,092300,1425415000,23450,23400,23500,23400,1094
20230816,092200,1399796450,23350,23450,23450,23350,1787
20230816,092100,1357973800,23400,23450,23500,23400,1420
20230816,092000,1324708900,23450,23450,23500,23450,1176
20230816,091900,1297131600,23450,23500,23500,23450,872
20230816,091800,1276672300,23500,23550,23550,23500,810
20230816,091700,1257633600,23500,23600,23600,23500,1967
20230816,091600,1211325250,23600,23500,23600,23500,737
20230816,091500,1193964700,23500,23450,23500,23450,600
20230816,091400,1179893650,23400,23400,23450,23400,608
20230816,091300,1165665850,23400,23400,23400,23350,282
20230816,091200,1159067550,23400,23300,23400,23300,523
20230816,091100,1146863750,23350,23350,23350,23300,3705
20230816,091000,1060494600,23350,23450,23450,23350,1348
20230816,090900,1029008650,23350,23500,23500,23350,3354
20230816,090800,950360750,23500,23400,23700,23350,4204
20230816,090700,851415950,23350,23350,23350,23250,2164
20230816,090600,800973050,23350,23700,23700,23250,5415
20230816,090500,674072250,23650,23900,23900,23650,9001
20230816,090400,459629750,23850,23300,23850,23200,7801
20230816,090300,275366300,23300,23150,23300,23100,2453
20230816,090200,218422350,23100,23000,23200,23000,2833
20230816,090100,152971550,23000,23000,23050,23000,1300
20230816,090000,123069100,23000,23250,23250,23000,5020