KissMeData/038290/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,191000,2617108550,22950,22950,22950,22950,1774
20230809,190900,2617108550,22950,22950,22950,22950,0
20230809,190800,2617108550,22950,22950,22950,22950,0
20230809,190700,2617108550,22950,22950,22950,22950,0
20230809,190600,2617108550,22950,22950,22950,22950,0
20230809,190500,2617108550,22950,22950,22950,22950,0
20230809,190400,2617108550,22950,22950,22950,22950,0
20230809,190300,2617108550,22950,22950,22950,22950,0
20230809,190200,2617108550,22950,22950,22950,22950,0
20230809,190100,2617108550,22950,22950,22950,22950,0
20230809,190000,2617108550,22950,22950,22950,22950,0
20230809,185900,2617108550,22950,22950,22950,22950,0
20230809,185800,2617108550,22950,22950,22950,22950,0
20230809,185700,2617108550,22950,22950,22950,22950,0
20230809,185600,2617108550,22950,22950,22950,22950,0
20230809,185500,2617108550,22950,22950,22950,22950,0
20230809,185400,2617108550,22950,22950,22950,22950,0
20230809,185300,2617108550,22950,22950,22950,22950,0
20230809,185200,2617108550,22950,22950,22950,22950,0
20230809,185100,2617108550,22950,22950,22950,22950,0
20230809,185000,2617108550,22950,22950,22950,22950,0
20230809,184900,2617108550,22950,22950,22950,22950,0
20230809,184800,2617108550,22950,22950,22950,22950,0
20230809,184700,2617108550,22950,22950,22950,22950,0
20230809,184600,2617108550,22950,22950,22950,22950,0
20230809,184500,2617108550,22950,22950,22950,22950,0
20230809,184400,2617108550,22950,22950,22950,22950,0
20230809,184300,2617108550,22950,22950,22950,22950,0
20230809,184200,2617108550,22950,22950,22950,22950,0
20230809,184100,2617108550,22950,22950,22950,22950,0
20230809,184000,2617108550,22950,22950,22950,22950,1774
20230809,183900,2617108550,22950,22950,22950,22950,0
20230809,183800,2617108550,22950,22950,22950,22950,0
20230809,183700,2617108550,22950,22950,22950,22950,0
20230809,183600,2617108550,22950,22950,22950,22950,0
20230809,183500,2617108550,22950,22950,22950,22950,0
20230809,183400,2617108550,22950,22950,22950,22950,0
20230809,183300,2617108550,22950,22950,22950,22950,0
20230809,183200,2617108550,22950,22950,22950,22950,0
20230809,183100,2617108550,22950,22950,22950,22950,0
20230809,183000,2617108550,22950,22950,22950,22950,0
20230809,182900,2617108550,22950,22950,22950,22950,0
20230809,182800,2617108550,22950,22950,22950,22950,0
20230809,182700,2617108550,22950,22950,22950,22950,0
20230809,182600,2617108550,22950,22950,22950,22950,0
20230809,182500,2617108550,22950,22950,22950,22950,0
20230809,182400,2617108550,22950,22950,22950,22950,0
20230809,182300,2617108550,22950,22950,22950,22950,0
20230809,182200,2617108550,22950,22950,22950,22950,0
20230809,182100,2617108550,22950,22950,22950,22950,0
20230809,182000,2617108550,22950,22950,22950,22950,0
20230809,181900,2617108550,22950,22950,22950,22950,0
20230809,181800,2617108550,22950,22950,22950,22950,0
20230809,181700,2617108550,22950,22950,22950,22950,0
20230809,181600,2617108550,22950,22950,22950,22950,0
20230809,181500,2617108550,22950,22950,22950,22950,0
20230809,181400,2617108550,22950,22950,22950,22950,0
20230809,181300,2617108550,22950,22950,22950,22950,0
20230809,181200,2617108550,22950,22950,22950,22950,0
20230809,181100,2617108550,22950,22950,22950,22950,0
20230809,181000,2617108550,22950,22950,22950,22950,1774
20230809,180900,2617108550,22950,22950,22950,22950,0
20230809,180800,2617108550,22950,22950,22950,22950,0
20230809,180700,2617108550,22950,22950,22950,22950,0
20230809,180600,2617108550,22950,22950,22950,22950,0
20230809,180500,2617108550,22950,22950,22950,22950,0
20230809,180400,2617108550,22950,22950,22950,22950,0
20230809,180300,2617108550,22950,22950,22950,22950,0
20230809,180200,2617108550,22950,22950,22950,22950,0
20230809,180100,2617108550,22950,22950,22950,22950,0
20230809,180000,2617108550,22950,22950,22950,22950,0
20230809,175900,2617108550,22950,22950,22950,22950,0
20230809,175800,2617108550,22950,22950,22950,22950,0
20230809,175700,2617108550,22950,22950,22950,22950,0
20230809,175600,2617108550,22950,22950,22950,22950,0
20230809,175500,2617108550,22950,22950,22950,22950,0
20230809,175400,2617108550,22950,22950,22950,22950,0
20230809,175300,2617108550,22950,22950,22950,22950,0
20230809,175200,2617108550,22950,22950,22950,22950,0
20230809,175100,2617108550,22950,22950,22950,22950,0
20230809,175000,2617108550,22950,22950,22950,22950,0
20230809,174900,2617108550,22950,22950,22950,22950,0
20230809,174800,2617108550,22950,22950,22950,22950,0
20230809,174700,2617108550,22950,22950,22950,22950,0
20230809,174600,2617108550,22950,22950,22950,22950,0
20230809,174500,2617108550,22950,22950,22950,22950,0
20230809,174400,2617108550,22950,22950,22950,22950,0
20230809,174300,2617108550,22950,22950,22950,22950,0
20230809,174200,2617108550,22950,22950,22950,22950,0
20230809,174100,2617108550,22950,22950,22950,22950,0
20230809,174000,2617108550,22950,22950,22950,22950,1774
20230809,173900,2617108550,22950,22950,22950,22950,0
20230809,173800,2617108550,22950,22950,22950,22950,0
20230809,173700,2617108550,22950,22950,22950,22950,0
20230809,173600,2617108550,22950,22950,22950,22950,0
20230809,173500,2617108550,22950,22950,22950,22950,0
20230809,173400,2617108550,22950,22950,22950,22950,0
20230809,173300,2617108550,22950,22950,22950,22950,0
20230809,173200,2617108550,22950,22950,22950,22950,0
20230809,173100,2617108550,22950,22950,22950,22950,0
20230809,173000,2617108550,22950,22950,22950,22950,0
20230809,172900,2617108550,22950,22950,22950,22950,0
20230809,172800,2617108550,22950,22950,22950,22950,0
20230809,172700,2617108550,22950,22950,22950,22950,0
20230809,172600,2617108550,22950,22950,22950,22950,0
20230809,172500,2617108550,22950,22950,22950,22950,0
20230809,172400,2617108550,22950,22950,22950,22950,0
20230809,172300,2617108550,22950,22950,22950,22950,0
20230809,172200,2617108550,22950,22950,22950,22950,0
20230809,172100,2617108550,22950,22950,22950,22950,0
20230809,172000,2617108550,22950,22950,22950,22950,0
20230809,171900,2617108550,22950,22950,22950,22950,0
20230809,171800,2617108550,22950,22950,22950,22950,0
20230809,171700,2617108550,22950,22950,22950,22950,0
20230809,171600,2617108550,22950,22950,22950,22950,0
20230809,171500,2617108550,22950,22950,22950,22950,0
20230809,171400,2617108550,22950,22950,22950,22950,0
20230809,171300,2617108550,22950,22950,22950,22950,0
20230809,171200,2617108550,22950,22950,22950,22950,0
20230809,171100,2617108550,22950,22950,22950,22950,0
20230809,171000,2617108550,22950,22950,22950,22950,1774
20230809,170900,2617108550,22950,22950,22950,22950,0
20230809,170800,2617108550,22950,22950,22950,22950,0
20230809,170700,2617108550,22950,22950,22950,22950,0
20230809,170600,2617108550,22950,22950,22950,22950,0
20230809,170500,2617108550,22950,22950,22950,22950,0
20230809,170400,2617108550,22950,22950,22950,22950,0
20230809,170300,2617108550,22950,22950,22950,22950,0
20230809,170200,2617108550,22950,22950,22950,22950,0
20230809,170100,2617108550,22950,22950,22950,22950,0
20230809,170000,2617108550,22950,22950,22950,22950,0
20230809,165900,2617108550,22950,22950,22950,22950,0
20230809,165800,2617108550,22950,22950,22950,22950,0
20230809,165700,2617108550,22950,22950,22950,22950,0
20230809,165600,2617108550,22950,22950,22950,22950,0
20230809,165500,2617108550,22950,22950,22950,22950,0
20230809,165400,2617108550,22950,22950,22950,22950,0
20230809,165300,2617108550,22950,22950,22950,22950,0
20230809,165200,2617108550,22950,22950,22950,22950,0
20230809,165100,2617108550,22950,22950,22950,22950,0
20230809,165000,2617108550,22950,22950,22950,22950,0
20230809,164900,2617108550,22950,22950,22950,22950,0
20230809,164800,2617108550,22950,22950,22950,22950,0
20230809,164700,2617108550,22950,22950,22950,22950,0
20230809,164600,2617108550,22950,22950,22950,22950,0
20230809,164500,2617108550,22950,22950,22950,22950,0
20230809,164400,2617108550,22950,22950,22950,22950,0
20230809,164300,2617108550,22950,22950,22950,22950,0
20230809,164200,2617108550,22950,22950,22950,22950,0
20230809,164100,2617108550,22950,22950,22950,22950,0
20230809,164000,2617108550,22950,22950,22950,22950,1774
20230809,163900,2617108550,22950,22950,22950,22950,0
20230809,163800,2617108550,22950,22950,22950,22950,0
20230809,163700,2617108550,22950,22950,22950,22950,0
20230809,163600,2617108550,22950,22950,22950,22950,0
20230809,163500,2617108550,22950,22950,22950,22950,0
20230809,163400,2617108550,22950,22950,22950,22950,0
20230809,163300,2617108550,22950,22950,22950,22950,0
20230809,163200,2617108550,22950,22950,22950,22950,0
20230809,163100,2617108550,22950,22950,22950,22950,0
20230809,163000,2617108550,22950,22950,22950,22950,0
20230809,162900,2617108550,22950,22950,22950,22950,0
20230809,162800,2617108550,22950,22950,22950,22950,0
20230809,162700,2617108550,22950,22950,22950,22950,0
20230809,162600,2617108550,22950,22950,22950,22950,0
20230809,162500,2617108550,22950,22950,22950,22950,0
20230809,162400,2617108550,22950,22950,22950,22950,0
20230809,162300,2617108550,22950,22950,22950,22950,0
20230809,162200,2617108550,22950,22950,22950,22950,0
20230809,162100,2617108550,22950,22950,22950,22950,0
20230809,162000,2617108550,22950,22950,22950,22950,0
20230809,161900,2617108550,22950,22950,22950,22950,0
20230809,161800,2617108550,22950,22950,22950,22950,0
20230809,161700,2617108550,22950,22950,22950,22950,0
20230809,161600,2617108550,22950,22950,22950,22950,0
20230809,161500,2617108550,22950,22950,22950,22950,0
20230809,161400,2617108550,22950,22950,22950,22950,0
20230809,161300,2617108550,22950,22950,22950,22950,0
20230809,161200,2617108550,22950,22950,22950,22950,0
20230809,161100,2617108550,22950,22950,22950,22950,0
20230809,161000,2617108550,22950,22950,22950,22950,1774
20230809,160900,2617108550,22950,22950,22950,22950,0
20230809,160800,2617108550,22950,22950,22950,22950,0
20230809,160700,2617108550,22950,22950,22950,22950,0
20230809,160600,2617108550,22950,22950,22950,22950,0
20230809,160500,2617108550,22950,22950,22950,22950,0
20230809,160400,2617108550,22950,22950,22950,22950,0
20230809,160300,2617108550,22950,22950,22950,22950,0
20230809,160200,2617108550,22950,22950,22950,22950,0
20230809,160100,2617108550,22950,22950,22950,22950,0
20230809,160000,2617108550,22950,22950,22950,22950,0
20230809,155900,2617108550,22950,22950,22950,22950,0
20230809,155800,2617108550,22950,22950,22950,22950,0
20230809,155700,2617108550,22950,22950,22950,22950,0
20230809,155600,2617108550,22950,22950,22950,22950,0
20230809,155500,2617108550,22950,22950,22950,22950,0
20230809,155400,2617108550,22950,22950,22950,22950,0
20230809,155300,2617108550,22950,22950,22950,22950,0
20230809,155200,2617108550,22950,22950,22950,22950,0
20230809,155100,2617108550,22950,22950,22950,22950,0
20230809,155000,2617108550,22950,22950,22950,22950,0
20230809,154900,2617108550,22950,22950,22950,22950,0
20230809,154800,2617108550,22950,22950,22950,22950,0
20230809,154700,2617108550,22950,22950,22950,22950,0
20230809,154600,2617108550,22950,22950,22950,22950,0
20230809,154500,2617108550,22950,22950,22950,22950,0
20230809,154400,2617108550,22950,22950,22950,22950,0
20230809,154300,2617108550,22950,22950,22950,22950,0
20230809,154200,2617108550,22950,22950,22950,22950,0
20230809,154100,2617108550,22950,22950,22950,22950,0
20230809,154000,2617108550,22950,22950,22950,22950,1774
20230809,153900,2617108550,22950,22950,22950,22950,0
20230809,153800,2617108550,22950,22950,22950,22950,0
20230809,153700,2617108550,22950,22950,22950,22950,0
20230809,153600,2617108550,22950,22950,22950,22950,0
20230809,153500,2617108550,22950,22950,22950,22950,0
20230809,153400,2617108550,22950,22950,22950,22950,0
20230809,153300,2617108550,22950,22950,22950,22950,0
20230809,153200,2617108550,22950,22950,22950,22950,0
20230809,153100,2617108550,22950,22950,22950,22950,0
20230809,153000,2617108550,22950,22950,22950,22950,1774
20230809,152900,2576395250,23000,23000,23000,23000,0
20230809,152800,2576395250,23000,23000,23000,23000,0
20230809,152700,2576395250,23000,23000,23000,23000,0
20230809,152600,2576395250,23000,23000,23000,23000,0
20230809,152500,2576395250,23000,23000,23000,23000,0
20230809,152400,2576395250,23000,23000,23000,23000,0
20230809,152300,2576395250,23000,23000,23000,23000,0
20230809,152200,2576395250,23000,23000,23000,23000,0
20230809,152100,2576395250,23000,23000,23000,23000,0
20230809,152000,2576395250,23000,23000,23000,23000,0
20230809,151900,2576395250,23000,22950,23000,22900,269
20230809,151800,2570231350,23000,22950,23050,22950,299
20230809,151700,2563356350,23000,23000,23000,22950,565
20230809,151600,2550388600,23000,23000,23000,23000,4
20230809,151500,2550296600,23000,23000,23000,22950,59
20230809,151400,2548939800,23050,23050,23050,23000,147
20230809,151300,2545556450,23050,22950,23050,22950,661
20230809,151200,2530360650,22950,23000,23000,22950,128
20230809,151100,2527422050,23000,23000,23000,23000,77
20230809,151000,2525651050,23000,22950,23000,22950,256
20230809,150900,2519765650,23000,23050,23050,22950,110
20230809,150800,2517241000,22950,23000,23100,22950,1352
20230809,150700,2486179350,23000,23000,23050,23000,46
20230809,150600,2485120450,23050,23000,23050,23000,249
20230809,150500,2479393350,23050,23050,23050,23000,264
20230809,150400,2473314700,23050,23100,23100,23000,206
20230809,150300,2468576150,23100,23000,23100,23000,71
20230809,150200,2466941250,23100,23100,23100,23000,150
20230809,150100,2463480450,23100,23100,23100,23100,5
20230809,150000,2463364950,23100,23100,23100,23100,37
20230809,145900,2462510250,23100,23050,23150,23000,211
20230809,145800,2457642050,23050,23050,23100,23000,358
20230809,145700,2449400650,23050,23100,23150,23050,439
20230809,145600,2439252150,23050,23050,23150,23050,1215
20230809,145500,2411175750,23100,23050,23100,23000,793
20230809,145400,2392897300,23050,23100,23100,22950,1650
20230809,145300,2354901200,23100,23100,23100,23100,191
20230809,145200,2350489100,23100,23100,23100,23050,52
20230809,145100,2349289550,23100,23050,23100,23050,173
20230809,145000,2345300000,23100,23050,23100,23050,133
20230809,144900,2342230050,23050,23200,23200,23000,2453
20230809,144800,2285559150,23150,23100,23250,23100,3497
20230809,144700,2204486550,23100,22800,23200,22800,10587
20230809,144600,1960233950,22800,22800,22800,22800,0
20230809,144500,1960233950,22800,22800,22800,22800,0
20230809,144400,1960233950,22800,22800,22800,22800,0
20230809,144300,1960233950,22800,22800,22800,22800,0
20230809,144200,1960233950,22800,22750,22800,22750,102
20230809,144100,1957913400,22750,22750,22750,22750,1
20230809,144000,1957890650,22750,22750,22750,22750,3
20230809,143900,1957822400,22800,22800,22800,22800,1
20230809,143800,1957799600,22750,22750,22750,22750,1
20230809,143700,1957776850,22800,22800,22800,22750,106
20230809,143600,1955365050,22800,22800,22800,22800,11
20230809,143500,1955114250,22750,22750,22750,22750,0
20230809,143400,1955114250,22750,22750,22750,22750,0
20230809,143300,1955114250,22750,22750,22750,22750,32
20230809,143200,1954386250,22900,22900,22900,22900,0
20230809,143100,1954386250,22900,22900,22900,22900,0
20230809,143000,1954386250,22900,22900,22900,22900,1
20230809,142900,1954363350,22900,22900,22900,22850,78
20230809,142800,1952577500,22900,22800,22900,22800,16
20230809,142700,1952212500,22900,22800,22900,22800,10
20230809,142600,1951984400,22900,22850,22900,22800,259
20230809,142500,1946076950,22850,22900,22900,22850,2
20230809,142400,1946031200,22900,22900,22900,22900,0
20230809,142300,1946031200,22900,22900,22900,22900,0
20230809,142200,1946031200,22900,22900,22900,22900,0
20230809,142100,1946031200,22900,22850,22900,22850,6
20230809,142000,1945894050,22850,22850,22850,22850,99
20230809,141900,1943631900,22850,22850,22850,22850,1
20230809,141800,1943609050,22800,22800,22800,22800,45
20230809,141700,1942583050,22800,22800,22800,22800,0
20230809,141600,1942583050,22800,22800,22800,22800,22
20230809,141500,1942081450,22800,22800,22800,22800,202
20230809,141400,1937475850,22900,22900,22900,22900,31
20230809,141300,1936765950,22900,22900,22900,22900,10
20230809,141200,1936536950,22900,22900,22900,22900,0
20230809,141100,1936536950,22900,22900,22900,22900,1
20230809,141000,1936514050,22800,22850,22900,22800,131
20230809,140900,1933518700,22850,22900,22900,22800,46
20230809,140800,1932467850,22900,22900,22900,22900,1
20230809,140700,1932444950,22900,22900,22900,22800,17
20230809,140600,1932055850,22900,22900,22900,22900,0
20230809,140500,1932055850,22900,22900,22900,22900,0
20230809,140400,1932055850,22900,22900,22900,22900,21
20230809,140300,1931574950,22950,22950,22950,22950,0
20230809,140200,1931574950,22950,22850,22950,22850,306
20230809,140100,1924582750,22950,22950,22950,22950,0
20230809,140000,1924582750,22950,22950,22950,22950,1
20230809,135900,1924559800,22900,22950,22950,22900,52
20230809,135800,1923368950,22900,22950,22950,22900,171
20230809,135700,1919452450,22950,22950,22950,22950,0
20230809,135600,1919452450,22950,22850,22950,22800,72
20230809,135500,1917808900,22950,22950,22950,22850,482
20230809,135400,1906774650,22850,22950,22950,22850,10
20230809,135300,1906546050,22850,22850,22850,22850,1
20230809,135200,1906523200,22950,22950,22950,22950,0
20230809,135100,1906523200,22950,22900,22950,22900,1263
20230809,135000,1877565550,22900,22900,22900,22900,15
20230809,134900,1877222050,22900,22900,22900,22900,0
20230809,134800,1877222050,22900,22900,22900,22900,1
20230809,134700,1877199150,22900,22900,22900,22900,0
20230809,134600,1877199150,22900,22900,22900,22900,0
20230809,134500,1877199150,22900,22850,22900,22850,272
20230809,134400,1870983900,22850,22850,22850,22850,0
20230809,134300,1870983900,22850,22850,22850,22850,0
20230809,134200,1870983900,22850,22850,22850,22850,20
20230809,134100,1870526900,22850,22850,22850,22750,61
20230809,134000,1869137950,22850,22850,22850,22850,10
20230809,133900,1868909450,22850,22850,22850,22850,1
20230809,133800,1868886600,22850,22850,22850,22850,0
20230809,133700,1868886600,22850,22850,22850,22850,0
20230809,133600,1868886600,22850,22850,22850,22850,373
20230809,133500,1860363550,22850,22850,22850,22850,118
20230809,133400,1857667250,22850,22850,22850,22850,0
20230809,133300,1857667250,22850,22850,22850,22850,20
20230809,133200,1857210250,22850,22850,22850,22850,100
20230809,133100,1854925250,22850,22850,22850,22850,122
20230809,133000,1852137550,22850,22800,22850,22800,320
20230809,132900,1844830550,22850,22800,22850,22800,473
20230809,132800,1834042750,22800,22800,22800,22800,102
20230809,132700,1831717150,22800,22800,22800,22800,0
20230809,132600,1831717150,22800,22800,22800,22800,0
20230809,132500,1831717150,22800,22800,22800,22800,1
20230809,132400,1831694350,22800,22800,22800,22800,0
20230809,132300,1831694350,22800,22700,22800,22700,5
20230809,132200,1831580750,22750,22750,22750,22750,201
20230809,132100,1827008000,22750,22650,22750,22650,251
20230809,132000,1821322750,22750,22750,22750,22750,0
20230809,131900,1821322750,22750,22750,22750,22750,0
20230809,131800,1821322750,22750,22750,22750,22750,1
20230809,131700,1821300000,22700,22750,22750,22700,16
20230809,131600,1820936750,22750,22750,22750,22750,0
20230809,131500,1820936750,22750,22750,22750,22750,0
20230809,131400,1820936750,22750,22750,22750,22750,0
20230809,131300,1820936750,22750,22750,22750,22750,1
20230809,131200,1820914000,22750,22650,22750,22650,11
20230809,131100,1820664750,22750,22750,22750,22750,1
20230809,131000,1820642000,22650,22750,22750,22650,207
20230809,130900,1815953250,22700,22700,22700,22700,66
20230809,130800,1814455050,22750,22750,22750,22750,15
20230809,130700,1814113800,22750,22750,22750,22750,1
20230809,130600,1814091050,22650,22750,22750,22650,553
20230809,130500,1801544800,22750,22750,22800,22750,250
20230809,130400,1795857250,22750,22750,22750,22750,10
20230809,130300,1795629750,22800,22800,22800,22750,322
20230809,130200,1788297650,22850,22850,22850,22850,0
20230809,130100,1788297650,22850,22800,22850,22800,41
20230809,130000,1787362800,22850,22850,22850,22850,1
20230809,125900,1787339950,22850,22800,22850,22800,31
20230809,125800,1786633100,22850,22850,22850,22850,0
20230809,125700,1786633100,22850,22850,22850,22850,0
20230809,125600,1786633100,22850,22850,22850,22850,0
20230809,125500,1786633100,22850,22850,22850,22850,0
20230809,125400,1786633100,22850,22850,22850,22850,0
20230809,125300,1786633100,22850,22850,22850,22850,1
20230809,125200,1786610250,22850,22850,22850,22850,0
20230809,125100,1786610250,22850,22850,22850,22850,23
20230809,125000,1786084700,22850,22850,22850,22850,1
20230809,124900,1786061850,22800,22850,22850,22800,17
20230809,124800,1785674150,22800,22800,22800,22800,0
20230809,124700,1785674150,22800,22800,22800,22800,50
20230809,124600,1784534150,22800,22800,22800,22800,15
20230809,124500,1784192150,22850,22850,22850,22850,0
20230809,124400,1784192150,22850,22850,22850,22850,10
20230809,124300,1783963650,22850,22850,22850,22850,0
20230809,124200,1783963650,22850,22850,22850,22850,50
20230809,124100,1782821150,22850,22850,22850,22850,0
20230809,124000,1782821150,22850,22850,22850,22850,0
20230809,123900,1782821150,22850,22850,22850,22850,11
20230809,123800,1782569800,22800,22800,22800,22800,211
20230809,123700,1777759000,22850,22850,22850,22850,40
20230809,123600,1776845000,22850,22850,22850,22850,2
20230809,123500,1776799300,22850,22850,22850,22850,100
20230809,123400,1774514300,22800,22800,22800,22800,0
20230809,123300,1774514300,22800,22850,22850,22800,17
20230809,123200,1774125950,22800,22800,22800,22800,0
20230809,123100,1774125950,22800,22800,22800,22800,0
20230809,123000,1774125950,22800,22800,22800,22800,13
20230809,122900,1773829550,22900,22800,22900,22800,27
20230809,122800,1773213550,22900,22900,22900,22900,0
20230809,122700,1773213550,22900,22900,22900,22900,2
20230809,122600,1773167750,22900,22900,22900,22900,7
20230809,122500,1773007450,22850,22800,22850,22800,40
20230809,122400,1772095400,22800,22800,22800,22800,4
20230809,122300,1772004200,22800,22800,22800,22800,0
20230809,122200,1772004200,22800,22800,22800,22800,17
20230809,122100,1771616600,22900,22850,22900,22850,11
20230809,122000,1771365200,22900,22850,22900,22850,6
20230809,121900,1771227850,22850,22800,22900,22800,16
20230809,121800,1770862450,22900,22900,22900,22900,1
20230809,121700,1770839550,22900,22900,22900,22900,437
20230809,121600,1760832250,22900,22900,22900,22900,1
20230809,121500,1760809350,22850,22850,22850,22850,0
20230809,121400,1760809350,22850,22850,22850,22850,400
20230809,121300,1751669350,22850,22850,22850,22800,30
20230809,121200,1750985250,22800,22750,22800,22700,783
20230809,121100,1733170250,22800,22800,22800,22800,0
20230809,121000,1733170250,22800,22800,22800,22800,0
20230809,120900,1733170250,22800,22750,22800,22750,270
20230809,120800,1727027650,22750,22750,22750,22750,1
20230809,120700,1727004900,22650,22650,22650,22650,41
20230809,120600,1726076250,22750,22750,22750,22750,1
20230809,120500,1726053500,22650,22700,22750,22650,785
20230809,120400,1708234550,22750,22750,22750,22750,0
20230809,120300,1708234550,22750,22750,22750,22750,0
20230809,120200,1708234550,22750,22750,22750,22750,1
20230809,120100,1708211800,22800,22800,22800,22800,0
20230809,120000,1708211800,22800,22700,22800,22700,366
20230809,115900,1699903500,22800,22800,22800,22800,1
20230809,115800,1699880700,22800,22800,22800,22800,0
20230809,115700,1699880700,22800,22800,22800,22800,0
20230809,115600,1699880700,22800,22800,22800,22800,0
20230809,115500,1699880700,22800,22700,22800,22700,2
20230809,115400,1699835200,22700,22700,22700,22700,0
20230809,115300,1699835200,22700,22800,22800,22700,148
20230809,115200,1696475500,22900,22900,22900,22900,0
20230809,115100,1696475500,22900,22900,22900,22900,4
20230809,115000,1696383900,22900,22800,22900,22800,4
20230809,114900,1696292500,22800,22800,22800,22800,2
20230809,114800,1696246900,22900,22900,22900,22900,10
20230809,114700,1696017900,22900,22900,22900,22900,56
20230809,114600,1694735500,22800,22800,22800,22800,1
20230809,114500,1694712700,22800,22800,22800,22800,4
20230809,114400,1694621500,22650,22650,22800,22650,6
20230809,114300,1694485450,22650,22700,22700,22650,141
20230809,114200,1691288800,22750,22750,22750,22750,1
20230809,114100,1691266050,22800,22800,22800,22800,450
20230809,114000,1681006050,22850,22850,23000,22800,1006
20230809,113900,1657936400,22850,22750,22850,22700,501
20230809,113800,1646561650,22850,22850,22850,22850,31
20230809,113700,1645853300,22800,22800,22800,22800,1
20230809,113600,1645830500,22800,22800,22800,22800,4
20230809,113500,1645739300,22800,22800,22800,22800,20
20230809,113400,1645283300,22800,22800,22800,22800,0
20230809,113300,1645283300,22800,22800,22800,22800,20
20230809,113200,1644827300,22800,22800,22800,22700,18
20230809,113100,1644417000,22700,22700,22700,22700,1
20230809,113000,1644394300,22800,22700,22800,22700,323
20230809,112900,1637031100,22750,22750,22750,22750,0
20230809,112800,1637031100,22750,22700,22750,22700,210
20230809,112700,1632253650,22650,22650,22650,22650,10
20230809,112600,1632027150,22750,22750,22750,22750,1
20230809,112500,1632004400,22550,22600,22800,22550,1547
20230809,112400,1597061950,22600,22700,22800,22600,1122
20230809,112300,1571699700,22800,22800,22800,22800,1
20230809,112200,1571676900,22700,22650,22700,22650,101
20230809,112100,1569386150,22650,22700,22700,22650,360
20230809,112000,1561219750,22800,22800,22800,22700,559
20230809,111900,1548495250,22700,22800,22800,22700,501
20230809,111800,1537122450,22800,22700,22800,22700,11
20230809,111700,1536872650,22700,22800,22800,22700,12
20230809,111600,1536600050,22800,22800,22800,22800,0
20230809,111500,1536600050,22800,22800,22800,22800,3
20230809,111400,1536531650,22650,22650,22650,22650,45
20230809,111300,1535512400,22800,22800,22800,22800,22
20230809,111200,1535010800,22850,22850,22850,22850,5
20230809,111100,1534896550,22850,22850,22850,22850,12
20230809,111000,1534622350,22850,22800,22850,22800,31
20230809,110900,1533915500,22800,22800,22800,22800,20
20230809,110800,1533459500,22800,22650,22800,22650,215
20230809,110700,1528589600,22850,22850,22850,22650,52
20230809,110600,1527411400,22850,22700,22850,22650,216
20230809,110500,1522508700,22800,22800,22800,22800,263
20230809,110400,1516512300,22650,22750,22750,22650,259
20230809,110300,1510635900,22850,22750,22850,22750,194
20230809,110200,1506214850,22900,22900,22900,22900,6
20230809,110100,1506077450,22950,22950,22950,22950,50
20230809,110000,1504929950,22950,22800,22950,22800,1081
20230809,105900,1480278000,22800,22600,22800,22600,362
20230809,105800,1472096400,22800,22750,22800,22600,1308
20230809,105700,1442397000,22800,22900,22900,22800,519
20230809,105600,1430544900,22900,22800,22900,22800,174
20230809,105500,1426569750,22900,22900,22900,22800,78
20230809,105400,1424791050,22800,22850,22900,22800,227
20230809,105300,1419607650,22850,22900,22900,22850,824
20230809,105200,1400763000,23000,22900,23000,22900,11
20230809,105100,1400511000,23000,23000,23000,22900,12
20230809,105000,1400236000,22900,22900,23000,22900,326
20230809,104900,1392738300,22900,22900,23000,22900,83
20230809,104800,1390832500,22950,23100,23100,22950,7
20230809,104700,1390671700,23050,22950,23050,22950,1064
20230809,104600,1366156050,22950,22950,22950,22950,31
20230809,104500,1365444600,23000,23050,23050,23000,865
20230809,104400,1345507350,23000,22850,23000,22850,4119
20230809,104300,1250985550,22900,22900,22900,22850,591
20230809,104200,1237481100,22850,22900,22900,22850,78
20230809,104100,1235698300,22950,22850,22950,22800,359
20230809,104000,1227480150,22850,22800,22850,22800,161
20230809,103900,1223801350,22850,22800,22850,22750,521
20230809,103800,1211908050,22800,22800,22800,22800,174
20230809,103700,1207940850,22850,22850,22850,22850,1
20230809,103600,1207918000,22900,22850,22900,22800,46
20230809,103500,1206866700,22900,22900,22900,22900,0
20230809,103400,1206866700,22900,22900,22900,22900,36
20230809,103300,1206042300,22900,22900,22900,22800,42
20230809,103200,1205080600,22800,22900,22900,22800,250
20230809,103100,1199370600,22900,22900,22900,22900,20
20230809,103000,1198912600,22900,22900,22950,22900,378
20230809,102900,1190251500,22850,22900,22900,22850,1932
20230809,102800,1146009700,22850,22800,22900,22800,3065
20230809,102700,1076121350,22800,22800,22800,22800,52
20230809,102600,1074935750,22900,22850,22900,22850,283
20230809,102500,1068458300,22900,22900,22900,22900,0
20230809,102400,1068458300,22900,22900,22900,22900,51
20230809,102300,1067290400,22900,22900,22900,22900,0
20230809,102200,1067290400,22900,22800,22900,22750,116
20230809,102100,1064650850,22900,22800,22900,22800,161
20230809,102000,1060979850,22800,22900,22900,22800,1579
20230809,101900,1024968550,22900,22900,22900,22900,1
20230809,101800,1024945650,22900,22900,22900,22850,259
20230809,101700,1019025050,22850,22850,22900,22850,26
20230809,101600,1018430650,22850,22900,22900,22850,187
20230809,101500,1014153200,22900,22950,22950,22900,145
20230809,101400,1010827150,22950,22950,23000,22900,550
20230809,101300,998208550,22950,22950,23000,22950,2925
20230809,101200,931028750,22950,22850,22950,22850,2062
20230809,101100,883771000,22850,22850,22900,22850,249
20230809,101000,878081000,22900,22850,22900,22850,626
20230809,100900,863774300,22850,22850,22850,22800,104
20230809,100800,861398000,22850,22850,22900,22850,562
20230809,100700,848544950,22850,22850,22850,22800,796
20230809,100600,830358150,22850,22800,22900,22800,2859
20230809,100500,765017350,22850,22850,22850,22750,663
20230809,100400,749895750,22700,22650,22850,22600,5175
20230809,100300,632173700,22700,22650,22700,22650,1249
20230809,100200,603883650,22650,22500,22650,22500,4230
20230809,100100,508369700,22500,22500,22500,22500,1300
20230809,100000,479119700,22500,22500,22500,22500,26
20230809,095900,478534700,22500,22500,22500,22450,53
20230809,095800,477344400,22500,22500,22500,22500,108
20230809,095700,474914400,22450,22450,22500,22300,61
20230809,095600,473545050,22300,22300,22300,22300,1
20230809,095500,473522750,22500,22500,22500,22500,2
20230809,095400,473477750,22500,22200,22500,22200,3004
20230809,095300,405987800,22400,22400,22400,22400,22
20230809,095200,405495000,22400,22400,22400,22200,3
20230809,095100,405428000,22200,22200,22400,22200,5
20230809,095000,405316600,22400,22350,22400,22200,493
20230809,094900,394325100,22400,22400,22400,22400,5
20230809,094800,394213100,22400,22400,22400,22400,100
20230809,094700,391973100,22450,22450,22450,22450,0
20230809,094600,391973100,22450,22450,22450,22300,80
20230809,094500,390185800,22300,22450,22450,22300,301
20230809,094400,383457350,22400,22400,22400,22400,5
20230809,094300,383345350,22450,22450,22450,22450,10
20230809,094200,383120850,22400,22450,22450,22400,52
20230809,094100,381953550,22500,22450,22500,22450,11
20230809,094000,381706550,22450,22500,22500,22450,149
20230809,093900,378354800,22500,22400,22550,22400,2663
20230809,093800,318437650,22400,22500,22500,22400,88
20230809,093700,316458750,22450,22450,22500,22400,1170
20230809,093600,290188550,22400,22400,22400,22350,619
20230809,093500,276323900,22250,22450,22450,22250,2
20230809,093400,276279200,22450,22300,22450,22200,1633
20230809,093300,239771450,22150,22300,22300,22150,2
20230809,093200,239727000,22150,22300,22300,22150,2
20230809,093100,239682550,22150,22150,22300,22150,24
20230809,093000,239150800,22150,22150,22150,22150,1
20230809,092900,239128650,22300,22300,22300,22300,10
20230809,092800,238905650,22300,22300,22300,22300,2
20230809,092700,238861050,22300,22300,22300,22300,36
20230809,092600,238058250,22150,22350,22350,22150,2
20230809,092500,238013750,22350,22150,22350,22150,1181
20230809,092400,211689200,22150,22250,22300,22150,102
20230809,092300,209420650,22200,22100,22200,22100,61
20230809,092200,208067650,22200,22200,22200,22200,2
20230809,092100,208023250,22200,22200,22200,22200,0
20230809,092000,208023250,22200,22200,22200,22200,0
20230809,091900,208023250,22200,22200,22200,22200,1
20230809,091800,208001050,22100,22100,22100,22100,216
20230809,091700,203227450,22200,22150,22200,22150,242
20230809,091600,197867050,22300,22250,22300,22250,1675
20230809,091500,160528700,22250,22100,22250,22100,201
20230809,091400,156086450,22250,22150,22250,22100,423
20230809,091300,146705150,22150,22150,22150,22150,84
20230809,091200,144844550,22300,22300,22300,22300,3
20230809,091100,144777650,22050,22250,22250,22050,366
20230809,091000,136659850,22250,22250,22300,22250,112
20230809,090900,134163100,22300,22250,22300,22250,12
20230809,090800,133896000,22300,22300,22300,22300,0
20230809,090700,133896000,22300,22300,22300,22250,1374
20230809,090600,103258000,22300,22300,22300,22300,178
20230809,090500,99288600,22300,21950,22300,21900,2977
20230809,090400,33475350,22050,22050,22050,22000,197
20230809,090300,29135100,22000,21850,22050,21850,416
20230809,090200,20044400,21850,21850,21850,21800,173
20230809,090100,16265750,22250,22250,22250,22250,0
20230809,090000,16265750,22250,22050,22250,22000,734