KissMeData/382800/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,204500,1673999650,22950,22950,22950,22950,316
20230810,204400,1673999650,22950,22950,22950,22950,0
20230810,204300,1673999650,22950,22950,22950,22950,0
20230810,204200,1673999650,22950,22950,22950,22950,0
20230810,204100,1673999650,22950,22950,22950,22950,0
20230810,204000,1673999650,22950,22950,22950,22950,0
20230810,203900,1673999650,22950,22950,22950,22950,0
20230810,203800,1673999650,22950,22950,22950,22950,0
20230810,203700,1673999650,22950,22950,22950,22950,0
20230810,203600,1673999650,22950,22950,22950,22950,0
20230810,203500,1673999650,22950,22950,22950,22950,0
20230810,203400,1673999650,22950,22950,22950,22950,0
20230810,203300,1673999650,22950,22950,22950,22950,0
20230810,203200,1673999650,22950,22950,22950,22950,0
20230810,203100,1673999650,22950,22950,22950,22950,0
20230810,203000,1673999650,22950,22950,22950,22950,0
20230810,202900,1673999650,22950,22950,22950,22950,0
20230810,202800,1673999650,22950,22950,22950,22950,0
20230810,202700,1673999650,22950,22950,22950,22950,0
20230810,202600,1673999650,22950,22950,22950,22950,0
20230810,202500,1673999650,22950,22950,22950,22950,0
20230810,202400,1673999650,22950,22950,22950,22950,0
20230810,202300,1673999650,22950,22950,22950,22950,0
20230810,202200,1673999650,22950,22950,22950,22950,0
20230810,202100,1673999650,22950,22950,22950,22950,0
20230810,202000,1673999650,22950,22950,22950,22950,0
20230810,201900,1673999650,22950,22950,22950,22950,0
20230810,201800,1673999650,22950,22950,22950,22950,0
20230810,201700,1673999650,22950,22950,22950,22950,0
20230810,201600,1673999650,22950,22950,22950,22950,0
20230810,201500,1673999650,22950,22950,22950,22950,316
20230810,201400,1673999650,22950,22950,22950,22950,0
20230810,201300,1673999650,22950,22950,22950,22950,0
20230810,201200,1673999650,22950,22950,22950,22950,0
20230810,201100,1673999650,22950,22950,22950,22950,0
20230810,201000,1673999650,22950,22950,22950,22950,0
20230810,200900,1673999650,22950,22950,22950,22950,0
20230810,200800,1673999650,22950,22950,22950,22950,0
20230810,200700,1673999650,22950,22950,22950,22950,0
20230810,200600,1673999650,22950,22950,22950,22950,0
20230810,200500,1673999650,22950,22950,22950,22950,0
20230810,200400,1673999650,22950,22950,22950,22950,0
20230810,200300,1673999650,22950,22950,22950,22950,0
20230810,200200,1673999650,22950,22950,22950,22950,0
20230810,200100,1673999650,22950,22950,22950,22950,0
20230810,200000,1673999650,22950,22950,22950,22950,0
20230810,195900,1673999650,22950,22950,22950,22950,0
20230810,195800,1673999650,22950,22950,22950,22950,0
20230810,195700,1673999650,22950,22950,22950,22950,0
20230810,195600,1673999650,22950,22950,22950,22950,0
20230810,195500,1673999650,22950,22950,22950,22950,0
20230810,195400,1673999650,22950,22950,22950,22950,0
20230810,195300,1673999650,22950,22950,22950,22950,0
20230810,195200,1673999650,22950,22950,22950,22950,0
20230810,195100,1673999650,22950,22950,22950,22950,0
20230810,195000,1673999650,22950,22950,22950,22950,0
20230810,194900,1673999650,22950,22950,22950,22950,0
20230810,194800,1673999650,22950,22950,22950,22950,0
20230810,194700,1673999650,22950,22950,22950,22950,0
20230810,194600,1673999650,22950,22950,22950,22950,0
20230810,194500,1673999650,22950,22950,22950,22950,316
20230810,194400,1673999650,22950,22950,22950,22950,0
20230810,194300,1673999650,22950,22950,22950,22950,0
20230810,194200,1673999650,22950,22950,22950,22950,0
20230810,194100,1673999650,22950,22950,22950,22950,0
20230810,194000,1673999650,22950,22950,22950,22950,0
20230810,193900,1673999650,22950,22950,22950,22950,0
20230810,193800,1673999650,22950,22950,22950,22950,0
20230810,193700,1673999650,22950,22950,22950,22950,0
20230810,193600,1673999650,22950,22950,22950,22950,0
20230810,193500,1673999650,22950,22950,22950,22950,0
20230810,193400,1673999650,22950,22950,22950,22950,0
20230810,193300,1673999650,22950,22950,22950,22950,0
20230810,193200,1673999650,22950,22950,22950,22950,0
20230810,193100,1673999650,22950,22950,22950,22950,0
20230810,193000,1673999650,22950,22950,22950,22950,0
20230810,192900,1673999650,22950,22950,22950,22950,0
20230810,192800,1673999650,22950,22950,22950,22950,0
20230810,192700,1673999650,22950,22950,22950,22950,0
20230810,192600,1673999650,22950,22950,22950,22950,0
20230810,192500,1673999650,22950,22950,22950,22950,0
20230810,192400,1673999650,22950,22950,22950,22950,0
20230810,192300,1673999650,22950,22950,22950,22950,0
20230810,192200,1673999650,22950,22950,22950,22950,0
20230810,192100,1673999650,22950,22950,22950,22950,0
20230810,192000,1673999650,22950,22950,22950,22950,0
20230810,191900,1673999650,22950,22950,22950,22950,0
20230810,191800,1673999650,22950,22950,22950,22950,0
20230810,191700,1673999650,22950,22950,22950,22950,0
20230810,191600,1673999650,22950,22950,22950,22950,0
20230810,191500,1673999650,22950,22950,22950,22950,316
20230810,191400,1673999650,22950,22950,22950,22950,0
20230810,191300,1673999650,22950,22950,22950,22950,0
20230810,191200,1673999650,22950,22950,22950,22950,0
20230810,191100,1673999650,22950,22950,22950,22950,0
20230810,191000,1673999650,22950,22950,22950,22950,0
20230810,190900,1673999650,22950,22950,22950,22950,0
20230810,190800,1673999650,22950,22950,22950,22950,0
20230810,190700,1673999650,22950,22950,22950,22950,0
20230810,190600,1673999650,22950,22950,22950,22950,0
20230810,190500,1673999650,22950,22950,22950,22950,0
20230810,190400,1673999650,22950,22950,22950,22950,0
20230810,190300,1673999650,22950,22950,22950,22950,0
20230810,190200,1673999650,22950,22950,22950,22950,0
20230810,190100,1673999650,22950,22950,22950,22950,0
20230810,190000,1673999650,22950,22950,22950,22950,0
20230810,185900,1673999650,22950,22950,22950,22950,0
20230810,185800,1673999650,22950,22950,22950,22950,0
20230810,185700,1673999650,22950,22950,22950,22950,0
20230810,185600,1673999650,22950,22950,22950,22950,0
20230810,185500,1673999650,22950,22950,22950,22950,0
20230810,185400,1673999650,22950,22950,22950,22950,0
20230810,185300,1673999650,22950,22950,22950,22950,0
20230810,185200,1673999650,22950,22950,22950,22950,0
20230810,185100,1673999650,22950,22950,22950,22950,0
20230810,185000,1673999650,22950,22950,22950,22950,0
20230810,184900,1673999650,22950,22950,22950,22950,0
20230810,184800,1673999650,22950,22950,22950,22950,0
20230810,184700,1673999650,22950,22950,22950,22950,0
20230810,184600,1673999650,22950,22950,22950,22950,0
20230810,184500,1673999650,22950,22950,22950,22950,316
20230810,184400,1673999650,22950,22950,22950,22950,0
20230810,184300,1673999650,22950,22950,22950,22950,0
20230810,184200,1673999650,22950,22950,22950,22950,0
20230810,184100,1673999650,22950,22950,22950,22950,0
20230810,184000,1673999650,22950,22950,22950,22950,0
20230810,183900,1673999650,22950,22950,22950,22950,0
20230810,183800,1673999650,22950,22950,22950,22950,0
20230810,183700,1673999650,22950,22950,22950,22950,0
20230810,183600,1673999650,22950,22950,22950,22950,0
20230810,183500,1673999650,22950,22950,22950,22950,0
20230810,183400,1673999650,22950,22950,22950,22950,0
20230810,183300,1673999650,22950,22950,22950,22950,0
20230810,183200,1673999650,22950,22950,22950,22950,0
20230810,183100,1673999650,22950,22950,22950,22950,0
20230810,183000,1673999650,22950,22950,22950,22950,0
20230810,182900,1673999650,22950,22950,22950,22950,0
20230810,182800,1673999650,22950,22950,22950,22950,0
20230810,182700,1673999650,22950,22950,22950,22950,0
20230810,182600,1673999650,22950,22950,22950,22950,0
20230810,182500,1673999650,22950,22950,22950,22950,0
20230810,182400,1673999650,22950,22950,22950,22950,0
20230810,182300,1673999650,22950,22950,22950,22950,0
20230810,182200,1673999650,22950,22950,22950,22950,0
20230810,182100,1673999650,22950,22950,22950,22950,0
20230810,182000,1673999650,22950,22950,22950,22950,0
20230810,181900,1673999650,22950,22950,22950,22950,0
20230810,181800,1673999650,22950,22950,22950,22950,0
20230810,181700,1673999650,22950,22950,22950,22950,0
20230810,181600,1673999650,22950,22950,22950,22950,0
20230810,181500,1673999650,22950,22950,22950,22950,316
20230810,181400,1673999650,22950,22950,22950,22950,0
20230810,181300,1673999650,22950,22950,22950,22950,0
20230810,181200,1673999650,22950,22950,22950,22950,0
20230810,181100,1673999650,22950,22950,22950,22950,0
20230810,181000,1673999650,22950,22950,22950,22950,0
20230810,180900,1673999650,22950,22950,22950,22950,0
20230810,180800,1673999650,22950,22950,22950,22950,0
20230810,180700,1673999650,22950,22950,22950,22950,0
20230810,180600,1673999650,22950,22950,22950,22950,0
20230810,180500,1673999650,22950,22950,22950,22950,0
20230810,180400,1673999650,22950,22950,22950,22950,0
20230810,180300,1673999650,22950,22950,22950,22950,0
20230810,180200,1673999650,22950,22950,22950,22950,0
20230810,180100,1673999650,22950,22950,22950,22950,0
20230810,180000,1673999650,22950,22950,22950,22950,0
20230810,175900,1673999650,22950,22950,22950,22950,0
20230810,175800,1673999650,22950,22950,22950,22950,0
20230810,175700,1673999650,22950,22950,22950,22950,0
20230810,175600,1673999650,22950,22950,22950,22950,0
20230810,175500,1673999650,22950,22950,22950,22950,0
20230810,175400,1673999650,22950,22950,22950,22950,0
20230810,175300,1673999650,22950,22950,22950,22950,0
20230810,175200,1673999650,22950,22950,22950,22950,0
20230810,175100,1673999650,22950,22950,22950,22950,0
20230810,175000,1673999650,22950,22950,22950,22950,0
20230810,174900,1673999650,22950,22950,22950,22950,0
20230810,174800,1673999650,22950,22950,22950,22950,0
20230810,174700,1673999650,22950,22950,22950,22950,0
20230810,174600,1673999650,22950,22950,22950,22950,0
20230810,174500,1673999650,22950,22950,22950,22950,316
20230810,174400,1673999650,22950,22950,22950,22950,0
20230810,174300,1673999650,22950,22950,22950,22950,0
20230810,174200,1673999650,22950,22950,22950,22950,0
20230810,174100,1673999650,22950,22950,22950,22950,0
20230810,174000,1673999650,22950,22950,22950,22950,0
20230810,173900,1673999650,22950,22950,22950,22950,0
20230810,173800,1673999650,22950,22950,22950,22950,0
20230810,173700,1673999650,22950,22950,22950,22950,0
20230810,173600,1673999650,22950,22950,22950,22950,0
20230810,173500,1673999650,22950,22950,22950,22950,0
20230810,173400,1673999650,22950,22950,22950,22950,0
20230810,173300,1673999650,22950,22950,22950,22950,0
20230810,173200,1673999650,22950,22950,22950,22950,0
20230810,173100,1673999650,22950,22950,22950,22950,0
20230810,173000,1673999650,22950,22950,22950,22950,0
20230810,172900,1673999650,22950,22950,22950,22950,0
20230810,172800,1673999650,22950,22950,22950,22950,0
20230810,172700,1673999650,22950,22950,22950,22950,0
20230810,172600,1673999650,22950,22950,22950,22950,0
20230810,172500,1673999650,22950,22950,22950,22950,0
20230810,172400,1673999650,22950,22950,22950,22950,0
20230810,172300,1673999650,22950,22950,22950,22950,0
20230810,172200,1673999650,22950,22950,22950,22950,0
20230810,172100,1673999650,22950,22950,22950,22950,0
20230810,172000,1673999650,22950,22950,22950,22950,0
20230810,171900,1673999650,22950,22950,22950,22950,0
20230810,171800,1673999650,22950,22950,22950,22950,0
20230810,171700,1673999650,22950,22950,22950,22950,0
20230810,171600,1673999650,22950,22950,22950,22950,0
20230810,171500,1673999650,22950,22950,22950,22950,316
20230810,171400,1673999650,22950,22950,22950,22950,0
20230810,171300,1673999650,22950,22950,22950,22950,0
20230810,171200,1673999650,22950,22950,22950,22950,0
20230810,171100,1673999650,22950,22950,22950,22950,0
20230810,171000,1673999650,22950,22950,22950,22950,0
20230810,170900,1673999650,22950,22950,22950,22950,0
20230810,170800,1673999650,22950,22950,22950,22950,0
20230810,170700,1673999650,22950,22950,22950,22950,0
20230810,170600,1673999650,22950,22950,22950,22950,0
20230810,170500,1673999650,22950,22950,22950,22950,0
20230810,170400,1673999650,22950,22950,22950,22950,0
20230810,170300,1673999650,22950,22950,22950,22950,0
20230810,170200,1673999650,22950,22950,22950,22950,0
20230810,170100,1673999650,22950,22950,22950,22950,0
20230810,170000,1673999650,22950,22950,22950,22950,0
20230810,165900,1673999650,22950,22950,22950,22950,0
20230810,165800,1673999650,22950,22950,22950,22950,0
20230810,165700,1673999650,22950,22950,22950,22950,0
20230810,165600,1673999650,22950,22950,22950,22950,0
20230810,165500,1673999650,22950,22950,22950,22950,0
20230810,165400,1673999650,22950,22950,22950,22950,0
20230810,165300,1673999650,22950,22950,22950,22950,0
20230810,165200,1673999650,22950,22950,22950,22950,0
20230810,165100,1673999650,22950,22950,22950,22950,0
20230810,165000,1673999650,22950,22950,22950,22950,0
20230810,164900,1673999650,22950,22950,22950,22950,0
20230810,164800,1673999650,22950,22950,22950,22950,0
20230810,164700,1673999650,22950,22950,22950,22950,0
20230810,164600,1673999650,22950,22950,22950,22950,0
20230810,164500,1673999650,22950,22950,22950,22950,316
20230810,164400,1673999650,22950,22950,22950,22950,0
20230810,164300,1673999650,22950,22950,22950,22950,0
20230810,164200,1673999650,22950,22950,22950,22950,0
20230810,164100,1673999650,22950,22950,22950,22950,0
20230810,164000,1673999650,22950,22950,22950,22950,0
20230810,163900,1673999650,22950,22950,22950,22950,0
20230810,163800,1673999650,22950,22950,22950,22950,0
20230810,163700,1673999650,22950,22950,22950,22950,0
20230810,163600,1673999650,22950,22950,22950,22950,0
20230810,163500,1673999650,22950,22950,22950,22950,0
20230810,163400,1673999650,22950,22950,22950,22950,0
20230810,163300,1673999650,22950,22950,22950,22950,0
20230810,163200,1673999650,22950,22950,22950,22950,0
20230810,163100,1673999650,22950,22950,22950,22950,0
20230810,163000,1673999650,22950,22950,22950,22950,0
20230810,162900,1673999650,22950,22950,22950,22950,0
20230810,162800,1673999650,22950,22950,22950,22950,0
20230810,162700,1673999650,22950,22950,22950,22950,0
20230810,162600,1673999650,22950,22950,22950,22950,0
20230810,162500,1673999650,22950,22950,22950,22950,0
20230810,162400,1673999650,22950,22950,22950,22950,0
20230810,162300,1673999650,22950,22950,22950,22950,0
20230810,162200,1673999650,22950,22950,22950,22950,0
20230810,162100,1673999650,22950,22950,22950,22950,0
20230810,162000,1673999650,22950,22950,22950,22950,0
20230810,161900,1673999650,22950,22950,22950,22950,0
20230810,161800,1673999650,22950,22950,22950,22950,0
20230810,161700,1673999650,22950,22950,22950,22950,0
20230810,161600,1673999650,22950,22950,22950,22950,0
20230810,161500,1673999650,22950,22950,22950,22950,316
20230810,161400,1673999650,22950,22950,22950,22950,0
20230810,161300,1673999650,22950,22950,22950,22950,0
20230810,161200,1673999650,22950,22950,22950,22950,0
20230810,161100,1673999650,22950,22950,22950,22950,0
20230810,161000,1673999650,22950,22950,22950,22950,0
20230810,160900,1673999650,22950,22950,22950,22950,0
20230810,160800,1673999650,22950,22950,22950,22950,0
20230810,160700,1673999650,22950,22950,22950,22950,0
20230810,160600,1673999650,22950,22950,22950,22950,0
20230810,160500,1673999650,22950,22950,22950,22950,0
20230810,160400,1673999650,22950,22950,22950,22950,0
20230810,160300,1673999650,22950,22950,22950,22950,0
20230810,160200,1673999650,22950,22950,22950,22950,0
20230810,160100,1673999650,22950,22950,22950,22950,0
20230810,160000,1673999650,22950,22950,22950,22950,0
20230810,155900,1673999650,22950,22950,22950,22950,0
20230810,155800,1673999650,22950,22950,22950,22950,0
20230810,155700,1673999650,22950,22950,22950,22950,0
20230810,155600,1673999650,22950,22950,22950,22950,0
20230810,155500,1673999650,22950,22950,22950,22950,0
20230810,155400,1673999650,22950,22950,22950,22950,0
20230810,155300,1673999650,22950,22950,22950,22950,0
20230810,155200,1673999650,22950,22950,22950,22950,0
20230810,155100,1673999650,22950,22950,22950,22950,0
20230810,155000,1673999650,22950,22950,22950,22950,0
20230810,154900,1673999650,22950,22950,22950,22950,0
20230810,154800,1673999650,22950,22950,22950,22950,0
20230810,154700,1673999650,22950,22950,22950,22950,0
20230810,154600,1673999650,22950,22950,22950,22950,0
20230810,154500,1673999650,22950,22950,22950,22950,316
20230810,154400,1673999650,22950,22950,22950,22950,0
20230810,154300,1673999650,22950,22950,22950,22950,0
20230810,154200,1673999650,22950,22950,22950,22950,0
20230810,154100,1673999650,22950,22950,22950,22950,0
20230810,154000,1673999650,22950,22950,22950,22950,0
20230810,153900,1673999650,22950,22950,22950,22950,0
20230810,153800,1673999650,22950,22950,22950,22950,0
20230810,153700,1673999650,22950,22950,22950,22950,0
20230810,153600,1673999650,22950,22950,22950,22950,0
20230810,153500,1673999650,22950,22950,22950,22950,0
20230810,153400,1673999650,22950,22950,22950,22950,0
20230810,153300,1673999650,22950,22950,22950,22950,0
20230810,153200,1673999650,22950,22950,22950,22950,0
20230810,153100,1673999650,22950,22950,22950,22950,0
20230810,153000,1673999650,22950,22950,22950,22950,316
20230810,152900,1666747450,22950,22950,22950,22950,0
20230810,152800,1666747450,22950,22950,22950,22950,0
20230810,152700,1666747450,22950,22950,22950,22950,0
20230810,152600,1666747450,22950,22950,22950,22950,0
20230810,152500,1666747450,22950,22950,22950,22950,0
20230810,152400,1666747450,22950,22950,22950,22950,0
20230810,152300,1666747450,22950,22950,22950,22950,0
20230810,152200,1666747450,22950,22950,22950,22950,0
20230810,152100,1666747450,22950,22950,22950,22950,0
20230810,152000,1666747450,22950,22950,22950,22950,0
20230810,151900,1666747450,22950,22950,22950,22950,1
20230810,151800,1666724500,22900,22950,22950,22900,58
20230810,151700,1665393700,22950,22950,22950,22950,52
20230810,151600,1664200300,22900,22900,22900,22900,36
20230810,151500,1663375900,22850,22850,22850,22850,32
20230810,151400,1662644700,22900,22900,22900,22900,134
20230810,151300,1659576100,22900,22900,22900,22900,2
20230810,151200,1659530300,22900,22900,22900,22850,395
20230810,151100,1650504250,22900,22900,22900,22900,3
20230810,151000,1650435550,22900,22900,22950,22850,28
20230810,150900,1649795250,22900,22900,22900,22900,351
20230810,150800,1641757350,22850,22800,22850,22800,1147
20230810,150700,1615565900,22800,22800,22850,22800,71
20230810,150600,1613947050,22800,22800,22800,22800,6
20230810,150500,1613810250,22750,22750,22750,22750,399
20230810,150400,1604733000,22800,22900,22900,22800,2748
20230810,150300,1541987400,22950,22900,22950,22900,47
20230810,150200,1540909650,22900,22900,22900,22900,31
20230810,150100,1540199750,22900,22900,22900,22900,484
20230810,150000,1529116150,22950,22950,22950,22950,17
20230810,145900,1528726000,22950,22950,22950,22950,1
20230810,145800,1528703050,22900,22950,22950,22900,105
20230810,145700,1526298300,23000,23000,23000,23000,1
20230810,145600,1526275300,22950,22950,22950,22950,10
20230810,145500,1526045800,22900,22900,22900,22900,100
20230810,145400,1523755800,23000,23000,23000,23000,0
20230810,145300,1523755800,23000,23000,23000,23000,0
20230810,145200,1523755800,23000,23000,23000,23000,1
20230810,145100,1523732800,23000,23000,23000,23000,0
20230810,145000,1523732800,23000,22900,23000,22900,357
20230810,144900,1515543000,22900,22900,22900,22900,236
20230810,144800,1510138600,22950,22950,22950,22950,42
20230810,144700,1509174700,22950,22950,22950,22900,53
20230810,144600,1507960850,22950,22900,22950,22900,3
20230810,144500,1507892050,22900,22900,22900,22900,112
20230810,144400,1505327250,22900,22900,22900,22850,174
20230810,144300,1501345650,22900,22900,22900,22850,702
20230810,144200,1485276100,22900,22950,22950,22900,171
20230810,144100,1481359700,22900,22900,22900,22900,0
20230810,144000,1481359700,22900,22900,22900,22900,92
20230810,143900,1479252900,22900,22950,22950,22900,408
20230810,143800,1469905000,23000,23000,23000,23000,0
20230810,143700,1469905000,23000,23000,23000,23000,10
20230810,143600,1469675000,23050,23050,23050,23050,0
20230810,143500,1469675000,23050,23050,23050,23050,10
20230810,143400,1469444500,23050,23050,23050,23050,0
20230810,143300,1469444500,23050,23050,23050,23050,0
20230810,143200,1469444500,23050,23050,23050,23050,0
20230810,143100,1469444500,23050,23050,23050,23050,1
20230810,143000,1469421450,22950,23000,23000,22950,16
20230810,142900,1469053750,23050,23050,23050,23050,0
20230810,142800,1469053750,23050,23050,23050,23050,5
20230810,142700,1468938500,23050,23050,23050,23050,0
20230810,142600,1468938500,23050,22900,23050,22900,217
20230810,142500,1463960750,22900,22900,22900,22900,732
20230810,142400,1447197950,22900,23000,23000,22900,698
20230810,142300,1431188550,23050,23050,23050,23050,0
20230810,142200,1431188550,23050,23050,23050,23050,0
20230810,142100,1431188550,23050,23000,23050,23000,2
20230810,142000,1431142500,23050,23050,23050,23050,1
20230810,141900,1431119450,23000,23000,23000,23000,0
20230810,141800,1431119450,23000,23000,23000,23000,0
20230810,141700,1431119450,23000,23000,23000,23000,14
20230810,141600,1430797450,23050,23050,23050,23050,1
20230810,141500,1430774400,23000,23000,23000,23000,0
20230810,141400,1430774400,23000,23050,23050,23000,170
20230810,141300,1426864300,23050,23050,23050,23050,0
20230810,141200,1426864300,23050,23050,23050,23050,0
20230810,141100,1426864300,23050,23050,23050,23050,5
20230810,141000,1426749050,23100,23100,23100,23100,0
20230810,140900,1426749050,23100,23100,23100,23100,0
20230810,140800,1426749050,23100,23000,23100,23000,291
20230810,140700,1420055950,23100,23050,23100,23050,91
20230810,140600,1417958350,23100,23100,23100,23100,0
20230810,140500,1417958350,23100,23100,23100,23100,1
20230810,140400,1417935250,23050,23050,23050,23050,60
20230810,140300,1416552250,23050,23050,23050,23050,14
20230810,140200,1416229550,23050,23050,23050,23050,0
20230810,140100,1416229550,23050,23050,23050,23050,327
20230810,140000,1408692200,23100,23100,23100,23100,0
20230810,135900,1408692200,23100,23050,23100,23050,2
20230810,135800,1408646050,23050,23100,23100,23050,100
20230810,135700,1406338550,23100,23100,23100,23100,10
20230810,135600,1406107550,23100,23100,23100,23100,1
20230810,135500,1406084450,23100,23100,23100,23100,0
20230810,135400,1406084450,23100,23100,23100,23100,0
20230810,135300,1406084450,23100,23100,23100,23100,25
20230810,135200,1405506950,23100,23100,23100,23100,200
20230810,135100,1400886950,23100,23100,23100,23100,1
20230810,135000,1400863850,23000,23000,23000,23000,0
20230810,134900,1400863850,23000,23000,23000,23000,0
20230810,134800,1400863850,23000,23000,23000,23000,0
20230810,134700,1400863850,23000,23050,23050,23000,265
20230810,134600,1394757850,23000,23000,23000,23000,0
20230810,134500,1394757850,23000,23000,23000,23000,0
20230810,134400,1394757850,23000,23000,23000,23000,0
20230810,134300,1394757850,23000,23000,23000,23000,0
20230810,134200,1394757850,23000,23000,23000,23000,0
20230810,134100,1394757850,23000,23000,23000,23000,0
20230810,134000,1394757850,23000,23000,23000,23000,0
20230810,133900,1394757850,23000,23000,23000,23000,0
20230810,133800,1394757850,23000,23000,23000,23000,10
20230810,133700,1394527850,23100,23100,23100,23100,30
20230810,133600,1393834850,23100,23100,23100,23100,2
20230810,133500,1393788650,23000,23000,23000,23000,0
20230810,133400,1393788650,23000,23000,23000,23000,0
20230810,133300,1393788650,23000,23050,23050,23000,25
20230810,133200,1393212900,23000,23000,23000,23000,6
20230810,133100,1393074900,23000,23000,23000,23000,0
20230810,133000,1393074900,23000,23000,23000,23000,0
20230810,132900,1393074900,23000,23000,23000,23000,206
20230810,132800,1388336900,23000,23000,23000,23000,18
20230810,132700,1387922900,23000,23000,23000,23000,10
20230810,132600,1387692900,22900,23000,23000,22900,3036
20230810,132500,1318150650,23000,23000,23000,23000,127
20230810,132400,1315229650,22950,22950,23000,22950,737
20230810,132300,1298314600,23000,23000,23000,23000,27
20230810,132200,1297693600,23000,23000,23000,23000,23
20230810,132100,1297164600,23000,23000,23000,23000,342
20230810,132000,1289298600,23000,23000,23000,22950,3855
20230810,131900,1200633650,23000,23050,23050,23000,348
20230810,131800,1192628400,23050,23050,23050,23050,0
20230810,131700,1192628400,23050,23050,23050,23050,4
20230810,131600,1192536200,23050,23050,23050,23050,0
20230810,131500,1192536200,23050,23050,23050,23050,20
20230810,131400,1192075200,23100,23100,23100,23100,0
20230810,131300,1192075200,23100,23100,23100,23100,0
20230810,131200,1192075200,23100,23100,23100,23100,45
20230810,131100,1191035700,23150,23150,23150,23150,0
20230810,131000,1191035700,23150,23150,23150,23150,2
20230810,130900,1190989400,23250,23250,23250,23250,0
20230810,130800,1190989400,23250,23100,23250,23100,673
20230810,130700,1175394550,23100,23100,23100,23100,242
20230810,130600,1169804350,23100,23150,23150,23100,124
20230810,130500,1166933800,23150,23150,23150,23150,8
20230810,130400,1166748600,23150,23150,23150,23150,90
20230810,130300,1164665100,23150,23100,23150,23100,174
20230810,130200,1160645400,23100,23100,23100,23100,99
20230810,130100,1158358500,23100,23100,23100,23100,124
20230810,130000,1155494100,22950,23100,23100,22950,5765
20230810,125900,1023151350,23100,23100,23100,23100,2
20230810,125800,1023105150,23100,23150,23150,23100,153
20230810,125700,1019569700,23150,23150,23150,23150,13
20230810,125600,1019268750,23150,23100,23150,23100,41
20230810,125500,1018320650,23200,23200,23200,23200,40
20230810,125400,1017392650,23200,23200,23200,23200,44
20230810,125300,1016371850,23200,23150,23200,23150,119
20230810,125200,1013615500,23150,23150,23150,22950,2245
20230810,125100,961884500,23150,23150,23150,23150,12
20230810,125000,961606700,23100,23100,23100,23100,0
20230810,124900,961606700,23100,23100,23100,23100,1
20230810,124800,961583600,23200,23150,23200,23150,238
20230810,124700,956072000,23200,23200,23200,23200,0
20230810,124600,956072000,23200,23200,23200,23200,0
20230810,124500,956072000,23200,23200,23200,23200,0
20230810,124400,956072000,23200,23200,23200,23200,0
20230810,124300,956072000,23200,23200,23200,23200,0
20230810,124200,956072000,23200,23200,23200,23200,0
20230810,124100,956072000,23200,23200,23200,23200,0
20230810,124000,956072000,23200,23200,23200,23200,0
20230810,123900,956072000,23200,23200,23200,23200,0
20230810,123800,956072000,23200,23200,23200,23200,0
20230810,123700,956072000,23200,23200,23200,23200,0
20230810,123600,956072000,23200,23200,23200,23200,10
20230810,123500,955840000,23200,23200,23200,23200,18
20230810,123400,955422400,23200,23200,23200,23200,0
20230810,123300,955422400,23200,23200,23200,23200,0
20230810,123200,955422400,23200,23200,23200,23200,0
20230810,123100,955422400,23200,23200,23200,23200,57
20230810,123000,954100000,23200,23150,23200,23150,22
20230810,122900,953590500,23200,23200,23200,23200,1
20230810,122800,953567300,23200,23200,23200,23200,100
20230810,122700,951247300,23200,23150,23200,23150,13
20230810,122600,950946150,23150,23150,23150,23150,18
20230810,122500,950529450,23100,23100,23100,23100,0
20230810,122400,950529450,23100,23150,23150,23100,96
20230810,122300,948308850,23150,23150,23150,23150,0
20230810,122200,948308850,23150,23150,23150,23150,2
20230810,122100,948262550,23150,23150,23150,23150,0
20230810,122000,948262550,23150,23150,23150,23150,10
20230810,121900,948031050,23200,23200,23200,23200,0
20230810,121800,948031050,23200,23200,23200,23200,0
20230810,121700,948031050,23200,23200,23200,23200,0
20230810,121600,948031050,23200,23200,23200,23200,0
20230810,121500,948031050,23200,23200,23200,23200,1
20230810,121400,948007850,23200,23200,23200,23200,1
20230810,121300,947984650,23150,23150,23150,23150,0
20230810,121200,947984650,23150,23150,23150,23150,0
20230810,121100,947984650,23150,23150,23150,23150,6
20230810,121000,947845750,23100,23100,23100,23100,0
20230810,120900,947845750,23100,23100,23100,23100,48
20230810,120800,946736950,23100,23100,23100,23100,10
20230810,120700,946505950,23100,23100,23100,23100,0
20230810,120600,946505950,23100,23100,23100,23100,262
20230810,120500,940453750,23100,23100,23100,23100,438
20230810,120400,930335950,23100,23100,23100,23100,0
20230810,120300,930335950,23100,23100,23100,23100,103
20230810,120200,927956650,23100,23100,23100,23100,0
20230810,120100,927956650,23100,23100,23100,23100,0
20230810,120000,927956650,23100,23150,23150,23100,193
20230810,115900,923497200,23200,23200,23200,23200,1
20230810,115800,923474000,23200,23200,23200,23200,0
20230810,115700,923474000,23200,23200,23200,23200,1
20230810,115600,923450800,23200,23200,23200,23200,0
20230810,115500,923450800,23200,23200,23200,23200,0
20230810,115400,923450800,23200,23200,23200,23200,203
20230810,115300,918741200,23250,23250,23250,23250,907
20230810,115200,897653450,23250,23250,23250,23250,20
20230810,115100,897188450,23250,23250,23250,23250,274
20230810,115000,890817950,23300,23300,23300,23300,188
20230810,114900,886437550,23300,23300,23300,23300,15
20230810,114800,886088050,23300,23300,23300,23300,4
20230810,114700,885994850,23300,23300,23300,23300,581
20230810,114600,872457550,23300,23300,23300,23300,1
20230810,114500,872434250,23350,23350,23350,23350,4
20230810,114400,872340850,23350,23350,23350,23350,8
20230810,114300,872154050,23400,23400,23400,23400,0
20230810,114200,872154050,23400,23400,23400,23400,4
20230810,114100,872060450,23400,23400,23400,23400,100
20230810,114000,869720450,23400,23400,23400,23400,267
20230810,113900,863472650,23400,23400,23400,23400,274
20230810,113800,857061050,23400,23300,23400,23300,712
20230810,113700,840427200,23300,23300,23300,23300,30
20230810,113600,839728200,23300,23300,23350,23300,693
20230810,113500,823580700,23300,23300,23300,23250,389
20230810,113400,814517050,23250,23300,23300,23250,141
20230810,113300,811236750,23250,23200,23250,23200,701
20230810,113200,794946800,23200,23200,23200,23200,0
20230810,113100,794946800,23200,23200,23200,23200,95
20230810,113000,792742800,23200,23150,23200,23150,157
20230810,112900,789107300,23150,23150,23150,23150,0
20230810,112800,789107300,23150,23150,23150,23150,0
20230810,112700,789107300,23150,23150,23150,23150,72
20230810,112600,787440500,23200,23200,23200,23200,1
20230810,112500,787417300,23150,23150,23150,23150,92
20230810,112400,785287500,23150,23150,23150,23150,0
20230810,112300,785287500,23150,23150,23150,23150,1
20230810,112200,785264350,23100,23150,23150,23100,6
20230810,112100,785125500,23150,23150,23150,23150,3
20230810,112000,785056050,23100,23100,23100,23100,1
20230810,111900,785032950,23100,23100,23100,23100,202
20230810,111800,780366750,23050,23050,23050,23050,0
20230810,111700,780366750,23050,23050,23050,23050,0
20230810,111600,780366750,23050,23050,23050,23050,36
20230810,111500,779536950,23050,23050,23050,23050,0
20230810,111400,779536950,23050,23050,23050,23050,0
20230810,111300,779536950,23050,23050,23050,23050,125
20230810,111200,776655700,23050,23050,23050,23050,66
20230810,111100,775134400,23100,23100,23100,23100,0
20230810,111000,775134400,23100,23100,23100,23100,120
20230810,110900,772362400,23100,23100,23100,23100,0
20230810,110800,772362400,23100,23100,23100,23100,0
20230810,110700,772362400,23100,23100,23100,23100,50
20230810,110600,771207400,23100,23100,23100,23100,0
20230810,110500,771207400,23100,23100,23100,23100,0
20230810,110400,771207400,23100,23100,23100,23100,0
20230810,110300,771207400,23100,23100,23100,23100,274
20230810,110200,764878000,23050,23050,23050,23050,0
20230810,110100,764878000,23050,23050,23050,23050,0
20230810,110000,764878000,23050,23050,23050,23050,0
20230810,105900,764878000,23050,23050,23050,23050,0
20230810,105800,764878000,23050,23050,23050,23050,100
20230810,105700,762573000,23050,23050,23100,23050,38
20230810,105600,761697050,23100,23100,23100,23100,0
20230810,105500,761697050,23100,23000,23100,23000,8
20230810,105400,761512950,23000,23000,23000,23000,32
20230810,105300,760776950,23000,23000,23000,23000,1
20230810,105200,760753950,23000,23000,23000,23000,22
20230810,105100,760247950,23000,23000,23000,23000,5
20230810,105000,760132950,23000,23000,23000,23000,0
20230810,104900,760132950,23000,23000,23000,23000,485
20230810,104800,748977950,23000,23000,23000,23000,0
20230810,104700,748977950,23000,23050,23050,23000,605
20230810,104600,735057500,23050,23050,23050,23050,0
20230810,104500,735057500,23050,23100,23100,23050,4
20230810,104400,734965150,23150,23150,23150,23150,0
20230810,104300,734965150,23150,23150,23150,23150,69
20230810,104200,733367800,23150,23150,23150,23150,1
20230810,104100,733344650,23150,23150,23150,23150,64
20230810,104000,731863050,23050,23050,23050,23050,1
20230810,103900,731840000,23050,23050,23050,23050,0
20230810,103800,731840000,23050,23050,23050,23050,0
20230810,103700,731840000,23050,23100,23100,23050,154
20230810,103600,728287600,23100,23100,23100,23100,0
20230810,103500,728287600,23100,23100,23100,23100,1
20230810,103400,728264500,23050,23100,23100,23050,74
20230810,103300,726556300,23100,23100,23100,23100,16
20230810,103200,726186700,23100,23100,23100,23100,35
20230810,103100,725378200,23050,23050,23050,23050,75
20230810,103000,723649450,23000,23000,23000,23000,0
20230810,102900,723649450,23000,23000,23000,23000,0
20230810,102800,723649450,23000,23000,23000,23000,0
20230810,102700,723649450,23000,23000,23000,23000,0
20230810,102600,723649450,23000,23000,23000,23000,0
20230810,102500,723649450,23000,23000,23000,23000,274
20230810,102400,717347450,23000,23000,23000,23000,0
20230810,102300,717347450,23000,23000,23000,23000,1
20230810,102200,717324450,23000,23000,23000,23000,0
20230810,102100,717324450,23000,23000,23000,23000,0
20230810,102000,717324450,23000,23000,23000,23000,5
20230810,101900,717209450,23000,23050,23050,23000,107
20230810,101800,714746550,23000,22900,23000,22900,1001
20230810,101700,691744150,22900,22900,22900,22900,50
20230810,101600,690599150,22900,22900,22900,22900,122
20230810,101500,687805350,22900,22900,22900,22900,0
20230810,101400,687805350,22900,22900,22900,22900,6
20230810,101300,687667950,22900,22900,22900,22900,0
20230810,101200,687667950,22900,22900,22900,22900,206
20230810,101100,682950550,22900,22900,22900,22900,0
20230810,101000,682950550,22900,22900,22900,22900,300
20230810,100900,676080550,22900,22900,22900,22900,34
20230810,100800,675301950,22900,22850,22900,22850,8
20230810,100700,675118800,22900,22900,22900,22900,48
20230810,100600,674019600,22900,22900,22900,22900,149
20230810,100500,670607500,22900,22900,22900,22900,92
20230810,100400,668500700,22900,22900,22900,22900,204
20230810,100300,663829100,22900,22900,22900,22900,394
20230810,100200,654806500,22900,22950,22950,22900,2226
20230810,100100,603760400,23000,23000,23000,23000,105
20230810,100000,601345400,23000,23000,23000,23000,0
20230810,095900,601345400,23000,23000,23000,23000,0
20230810,095800,601345400,23000,23000,23000,23000,0
20230810,095700,601345400,23000,23000,23000,23000,241
20230810,095600,595802400,23000,23050,23050,23000,35
20230810,095500,594996900,23050,23050,23050,23000,1157
20230810,095400,568384250,23000,23000,23050,23000,247
20230810,095300,562702650,23000,23000,23000,23000,0
20230810,095200,562702650,23000,23050,23050,23000,148
20230810,095100,559293400,23050,23050,23050,23050,0
20230810,095000,559293400,23050,23050,23050,23050,43
20230810,094900,558302250,23000,23000,23000,23000,150
20230810,094800,554852250,23000,23000,23000,23000,267
20230810,094700,548711250,23000,23000,23000,23000,0
20230810,094600,548711250,23000,23000,23000,23000,572
20230810,094500,535555250,23000,23050,23050,23000,162
20230810,094400,531829200,23050,23050,23050,23050,21
20230810,094300,531345150,23050,23050,23050,23050,0
20230810,094200,531345150,23050,23050,23050,23050,58
20230810,094100,530008250,23050,23050,23050,23050,794
20230810,094000,511706550,23050,23050,23050,23050,150
20230810,093900,508249050,23050,23100,23100,23050,450
20230810,093800,497861700,23100,23150,23150,23100,11
20230810,093700,497607550,23100,23100,23100,23100,4
20230810,093600,497515150,23100,23100,23100,23100,257
20230810,093500,491578450,23050,23100,23100,23050,75
20230810,093400,489847200,23100,23100,23100,23100,12
20230810,093300,489570000,23100,23100,23100,23100,15
20230810,093200,489223500,23050,23050,23050,23050,0
20230810,093100,489223500,23050,23050,23050,23050,68
20230810,093000,487656100,23050,23050,23050,23000,124
20230810,092900,484798650,23050,23050,23050,23050,0
20230810,092800,484798650,23050,23050,23050,23050,432
20230810,092700,474841050,23050,23100,23100,23050,225
20230810,092600,469653600,23100,23100,23100,23100,103
20230810,092500,467274300,23100,23100,23100,23100,150
20230810,092400,463809300,23100,23100,23100,23100,132
20230810,092300,460760100,23050,23100,23100,23050,83
20230810,092200,458845550,23100,23000,23100,23000,99
20230810,092100,456563300,23000,23000,23000,23000,74
20230810,092000,454861300,23050,23050,23050,23050,28
20230810,091900,454215900,23050,23000,23050,22950,354
20230810,091800,446070650,23050,22950,23050,22950,125
20230810,091700,443200800,23000,23050,23050,22950,3640
20230810,091600,359526750,23050,23050,23050,23050,18
20230810,091500,359111850,23050,23050,23050,23050,67
20230810,091400,357567500,23050,23050,23050,23050,715
20230810,091300,341086750,23150,23050,23150,23050,771
20230810,091200,323314200,23150,23100,23150,23050,643
20230810,091100,308467900,23100,23150,23150,23100,1266
20230810,091000,279189500,23200,23250,23300,23150,1960
20230810,090900,233714350,23300,23300,23300,23250,451
20230810,090800,223224450,23300,23300,23300,23300,26
20230810,090700,222618650,23300,23250,23300,23250,184
20230810,090600,218335150,23250,23200,23250,23200,177
20230810,090500,214223600,23250,23250,23250,23250,179
20230810,090400,210061850,23250,23200,23250,23200,670
20230810,090300,194504800,23200,23200,23250,23200,474
20230810,090200,183496450,23150,23200,23200,23150,273
20230810,090100,177165800,23200,23300,23300,23150,2003
20230810,090000,130613300,23300,23550,23550,23300,5564