KissMeData/014680/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,185500,10972869500,199900,199900,199900,199900,2654
20230802,185400,10972869500,199900,199900,199900,199900,0
20230802,185300,10972869500,199900,199900,199900,199900,0
20230802,185200,10972869500,199900,199900,199900,199900,0
20230802,185100,10972869500,199900,199900,199900,199900,0
20230802,185000,10972869500,199900,199900,199900,199900,0
20230802,184900,10972869500,199900,199900,199900,199900,0
20230802,184800,10972869500,199900,199900,199900,199900,0
20230802,184700,10972869500,199900,199900,199900,199900,0
20230802,184600,10972869500,199900,199900,199900,199900,0
20230802,184500,10972869500,199900,199900,199900,199900,0
20230802,184400,10972869500,199900,199900,199900,199900,0
20230802,184300,10972869500,199900,199900,199900,199900,0
20230802,184200,10972869500,199900,199900,199900,199900,0
20230802,184100,10972869500,199900,199900,199900,199900,0
20230802,184000,10972869500,199900,199900,199900,199900,0
20230802,183900,10972869500,199900,199900,199900,199900,0
20230802,183800,10972869500,199900,199900,199900,199900,0
20230802,183700,10972869500,199900,199900,199900,199900,0
20230802,183600,10972869500,199900,199900,199900,199900,0
20230802,183500,10972869500,199900,199900,199900,199900,0
20230802,183400,10972869500,199900,199900,199900,199900,0
20230802,183300,10972869500,199900,199900,199900,199900,0
20230802,183200,10972869500,199900,199900,199900,199900,0
20230802,183100,10972869500,199900,199900,199900,199900,0
20230802,183000,10972869500,199900,199900,199900,199900,0
20230802,182900,10972869500,199900,199900,199900,199900,0
20230802,182800,10972869500,199900,199900,199900,199900,0
20230802,182700,10972869500,199900,199900,199900,199900,0
20230802,182600,10972869500,199900,199900,199900,199900,0
20230802,182500,10972869500,199900,199900,199900,199900,2654
20230802,182400,10972869500,199900,199900,199900,199900,0
20230802,182300,10972869500,199900,199900,199900,199900,0
20230802,182200,10972869500,199900,199900,199900,199900,0
20230802,182100,10972869500,199900,199900,199900,199900,0
20230802,182000,10972869500,199900,199900,199900,199900,0
20230802,181900,10972869500,199900,199900,199900,199900,0
20230802,181800,10972869500,199900,199900,199900,199900,0
20230802,181700,10972869500,199900,199900,199900,199900,0
20230802,181600,10972869500,199900,199900,199900,199900,0
20230802,181500,10972869500,199900,199900,199900,199900,0
20230802,181400,10972869500,199900,199900,199900,199900,0
20230802,181300,10972869500,199900,199900,199900,199900,0
20230802,181200,10972869500,199900,199900,199900,199900,0
20230802,181100,10972869500,199900,199900,199900,199900,0
20230802,181000,10972869500,199900,199900,199900,199900,0
20230802,180900,10972869500,199900,199900,199900,199900,0
20230802,180800,10972869500,199900,199900,199900,199900,0
20230802,180700,10972869500,199900,199900,199900,199900,0
20230802,180600,10972869500,199900,199900,199900,199900,0
20230802,180500,10972869500,199900,199900,199900,199900,0
20230802,180400,10972869500,199900,199900,199900,199900,0
20230802,180300,10972869500,199900,199900,199900,199900,0
20230802,180200,10972869500,199900,199900,199900,199900,0
20230802,180100,10972869500,199900,199900,199900,199900,0
20230802,180000,10972869500,199900,199900,199900,199900,0
20230802,175900,10972869500,199900,199900,199900,199900,0
20230802,175800,10972869500,199900,199900,199900,199900,0
20230802,175700,10972869500,199900,199900,199900,199900,0
20230802,175600,10972869500,199900,199900,199900,199900,0
20230802,175500,10972869500,199900,199900,199900,199900,2654
20230802,175400,10972869500,199900,199900,199900,199900,0
20230802,175300,10972869500,199900,199900,199900,199900,0
20230802,175200,10972869500,199900,199900,199900,199900,0
20230802,175100,10972869500,199900,199900,199900,199900,0
20230802,175000,10972869500,199900,199900,199900,199900,0
20230802,174900,10972869500,199900,199900,199900,199900,0
20230802,174800,10972869500,199900,199900,199900,199900,0
20230802,174700,10972869500,199900,199900,199900,199900,0
20230802,174600,10972869500,199900,199900,199900,199900,0
20230802,174500,10972869500,199900,199900,199900,199900,0
20230802,174400,10972869500,199900,199900,199900,199900,0
20230802,174300,10972869500,199900,199900,199900,199900,0
20230802,174200,10972869500,199900,199900,199900,199900,0
20230802,174100,10972869500,199900,199900,199900,199900,0
20230802,174000,10972869500,199900,199900,199900,199900,0
20230802,173900,10972869500,199900,199900,199900,199900,0
20230802,173800,10972869500,199900,199900,199900,199900,0
20230802,173700,10972869500,199900,199900,199900,199900,0
20230802,173600,10972869500,199900,199900,199900,199900,0
20230802,173500,10972869500,199900,199900,199900,199900,0
20230802,173400,10972869500,199900,199900,199900,199900,0
20230802,173300,10972869500,199900,199900,199900,199900,0
20230802,173200,10972869500,199900,199900,199900,199900,0
20230802,173100,10972869500,199900,199900,199900,199900,0
20230802,173000,10972869500,199900,199900,199900,199900,0
20230802,172900,10972869500,199900,199900,199900,199900,0
20230802,172800,10972869500,199900,199900,199900,199900,0
20230802,172700,10972869500,199900,199900,199900,199900,0
20230802,172600,10972869500,199900,199900,199900,199900,0
20230802,172500,10972869500,199900,199900,199900,199900,2654
20230802,172400,10972869500,199900,199900,199900,199900,0
20230802,172300,10972869500,199900,199900,199900,199900,0
20230802,172200,10972869500,199900,199900,199900,199900,0
20230802,172100,10972869500,199900,199900,199900,199900,0
20230802,172000,10972869500,199900,199900,199900,199900,0
20230802,171900,10972869500,199900,199900,199900,199900,0
20230802,171800,10972869500,199900,199900,199900,199900,0
20230802,171700,10972869500,199900,199900,199900,199900,0
20230802,171600,10972869500,199900,199900,199900,199900,0
20230802,171500,10972869500,199900,199900,199900,199900,0
20230802,171400,10972869500,199900,199900,199900,199900,0
20230802,171300,10972869500,199900,199900,199900,199900,0
20230802,171200,10972869500,199900,199900,199900,199900,0
20230802,171100,10972869500,199900,199900,199900,199900,0
20230802,171000,10972869500,199900,199900,199900,199900,0
20230802,170900,10972869500,199900,199900,199900,199900,0
20230802,170800,10972869500,199900,199900,199900,199900,0
20230802,170700,10972869500,199900,199900,199900,199900,0
20230802,170600,10972869500,199900,199900,199900,199900,0
20230802,170500,10972869500,199900,199900,199900,199900,0
20230802,170400,10972869500,199900,199900,199900,199900,0
20230802,170300,10972869500,199900,199900,199900,199900,0
20230802,170200,10972869500,199900,199900,199900,199900,0
20230802,170100,10972869500,199900,199900,199900,199900,0
20230802,170000,10972869500,199900,199900,199900,199900,0
20230802,165900,10972869500,199900,199900,199900,199900,0
20230802,165800,10972869500,199900,199900,199900,199900,0
20230802,165700,10972869500,199900,199900,199900,199900,0
20230802,165600,10972869500,199900,199900,199900,199900,0
20230802,165500,10972869500,199900,199900,199900,199900,2654
20230802,165400,10972869500,199900,199900,199900,199900,0
20230802,165300,10972869500,199900,199900,199900,199900,0
20230802,165200,10972869500,199900,199900,199900,199900,0
20230802,165100,10972869500,199900,199900,199900,199900,0
20230802,165000,10972869500,199900,199900,199900,199900,0
20230802,164900,10972869500,199900,199900,199900,199900,0
20230802,164800,10972869500,199900,199900,199900,199900,0
20230802,164700,10972869500,199900,199900,199900,199900,0
20230802,164600,10972869500,199900,199900,199900,199900,0
20230802,164500,10972869500,199900,199900,199900,199900,0
20230802,164400,10972869500,199900,199900,199900,199900,0
20230802,164300,10972869500,199900,199900,199900,199900,0
20230802,164200,10972869500,199900,199900,199900,199900,0
20230802,164100,10972869500,199900,199900,199900,199900,0
20230802,164000,10972869500,199900,199900,199900,199900,0
20230802,163900,10972869500,199900,199900,199900,199900,0
20230802,163800,10972869500,199900,199900,199900,199900,0
20230802,163700,10972869500,199900,199900,199900,199900,0
20230802,163600,10972869500,199900,199900,199900,199900,0
20230802,163500,10972869500,199900,199900,199900,199900,0
20230802,163400,10972869500,199900,199900,199900,199900,0
20230802,163300,10972869500,199900,199900,199900,199900,0
20230802,163200,10972869500,199900,199900,199900,199900,0
20230802,163100,10972869500,199900,199900,199900,199900,0
20230802,163000,10972869500,199900,199900,199900,199900,0
20230802,162900,10972869500,199900,199900,199900,199900,0
20230802,162800,10972869500,199900,199900,199900,199900,0
20230802,162700,10972869500,199900,199900,199900,199900,0
20230802,162600,10972869500,199900,199900,199900,199900,0
20230802,162500,10972869500,199900,199900,199900,199900,2654
20230802,162400,10972869500,199900,199900,199900,199900,0
20230802,162300,10972869500,199900,199900,199900,199900,0
20230802,162200,10972869500,199900,199900,199900,199900,0
20230802,162100,10972869500,199900,199900,199900,199900,0
20230802,162000,10972869500,199900,199900,199900,199900,0
20230802,161900,10972869500,199900,199900,199900,199900,0
20230802,161800,10972869500,199900,199900,199900,199900,0
20230802,161700,10972869500,199900,199900,199900,199900,0
20230802,161600,10972869500,199900,199900,199900,199900,0
20230802,161500,10972869500,199900,199900,199900,199900,0
20230802,161400,10972869500,199900,199900,199900,199900,0
20230802,161300,10972869500,199900,199900,199900,199900,0
20230802,161200,10972869500,199900,199900,199900,199900,0
20230802,161100,10972869500,199900,199900,199900,199900,0
20230802,161000,10972869500,199900,199900,199900,199900,0
20230802,160900,10972869500,199900,199900,199900,199900,0
20230802,160800,10972869500,199900,199900,199900,199900,0
20230802,160700,10972869500,199900,199900,199900,199900,0
20230802,160600,10972869500,199900,199900,199900,199900,0
20230802,160500,10972869500,199900,199900,199900,199900,0
20230802,160400,10972869500,199900,199900,199900,199900,0
20230802,160300,10972869500,199900,199900,199900,199900,0
20230802,160200,10972869500,199900,199900,199900,199900,0
20230802,160100,10972869500,199900,199900,199900,199900,0
20230802,160000,10972869500,199900,199900,199900,199900,0
20230802,155900,10972869500,199900,199900,199900,199900,0
20230802,155800,10972869500,199900,199900,199900,199900,0
20230802,155700,10972869500,199900,199900,199900,199900,0
20230802,155600,10972869500,199900,199900,199900,199900,0
20230802,155500,10972869500,199900,199900,199900,199900,2654
20230802,155400,10972869500,199900,199900,199900,199900,0
20230802,155300,10972869500,199900,199900,199900,199900,0
20230802,155200,10972869500,199900,199900,199900,199900,0
20230802,155100,10972869500,199900,199900,199900,199900,0
20230802,155000,10972869500,199900,199900,199900,199900,0
20230802,154900,10972869500,199900,199900,199900,199900,0
20230802,154800,10972869500,199900,199900,199900,199900,0
20230802,154700,10972869500,199900,199900,199900,199900,0
20230802,154600,10972869500,199900,199900,199900,199900,0
20230802,154500,10972869500,199900,199900,199900,199900,0
20230802,154400,10972869500,199900,199900,199900,199900,0
20230802,154300,10972869500,199900,199900,199900,199900,0
20230802,154200,10972869500,199900,199900,199900,199900,0
20230802,154100,10972869500,199900,199900,199900,199900,0
20230802,154000,10972869500,199900,199900,199900,199900,0
20230802,153900,10972869500,199900,199900,199900,199900,0
20230802,153800,10972869500,199900,199900,199900,199900,0
20230802,153700,10972869500,199900,199900,199900,199900,0
20230802,153600,10972869500,199900,199900,199900,199900,0
20230802,153500,10972869500,199900,199900,199900,199900,0
20230802,153400,10972869500,199900,199900,199900,199900,0
20230802,153300,10972869500,199900,199900,199900,199900,0
20230802,153200,10972869500,199900,199900,199900,199900,0
20230802,153100,10972869500,199900,199900,199900,199900,0
20230802,153000,10972869500,199900,199900,199900,199900,2654
20230802,152900,10442334900,199900,199900,199900,199900,0
20230802,152800,10442334900,199900,199900,199900,199900,0
20230802,152700,10442334900,199900,199900,199900,199900,0
20230802,152600,10442334900,199900,199900,199900,199900,0
20230802,152500,10442334900,199900,199900,199900,199900,0
20230802,152400,10442334900,199900,199900,199900,199900,0
20230802,152300,10442334900,199900,199900,199900,199900,0
20230802,152200,10442334900,199900,199900,199900,199900,0
20230802,152100,10442334900,199900,199900,199900,199900,0
20230802,152000,10442334900,199900,199900,199900,199900,0
20230802,151900,10442334900,199900,200500,200500,199800,217
20230802,151800,10398949500,200000,199900,200500,199900,185
20230802,151700,10361940100,200000,200000,200000,199800,68
20230802,151600,10348342900,199800,199700,200000,199600,172
20230802,151500,10313982000,199700,199600,199700,199500,214
20230802,151400,10271256500,199600,199600,199700,199600,121
20230802,151300,10247104500,199700,199700,199700,199600,230
20230802,151200,10201191000,199700,199600,199800,199600,58
20230802,151100,10189612600,199600,199800,199900,199600,171
20230802,151000,10155460000,199700,199900,200500,199700,701
20230802,150900,10015342600,200000,200000,200000,199900,210
20230802,150800,9973347700,200000,200000,200000,199900,102
20230802,150700,9952953500,199900,199900,200000,199900,52
20230802,150600,9942558100,199900,200000,200000,199900,116
20230802,150500,9919366700,200000,199900,200000,199800,259
20230802,150400,9867593900,199800,199800,199900,199800,81
20230802,150300,9851407400,199900,199900,199900,199800,90
20230802,150200,9833420300,199800,199800,199900,199800,109
20230802,150100,9811640200,199900,199700,199900,199600,213
20230802,150000,9769089100,199700,199700,199700,199600,136
20230802,145900,9741934200,199700,199600,199700,199600,142
20230802,145800,9713589000,199600,199700,199700,199600,84
20230802,145700,9696821100,199600,199600,199700,199600,80
20230802,145600,9680849900,199600,199600,199600,199600,31
20230802,145500,9674662300,199600,199600,199600,199600,79
20230802,145400,9658893900,199600,199600,199700,199600,66
20230802,145300,9645720200,199600,199600,199600,199600,150
20230802,145200,9615780200,199700,199600,199700,199500,118
20230802,145100,9592227200,199600,199600,199600,199600,50
20230802,145000,9582247200,199700,199700,199700,199500,255
20230802,144900,9531344400,199700,199800,199900,199700,346
20230802,144800,9462242800,199700,200000,200500,199700,1104
20230802,144700,9241552100,200000,200500,200500,200000,372
20230802,144600,9166997600,200500,200500,201000,200500,67
20230802,144500,9153563600,201000,200500,201000,200500,171
20230802,144400,9119217100,201000,201000,201000,200500,65
20230802,144300,9106170100,201000,200500,201000,200500,54
20230802,144200,9095335600,201000,200500,201000,200500,82
20230802,144100,9078889600,200500,200500,201000,200500,63
20230802,144000,9066253600,201000,200500,201000,200500,66
20230802,143900,9053008100,201000,200000,201500,200000,420
20230802,143800,8968627100,200000,200000,200500,200000,113
20230802,143700,8946002100,200500,200000,200500,200000,62
20230802,143600,8933595600,200000,200500,200500,200000,79
20230802,143500,8917773100,200500,200000,200500,200000,49
20230802,143400,8907967100,200500,200000,200500,200000,214
20230802,143300,8865068600,200000,201500,201500,200000,1037
20230802,143200,8656782100,201000,201500,201500,201000,55
20230802,143100,8645717100,201500,201500,201500,201000,65
20230802,143000,8632634600,201500,201500,201500,201000,198
20230802,142900,8592743600,201500,201500,201500,201000,27
20230802,142800,8587306100,201000,201000,201500,200500,264
20230802,142700,8534245100,201000,201000,201000,200500,103
20230802,142600,8513543600,200500,200500,201000,200500,53
20230802,142500,8502897600,201000,201000,201000,200500,62
20230802,142400,8490446600,201000,201000,201000,200500,96
20230802,142300,8471157600,200500,201000,201000,200500,20
20230802,142200,8467141100,200500,201000,201000,200500,77
20230802,142100,8451688600,200500,201000,201000,200500,90
20230802,142000,8433630100,200500,201000,201000,200500,53
20230802,141900,8422983100,201000,200500,201000,200500,36
20230802,141800,8415751100,200500,201000,201000,200500,74
20230802,141700,8400887100,200500,200500,201000,200500,78
20230802,141600,8385232600,201000,200500,201000,200500,41
20230802,141500,8376998100,200500,200500,201000,200500,50
20230802,141400,8366959100,200500,200500,201000,200500,15
20230802,141300,8363948600,200500,201000,201000,200500,21
20230802,141200,8359732600,200500,201000,201000,200500,36
20230802,141100,8352503600,201000,200500,201000,200500,30
20230802,141000,8346482600,201000,200500,201000,200000,134
20230802,140900,8319587600,201000,200500,201000,200000,494
20230802,140800,8220505100,200500,200000,200500,200000,21
20230802,140700,8216299600,200500,200000,200500,200000,45
20230802,140600,8207298600,200000,200500,200500,200000,87
20230802,140500,8189855600,200000,200000,200500,200000,22
20230802,140400,8185454600,200500,200000,200500,200000,27
20230802,140300,8180049100,200000,200500,200500,200000,49
20230802,140200,8170233600,200500,199900,200500,199900,251
20230802,140100,8119959500,200000,199900,200000,199900,68
20230802,140000,8106361700,199900,200000,200000,199900,51
20230802,135900,8096166300,200000,200000,200000,199900,24
20230802,135800,8091368400,199900,199700,200000,199700,137
20230802,135700,8063977800,199700,199900,199900,199600,164
20230802,135600,8031226400,199700,200000,200000,199700,30
20230802,135500,8025229900,200000,200000,200500,200000,148
20230802,135400,7995624900,200000,201000,201000,200000,130
20230802,135300,7969562400,201000,199400,201500,199400,667
20230802,135200,7835871400,199400,199400,199500,199400,38
20230802,135100,7828294000,199400,199500,199500,199400,32
20230802,135000,7821911200,199600,199600,199600,199400,543
20230802,134900,7713563500,199600,199500,199900,199500,16
20230802,134800,7710370600,199500,199600,199800,199500,128
20230802,134700,7684819000,199600,200000,200000,199500,1623
20230802,134600,7360621500,200000,200500,200500,200000,292
20230802,134500,7302216000,200500,200500,201000,200500,728
20230802,134400,7156251500,200500,200500,200500,200500,21
20230802,134300,7152041000,200500,200500,200500,200500,65
20230802,134200,7139008500,200500,200500,201000,200500,112
20230802,134100,7116527500,201000,201000,201000,200500,27
20230802,134000,7111108000,201000,201000,201000,200500,24
20230802,133900,7106290000,200500,200500,200500,200500,75
20230802,133800,7091252500,200500,200500,200500,200500,47
20230802,133700,7081829000,200500,201500,201500,200500,366
20230802,133600,7008253500,201000,201000,201500,201000,133
20230802,133500,6981515500,201000,201000,201500,201000,150
20230802,133400,6951360500,201000,201000,201500,201000,232
20230802,133300,6904691000,201000,202000,202000,201000,1090
20230802,133200,6685071000,202000,202000,202000,202000,81
20230802,133100,6668709000,201500,202000,202000,201500,47
20230802,133000,6659221000,202000,201500,202000,201500,38
20230802,132900,6651548500,202000,201500,202000,201500,58
20230802,132800,6639850000,201500,201500,202000,201500,25
20230802,132700,6634808000,201500,202000,202000,201500,34
20230802,132600,6627952000,202000,201500,202000,201500,28
20230802,132500,6622301500,201500,201500,201500,201500,437
20230802,132400,6534246000,201500,201500,201500,201500,10
20230802,132300,6532231000,201500,202000,202000,201500,39
20230802,132200,6524366000,201500,201500,201500,201500,3
20230802,132100,6523761500,202000,201500,202000,201500,178
20230802,132000,6487810000,201500,202000,202000,201500,25
20230802,131900,6482761000,201500,202000,202000,201500,157
20230802,131800,6451052500,201500,202000,202000,201500,99
20230802,131700,6431064500,202000,202500,202500,202000,408
20230802,131600,6348638500,202500,202500,202500,202000,144
20230802,131500,6319533000,202000,201500,202500,201500,279
20230802,131400,6263160500,202000,202000,202000,201500,28
20230802,131300,6257508000,201500,202000,202000,201500,95
20230802,131200,6238355500,202000,202000,202000,201500,37
20230802,131100,6230883000,202000,201500,202000,201500,34
20230802,131000,6224021000,201500,202000,202000,201500,38
20230802,130900,6216348500,202000,202000,202000,201500,69
20230802,130800,6202414500,201500,201500,202000,201500,35
20230802,130700,6195347500,202000,201000,202000,201000,193
20230802,130600,6156457500,201500,201500,201500,201000,41
20230802,130500,6148199500,201500,201500,201500,201000,75
20230802,130400,6133091000,201500,201500,201500,201000,58
20230802,130300,6121412000,201500,201000,201500,201000,158
20230802,130200,6089585000,201500,201500,201500,201000,62
20230802,130100,6077102000,201500,201000,201500,201000,54
20230802,130000,6066224000,201500,201500,201500,201000,207
20230802,125900,6024552000,201000,201500,201500,201000,35
20230802,125800,6017510500,201500,201500,201500,201000,58
20230802,125700,6005832000,201000,201500,201500,201000,34
20230802,125600,5998987000,201500,201500,201500,201000,37
20230802,125500,5991534500,201500,201500,201500,201000,16
20230802,125400,5988312000,201000,201000,201500,201000,48
20230802,125300,5978648000,201500,201000,201500,201000,33
20230802,125200,5972008000,201000,201500,201500,201000,18
20230802,125100,5968388500,201000,201000,201500,201000,64
20230802,125000,5955520500,201500,201000,201500,201000,45
20230802,124900,5946458500,201000,201000,201500,201000,32
20230802,124800,5940019000,201000,201500,201500,201000,38
20230802,124700,5932363500,201000,201500,202000,201000,164
20230802,124600,5899320000,201500,201500,202000,201500,24
20230802,124500,5894483500,201500,201500,201500,201500,289
20230802,124400,5836250000,201500,201500,201500,201500,14
20230802,124300,5833429000,202000,201500,202000,201500,3
20230802,124200,5832824000,201500,201500,201500,201500,29
20230802,124100,5826980500,201500,201500,202000,201500,12
20230802,124000,5824562000,201500,202000,202000,201500,286
20230802,123900,5766922000,201500,201500,202000,201500,40
20230802,123800,5758861500,202000,202000,202000,201500,12
20230802,123700,5756438500,201500,202000,202000,201500,124
20230802,123600,5731406000,202000,202000,202000,202000,53
20230802,123500,5720700000,202000,202000,202000,202000,197
20230802,123400,5680906000,202500,202000,202500,202000,23
20230802,123300,5676251500,202500,202000,202500,202000,18
20230802,123200,5672610500,202000,202000,202500,202000,24
20230802,123100,5667761500,202500,202000,203000,202000,176
20230802,123000,5632123500,203000,201500,203000,201500,614
20230802,122900,5508154500,201000,201500,201500,201000,17
20230802,122800,5504732000,201500,201500,201500,201000,18
20230802,122700,5501109000,201500,201000,201500,201000,14
20230802,122600,5498293500,201000,201000,201000,201000,91
20230802,122500,5480002500,201000,201500,201500,201000,14
20230802,122400,5477187500,201000,201000,201000,201000,17
20230802,122300,5473770500,201500,201500,201500,201000,9
20230802,122200,5471960500,201500,201000,201500,201000,28
20230802,122100,5466331500,201500,201000,201500,201000,19
20230802,122000,5462512000,201000,201500,201500,201000,455
20230802,121900,5371056500,201000,201000,201500,201000,31
20230802,121800,5364823500,201500,202000,202000,201000,458
20230802,121700,5272529000,202000,201500,202500,201500,50
20230802,121600,5262437000,201500,202000,202000,201500,170
20230802,121500,5228106000,202000,202000,202000,201500,30
20230802,121400,5222051500,202000,202000,202000,201500,9
20230802,121300,5220235500,202000,202000,202000,201500,216
20230802,121200,5176606000,202000,202000,202500,202000,100
20230802,121100,5156405500,202000,202000,202000,202000,324
20230802,121000,5090957500,201500,201500,202000,201500,16
20230802,120900,5087731000,201500,202000,202000,201500,34
20230802,120800,5080879000,202000,202000,202000,201500,12
20230802,120700,5078458500,202000,201500,202000,201500,26
20230802,120600,5073214000,201500,201500,201500,201500,2
20230802,120500,5072811000,201500,201500,201500,201500,38
20230802,120400,5065154000,201500,201500,201500,201000,105
20230802,120300,5044000500,201500,201500,201500,201000,349
20230802,120200,4973686000,201500,201500,202000,201500,141
20230802,120100,4945266000,202000,202000,202000,202000,3
20230802,120000,4944660000,201500,202000,202000,201500,20
20230802,115900,4940623000,202000,201500,202000,201500,97
20230802,115800,4921071500,201500,202000,202000,201500,3
20230802,115700,4920466500,202000,202000,202000,201500,12
20230802,115600,4918046000,201500,202000,202500,201500,221
20230802,115500,4873413500,202500,202000,202500,202000,23
20230802,115400,4868762000,202500,202000,202500,201500,123
20230802,115300,4843905000,201500,201500,202000,201500,86
20230802,115200,4826538000,202000,202000,202000,201500,45
20230802,115100,4817452000,201500,202000,202000,201500,13
20230802,115000,4814829500,202000,202000,202500,201500,506
20230802,114900,4712609000,201500,201500,202000,201500,38
20230802,114800,4704946000,201500,202000,202000,201500,19
20230802,114700,4701116000,202000,202000,202000,201500,44
20230802,114600,4692242500,202000,201500,202000,201500,30
20230802,114500,4686191500,202000,201500,202000,201500,23
20230802,114400,4681550000,201500,201500,202000,201500,14
20230802,114300,4678728500,202000,201500,202000,201500,28
20230802,114200,4673085500,202000,202000,202000,201500,218
20230802,114100,4629101500,201500,202000,202000,201500,363
20230802,114000,4555931500,201500,202000,202000,201500,72
20230802,113900,4541404000,202000,202000,202000,201500,15
20230802,113800,4538375500,202000,201500,202000,201500,46
20230802,113700,4529095500,201500,201500,202000,201500,288
20230802,113600,4471053000,201500,202000,202500,201500,159
20230802,113500,4438935000,202000,202000,202500,202000,16
20230802,113400,4435702500,202500,201500,202500,201500,133
20230802,113300,4408893500,202000,202000,202500,200500,1150
20230802,113200,4177062000,202500,202000,202500,202000,55
20230802,113100,4165951500,202000,202000,202000,202000,38
20230802,113000,4158275500,202500,202000,202500,202000,92
20230802,112900,4139690500,202000,202000,202500,202000,19
20230802,112800,4135851500,202500,202000,202500,202000,160
20230802,112700,4103530500,202000,202500,202500,202000,240
20230802,112600,4054932000,203000,202500,203000,202500,124
20230802,112500,4029821500,203000,203000,203500,203000,60
20230802,112400,4017641000,203000,203000,203500,203000,553
20230802,112300,3905381000,203000,203500,203500,203000,232
20230802,112200,3858200500,203500,204000,204000,203500,559
20230802,112100,3744443500,203500,204000,204000,203500,71
20230802,112000,3729966000,204000,204000,204000,203500,22
20230802,111900,3725485000,203500,204000,204000,203500,28
20230802,111800,3719774000,203500,204000,204000,203500,202
20230802,111700,3678570000,204000,203500,204500,203500,110
20230802,111600,3656163500,203500,204000,204500,203500,684
20230802,111500,3516622500,204000,205000,205000,204000,17
20230802,111400,3513151000,204500,204500,204500,204000,393
20230802,111300,3432794000,204500,204500,204500,204000,89
20230802,111200,3414596500,204500,204500,204500,204000,86
20230802,111100,3397015000,204500,204500,204500,204000,118
20230802,111000,3372888500,204000,204000,204500,204000,30
20230802,110900,3366764000,204500,204500,204500,204000,513
20230802,110800,3261859500,204500,204500,204500,204000,77
20230802,110700,3246118000,204500,204500,204500,204000,151
20230802,110600,3215264000,204500,204000,204500,204000,50
20230802,110500,3205049000,204500,204500,204500,204000,78
20230802,110400,3189118500,204500,203500,204500,203500,265
20230802,110300,3135047500,204000,203500,204000,203500,49
20230802,110200,3125061000,203500,203500,204000,203500,25
20230802,110100,3119963500,203500,203500,204000,203500,146
20230802,110000,3090238500,203000,203500,203500,203000,38
20230802,105900,3082512500,203500,203000,203500,203000,91
20230802,105800,3064017500,203000,203500,203500,203000,147
20230802,105700,3034119000,203500,203500,203500,203000,53
20230802,105600,3023339000,203500,203500,203500,203000,51
20230802,105500,3012971500,203500,203500,204000,203000,538
20230802,105400,2903496000,204000,203000,204000,203000,67
20230802,105300,2889856000,203500,203500,204000,203500,158
20230802,105200,2857702500,203500,203500,203500,203500,97
20230802,105100,2837963000,203500,203500,204000,203000,464
20230802,105000,2743535000,203000,203000,203500,203000,20
20230802,104900,2739472500,203000,203500,203500,203000,21
20230802,104800,2735202000,203500,203500,203500,203000,69
20230802,104700,2721171000,203000,203000,203500,203000,30
20230802,104600,2715074500,203500,203500,203500,203000,43
20230802,104500,2706343000,203500,203500,203500,203500,330
20230802,104400,2639188000,203500,204000,204500,203500,365
20230802,104300,2564724500,204500,203500,204500,203500,784
20230802,104200,2404975500,203500,203500,203500,203000,42
20230802,104100,2396432500,203000,203000,203500,203000,21
20230802,104000,2392169000,203000,203000,203500,203000,9
20230802,103900,2390341500,203000,203500,203500,203000,30
20230802,103800,2384244500,203000,203000,203500,203000,70
20230802,103700,2370034000,203000,203000,203500,203000,233
20230802,103600,2322723000,203000,202500,203000,202500,43
20230802,103500,2314008500,203000,203000,203500,203000,208
20230802,103400,2271779000,203000,203000,203000,203000,65
20230802,103300,2258584000,202500,203000,203000,202500,22
20230802,103200,2254124000,203000,203000,203000,203000,81
20230802,103100,2237681000,203500,203000,203500,202500,405
20230802,103000,2155467000,203000,202000,203000,202000,284
20230802,102900,2097953500,202000,202000,202000,202000,25
20230802,102800,2092903500,202000,202000,202500,202000,143
20230802,102700,2064007000,202000,202000,202000,202000,11
20230802,102600,2061785000,202000,202500,202500,202000,41
20230802,102500,2053495500,202000,202000,202500,202000,66
20230802,102400,2040163000,202000,202000,202000,202000,90
20230802,102300,2021983000,201500,201500,202000,201500,64
20230802,102200,2009086000,201500,201500,201500,201500,16
20230802,102100,2005862000,201500,201500,201500,201000,69
20230802,102000,1991959500,202000,201500,202000,201000,317
20230802,101900,1928114000,202000,202000,202000,201500,93
20230802,101800,1909334500,202000,202000,202000,202000,32
20230802,101700,1902870500,202000,202000,202500,202000,77
20230802,101600,1887316000,202000,202000,202000,202000,14
20230802,101500,1884488000,202000,202500,202500,202000,58
20230802,101400,1872754000,202500,202500,202500,202000,178
20230802,101300,1836710500,202500,202500,202500,202000,59
20230802,101200,1824765500,202000,201000,202500,201000,276
20230802,101100,1769051000,201500,201000,201500,201000,49
20230802,101000,1759188000,201500,201000,201500,201000,252
20230802,100900,1708522500,201500,201000,201500,201000,15
20230802,100800,1705504500,201500,201000,201500,201000,49
20230802,100700,1695642500,201000,201500,201500,201000,94
20230802,100600,1676710500,201500,201500,201500,201500,11
20230802,100500,1674494000,201500,201500,201500,201500,54
20230802,100400,1663613000,201500,201500,201500,201000,483
20230802,100300,1566290500,201500,201500,201500,201500,5
20230802,100200,1565283000,201500,202500,202500,201500,331
20230802,100100,1498419500,202500,202000,202500,202000,29
20230802,100000,1492552500,202500,202500,202500,202000,34
20230802,095900,1485678000,202000,202500,202500,202000,73
20230802,095800,1470911000,202500,202500,202500,202000,76
20230802,095700,1455523500,202000,202500,202500,202000,45
20230802,095600,1446420000,202000,202000,202500,202000,58
20230802,095500,1434679500,202500,201500,202500,201500,61
20230802,095400,1422353500,202000,202000,202000,201500,44
20230802,095300,1413475000,201500,201500,202000,201500,38
20230802,095200,1405803000,201500,201500,201500,201500,22
20230802,095100,1401370000,201500,202000,202000,201500,134
20230802,095000,1374358500,201500,202000,202000,201500,26
20230802,094900,1369109500,201500,201500,201500,201000,120
20230802,094800,1344936500,201500,201500,201500,201000,39
20230802,094700,1337082500,201500,202500,202500,201000,470
20230802,094600,1242259000,202000,202000,202500,202000,33
20230802,094500,1235582000,202000,202500,202500,202000,22
20230802,094400,1231129000,202500,202500,202500,202000,37
20230802,094300,1223638500,202500,202000,202500,202000,29
20230802,094200,1217769500,202000,202500,202500,202000,22
20230802,094100,1213315000,202500,202000,202500,202000,55
20230802,094000,1202203000,201500,202000,202000,201500,8
20230802,093900,1200588000,202000,202000,202500,201500,365
20230802,093800,1126810500,202500,202500,202500,202000,29
20230802,093700,1120940500,202000,202000,202500,202000,83
20230802,093600,1104156500,202000,202000,202000,202000,27
20230802,093500,1098702500,202000,202000,202000,202000,3
20230802,093400,1098096500,202000,201500,202000,201500,183
20230802,093300,1061215500,201500,201500,202000,201500,239
20230802,093200,1013003500,201500,202500,202500,201500,164
20230802,093100,979861500,202500,202000,202500,201500,227
20230802,093000,933971500,202000,202000,202000,202000,242
20230802,092900,885087500,201500,201000,201500,201000,35
20230802,092800,878036500,201000,201000,201500,201000,203
20230802,092700,837223000,201000,200000,201000,200000,123
20230802,092600,812547000,200500,200500,200500,200000,34
20230802,092500,805730500,200500,200500,200500,200000,28
20230802,092400,800117000,200500,200500,201000,200500,150
20230802,092300,770037000,200500,200500,201000,200500,251
20230802,092200,719706000,200500,200500,200500,200500,42
20230802,092100,711285000,200000,200500,200500,200000,75
20230802,092000,696249500,200500,200500,200500,200000,23
20230802,091900,691638500,200000,200500,200500,200000,38
20230802,091800,684022000,200500,200500,200500,200500,52
20230802,091700,673596000,200500,200500,200500,200500,43
20230802,091600,664974500,200500,200500,200500,200500,32
20230802,091500,658558500,200500,200500,200500,200500,10
20230802,091400,656553500,200500,200000,200500,200000,36
20230802,091300,649351000,200000,200500,200500,199900,483
20230802,091200,552674900,200500,200000,200500,200000,246
20230802,091100,503361900,200000,199900,200500,199900,204
20230802,091000,462533400,199600,199800,199900,199500,104
20230802,090900,441762100,199800,199500,199800,199500,87
20230802,090800,424398400,199400,199200,199400,199200,179
20230802,090700,388725800,199200,199300,199400,199200,98
20230802,090600,369194800,199400,199600,199600,199200,345
20230802,090500,300399600,199800,200500,200500,199500,401
20230802,090400,220239500,200000,200500,200500,200000,150
20230802,090300,190175000,200500,200500,200500,200500,264
20230802,090200,137243000,200500,200500,201000,200000,125
20230802,090100,112178500,200000,200500,200500,200000,225
20230802,090000,67135000,200500,201000,201000,200500,333