KissMeData/085370/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,194100,2075612400,36550,36550,36550,36550,1685
20230802,194000,2075612400,36550,36550,36550,36550,0
20230802,193900,2075612400,36550,36550,36550,36550,0
20230802,193800,2075612400,36550,36550,36550,36550,0
20230802,193700,2075612400,36550,36550,36550,36550,0
20230802,193600,2075612400,36550,36550,36550,36550,0
20230802,193500,2075612400,36550,36550,36550,36550,0
20230802,193400,2075612400,36550,36550,36550,36550,0
20230802,193300,2075612400,36550,36550,36550,36550,0
20230802,193200,2075612400,36550,36550,36550,36550,0
20230802,193100,2075612400,36550,36550,36550,36550,0
20230802,193000,2075612400,36550,36550,36550,36550,0
20230802,192900,2075612400,36550,36550,36550,36550,0
20230802,192800,2075612400,36550,36550,36550,36550,0
20230802,192700,2075612400,36550,36550,36550,36550,0
20230802,192600,2075612400,36550,36550,36550,36550,0
20230802,192500,2075612400,36550,36550,36550,36550,0
20230802,192400,2075612400,36550,36550,36550,36550,0
20230802,192300,2075612400,36550,36550,36550,36550,0
20230802,192200,2075612400,36550,36550,36550,36550,0
20230802,192100,2075612400,36550,36550,36550,36550,0
20230802,192000,2075612400,36550,36550,36550,36550,0
20230802,191900,2075612400,36550,36550,36550,36550,0
20230802,191800,2075612400,36550,36550,36550,36550,0
20230802,191700,2075612400,36550,36550,36550,36550,0
20230802,191600,2075612400,36550,36550,36550,36550,0
20230802,191500,2075612400,36550,36550,36550,36550,0
20230802,191400,2075612400,36550,36550,36550,36550,0
20230802,191300,2075612400,36550,36550,36550,36550,0
20230802,191200,2075612400,36550,36550,36550,36550,0
20230802,191100,2075612400,36550,36550,36550,36550,1685
20230802,191000,2075612400,36550,36550,36550,36550,0
20230802,190900,2075612400,36550,36550,36550,36550,0
20230802,190800,2075612400,36550,36550,36550,36550,0
20230802,190700,2075612400,36550,36550,36550,36550,0
20230802,190600,2075612400,36550,36550,36550,36550,0
20230802,190500,2075612400,36550,36550,36550,36550,0
20230802,190400,2075612400,36550,36550,36550,36550,0
20230802,190300,2075612400,36550,36550,36550,36550,0
20230802,190200,2075612400,36550,36550,36550,36550,0
20230802,190100,2075612400,36550,36550,36550,36550,0
20230802,190000,2075612400,36550,36550,36550,36550,0
20230802,185900,2075612400,36550,36550,36550,36550,0
20230802,185800,2075612400,36550,36550,36550,36550,0
20230802,185700,2075612400,36550,36550,36550,36550,0
20230802,185600,2075612400,36550,36550,36550,36550,0
20230802,185500,2075612400,36550,36550,36550,36550,0
20230802,185400,2075612400,36550,36550,36550,36550,0
20230802,185300,2075612400,36550,36550,36550,36550,0
20230802,185200,2075612400,36550,36550,36550,36550,0
20230802,185100,2075612400,36550,36550,36550,36550,0
20230802,185000,2075612400,36550,36550,36550,36550,0
20230802,184900,2075612400,36550,36550,36550,36550,0
20230802,184800,2075612400,36550,36550,36550,36550,0
20230802,184700,2075612400,36550,36550,36550,36550,0
20230802,184600,2075612400,36550,36550,36550,36550,0
20230802,184500,2075612400,36550,36550,36550,36550,0
20230802,184400,2075612400,36550,36550,36550,36550,0
20230802,184300,2075612400,36550,36550,36550,36550,0
20230802,184200,2075612400,36550,36550,36550,36550,0
20230802,184100,2075612400,36550,36550,36550,36550,1685
20230802,184000,2075612400,36550,36550,36550,36550,0
20230802,183900,2075612400,36550,36550,36550,36550,0
20230802,183800,2075612400,36550,36550,36550,36550,0
20230802,183700,2075612400,36550,36550,36550,36550,0
20230802,183600,2075612400,36550,36550,36550,36550,0
20230802,183500,2075612400,36550,36550,36550,36550,0
20230802,183400,2075612400,36550,36550,36550,36550,0
20230802,183300,2075612400,36550,36550,36550,36550,0
20230802,183200,2075612400,36550,36550,36550,36550,0
20230802,183100,2075612400,36550,36550,36550,36550,0
20230802,183000,2075612400,36550,36550,36550,36550,0
20230802,182900,2075612400,36550,36550,36550,36550,0
20230802,182800,2075612400,36550,36550,36550,36550,0
20230802,182700,2075612400,36550,36550,36550,36550,0
20230802,182600,2075612400,36550,36550,36550,36550,0
20230802,182500,2075612400,36550,36550,36550,36550,0
20230802,182400,2075612400,36550,36550,36550,36550,0
20230802,182300,2075612400,36550,36550,36550,36550,0
20230802,182200,2075612400,36550,36550,36550,36550,0
20230802,182100,2075612400,36550,36550,36550,36550,0
20230802,182000,2075612400,36550,36550,36550,36550,0
20230802,181900,2075612400,36550,36550,36550,36550,0
20230802,181800,2075612400,36550,36550,36550,36550,0
20230802,181700,2075612400,36550,36550,36550,36550,0
20230802,181600,2075612400,36550,36550,36550,36550,0
20230802,181500,2075612400,36550,36550,36550,36550,0
20230802,181400,2075612400,36550,36550,36550,36550,0
20230802,181300,2075612400,36550,36550,36550,36550,0
20230802,181200,2075612400,36550,36550,36550,36550,0
20230802,181100,2075612400,36550,36550,36550,36550,1685
20230802,181000,2075612400,36550,36550,36550,36550,0
20230802,180900,2075612400,36550,36550,36550,36550,0
20230802,180800,2075612400,36550,36550,36550,36550,0
20230802,180700,2075612400,36550,36550,36550,36550,0
20230802,180600,2075612400,36550,36550,36550,36550,0
20230802,180500,2075612400,36550,36550,36550,36550,0
20230802,180400,2075612400,36550,36550,36550,36550,0
20230802,180300,2075612400,36550,36550,36550,36550,0
20230802,180200,2075612400,36550,36550,36550,36550,0
20230802,180100,2075612400,36550,36550,36550,36550,0
20230802,180000,2075612400,36550,36550,36550,36550,0
20230802,175900,2075612400,36550,36550,36550,36550,0
20230802,175800,2075612400,36550,36550,36550,36550,0
20230802,175700,2075612400,36550,36550,36550,36550,0
20230802,175600,2075612400,36550,36550,36550,36550,0
20230802,175500,2075612400,36550,36550,36550,36550,0
20230802,175400,2075612400,36550,36550,36550,36550,0
20230802,175300,2075612400,36550,36550,36550,36550,0
20230802,175200,2075612400,36550,36550,36550,36550,0
20230802,175100,2075612400,36550,36550,36550,36550,0
20230802,175000,2075612400,36550,36550,36550,36550,0
20230802,174900,2075612400,36550,36550,36550,36550,0
20230802,174800,2075612400,36550,36550,36550,36550,0
20230802,174700,2075612400,36550,36550,36550,36550,0
20230802,174600,2075612400,36550,36550,36550,36550,0
20230802,174500,2075612400,36550,36550,36550,36550,0
20230802,174400,2075612400,36550,36550,36550,36550,0
20230802,174300,2075612400,36550,36550,36550,36550,0
20230802,174200,2075612400,36550,36550,36550,36550,0
20230802,174100,2075612400,36550,36550,36550,36550,1685
20230802,174000,2075612400,36550,36550,36550,36550,0
20230802,173900,2075612400,36550,36550,36550,36550,0
20230802,173800,2075612400,36550,36550,36550,36550,0
20230802,173700,2075612400,36550,36550,36550,36550,0
20230802,173600,2075612400,36550,36550,36550,36550,0
20230802,173500,2075612400,36550,36550,36550,36550,0
20230802,173400,2075612400,36550,36550,36550,36550,0
20230802,173300,2075612400,36550,36550,36550,36550,0
20230802,173200,2075612400,36550,36550,36550,36550,0
20230802,173100,2075612400,36550,36550,36550,36550,0
20230802,173000,2075612400,36550,36550,36550,36550,0
20230802,172900,2075612400,36550,36550,36550,36550,0
20230802,172800,2075612400,36550,36550,36550,36550,0
20230802,172700,2075612400,36550,36550,36550,36550,0
20230802,172600,2075612400,36550,36550,36550,36550,0
20230802,172500,2075612400,36550,36550,36550,36550,0
20230802,172400,2075612400,36550,36550,36550,36550,0
20230802,172300,2075612400,36550,36550,36550,36550,0
20230802,172200,2075612400,36550,36550,36550,36550,0
20230802,172100,2075612400,36550,36550,36550,36550,0
20230802,172000,2075612400,36550,36550,36550,36550,0
20230802,171900,2075612400,36550,36550,36550,36550,0
20230802,171800,2075612400,36550,36550,36550,36550,0
20230802,171700,2075612400,36550,36550,36550,36550,0
20230802,171600,2075612400,36550,36550,36550,36550,0
20230802,171500,2075612400,36550,36550,36550,36550,0
20230802,171400,2075612400,36550,36550,36550,36550,0
20230802,171300,2075612400,36550,36550,36550,36550,0
20230802,171200,2075612400,36550,36550,36550,36550,0
20230802,171100,2075612400,36550,36550,36550,36550,1685
20230802,171000,2075612400,36550,36550,36550,36550,0
20230802,170900,2075612400,36550,36550,36550,36550,0
20230802,170800,2075612400,36550,36550,36550,36550,0
20230802,170700,2075612400,36550,36550,36550,36550,0
20230802,170600,2075612400,36550,36550,36550,36550,0
20230802,170500,2075612400,36550,36550,36550,36550,0
20230802,170400,2075612400,36550,36550,36550,36550,0
20230802,170300,2075612400,36550,36550,36550,36550,0
20230802,170200,2075612400,36550,36550,36550,36550,0
20230802,170100,2075612400,36550,36550,36550,36550,0
20230802,170000,2075612400,36550,36550,36550,36550,0
20230802,165900,2075612400,36550,36550,36550,36550,0
20230802,165800,2075612400,36550,36550,36550,36550,0
20230802,165700,2075612400,36550,36550,36550,36550,0
20230802,165600,2075612400,36550,36550,36550,36550,0
20230802,165500,2075612400,36550,36550,36550,36550,0
20230802,165400,2075612400,36550,36550,36550,36550,0
20230802,165300,2075612400,36550,36550,36550,36550,0
20230802,165200,2075612400,36550,36550,36550,36550,0
20230802,165100,2075612400,36550,36550,36550,36550,0
20230802,165000,2075612400,36550,36550,36550,36550,0
20230802,164900,2075612400,36550,36550,36550,36550,0
20230802,164800,2075612400,36550,36550,36550,36550,0
20230802,164700,2075612400,36550,36550,36550,36550,0
20230802,164600,2075612400,36550,36550,36550,36550,0
20230802,164500,2075612400,36550,36550,36550,36550,0
20230802,164400,2075612400,36550,36550,36550,36550,0
20230802,164300,2075612400,36550,36550,36550,36550,0
20230802,164200,2075612400,36550,36550,36550,36550,0
20230802,164100,2075612400,36550,36550,36550,36550,1685
20230802,164000,2075612400,36550,36550,36550,36550,0
20230802,163900,2075612400,36550,36550,36550,36550,0
20230802,163800,2075612400,36550,36550,36550,36550,0
20230802,163700,2075612400,36550,36550,36550,36550,0
20230802,163600,2075612400,36550,36550,36550,36550,0
20230802,163500,2075612400,36550,36550,36550,36550,0
20230802,163400,2075612400,36550,36550,36550,36550,0
20230802,163300,2075612400,36550,36550,36550,36550,0
20230802,163200,2075612400,36550,36550,36550,36550,0
20230802,163100,2075612400,36550,36550,36550,36550,0
20230802,163000,2075612400,36550,36550,36550,36550,0
20230802,162900,2075612400,36550,36550,36550,36550,0
20230802,162800,2075612400,36550,36550,36550,36550,0
20230802,162700,2075612400,36550,36550,36550,36550,0
20230802,162600,2075612400,36550,36550,36550,36550,0
20230802,162500,2075612400,36550,36550,36550,36550,0
20230802,162400,2075612400,36550,36550,36550,36550,0
20230802,162300,2075612400,36550,36550,36550,36550,0
20230802,162200,2075612400,36550,36550,36550,36550,0
20230802,162100,2075612400,36550,36550,36550,36550,0
20230802,162000,2075612400,36550,36550,36550,36550,0
20230802,161900,2075612400,36550,36550,36550,36550,0
20230802,161800,2075612400,36550,36550,36550,36550,0
20230802,161700,2075612400,36550,36550,36550,36550,0
20230802,161600,2075612400,36550,36550,36550,36550,0
20230802,161500,2075612400,36550,36550,36550,36550,0
20230802,161400,2075612400,36550,36550,36550,36550,0
20230802,161300,2075612400,36550,36550,36550,36550,0
20230802,161200,2075612400,36550,36550,36550,36550,0
20230802,161100,2075612400,36550,36550,36550,36550,1685
20230802,161000,2075612400,36550,36550,36550,36550,0
20230802,160900,2075612400,36550,36550,36550,36550,0
20230802,160800,2075612400,36550,36550,36550,36550,0
20230802,160700,2075612400,36550,36550,36550,36550,0
20230802,160600,2075612400,36550,36550,36550,36550,0
20230802,160500,2075612400,36550,36550,36550,36550,0
20230802,160400,2075612400,36550,36550,36550,36550,0
20230802,160300,2075612400,36550,36550,36550,36550,0
20230802,160200,2075612400,36550,36550,36550,36550,0
20230802,160100,2075612400,36550,36550,36550,36550,0
20230802,160000,2075612400,36550,36550,36550,36550,0
20230802,155900,2075612400,36550,36550,36550,36550,0
20230802,155800,2075612400,36550,36550,36550,36550,0
20230802,155700,2075612400,36550,36550,36550,36550,0
20230802,155600,2075612400,36550,36550,36550,36550,0
20230802,155500,2075612400,36550,36550,36550,36550,0
20230802,155400,2075612400,36550,36550,36550,36550,0
20230802,155300,2075612400,36550,36550,36550,36550,0
20230802,155200,2075612400,36550,36550,36550,36550,0
20230802,155100,2075612400,36550,36550,36550,36550,0
20230802,155000,2075612400,36550,36550,36550,36550,0
20230802,154900,2075612400,36550,36550,36550,36550,0
20230802,154800,2075612400,36550,36550,36550,36550,0
20230802,154700,2075612400,36550,36550,36550,36550,0
20230802,154600,2075612400,36550,36550,36550,36550,0
20230802,154500,2075612400,36550,36550,36550,36550,0
20230802,154400,2075612400,36550,36550,36550,36550,0
20230802,154300,2075612400,36550,36550,36550,36550,0
20230802,154200,2075612400,36550,36550,36550,36550,0
20230802,154100,2075612400,36550,36550,36550,36550,1685
20230802,154000,2075612400,36550,36550,36550,36550,0
20230802,153900,2075612400,36550,36550,36550,36550,0
20230802,153800,2075612400,36550,36550,36550,36550,0
20230802,153700,2075612400,36550,36550,36550,36550,0
20230802,153600,2075612400,36550,36550,36550,36550,0
20230802,153500,2075612400,36550,36550,36550,36550,0
20230802,153400,2075612400,36550,36550,36550,36550,0
20230802,153300,2075612400,36550,36550,36550,36550,0
20230802,153200,2075612400,36550,36550,36550,36550,0
20230802,153100,2075612400,36550,36550,36550,36550,0
20230802,153000,2075612400,36550,36550,36550,36550,1685
20230802,152900,2014025650,36550,36550,36550,36550,0
20230802,152800,2014025650,36550,36550,36550,36550,0
20230802,152700,2014025650,36550,36550,36550,36550,0
20230802,152600,2014025650,36550,36550,36550,36550,0
20230802,152500,2014025650,36550,36550,36550,36550,0
20230802,152400,2014025650,36550,36550,36550,36550,0
20230802,152300,2014025650,36550,36550,36550,36550,0
20230802,152200,2014025650,36550,36550,36550,36550,0
20230802,152100,2014025650,36550,36550,36550,36550,0
20230802,152000,2014025650,36550,36550,36550,36550,0
20230802,151900,2014025650,36550,36550,36550,36500,420
20230802,151800,1998694550,36550,36550,36550,36550,253
20230802,151700,1989447400,36550,36550,36550,36550,552
20230802,151600,1969271800,36550,36500,36550,36500,78
20230802,151500,1966421550,36500,36550,36550,36500,618
20230802,151400,1943846450,36550,36550,36550,36550,2
20230802,151300,1943773350,36500,36550,36550,36500,87
20230802,151200,1940593700,36500,36500,36500,36500,250
20230802,151100,1931468700,36550,36500,36550,36500,15
20230802,151000,1930920650,36500,36550,36550,36500,3885
20230802,150900,1789114050,36550,36500,36550,36500,274
20230802,150800,1779112850,36500,36500,36500,36500,0
20230802,150700,1779112850,36500,36550,36550,36500,141
20230802,150600,1773962150,36550,36550,36550,36550,6
20230802,150500,1773742850,36500,36500,36500,36500,253
20230802,150400,1764508350,36550,36550,36550,36550,3
20230802,150300,1764398700,36550,36500,36550,36500,196
20230802,150200,1757240200,36500,36500,36500,36500,462
20230802,150100,1740377200,36500,36550,36550,36500,113
20230802,150000,1736252350,36550,36550,36550,36550,84
20230802,145900,1733182150,36550,36550,36550,36550,11
20230802,145800,1732780100,36550,36500,36550,36500,346
20230802,145700,1720146300,36500,36550,36550,36500,185
20230802,145600,1713389850,36500,36500,36550,36500,13
20230802,145500,1712915100,36500,36500,36500,36500,356
20230802,145400,1699921100,36550,36550,36550,36550,4
20230802,145300,1699774900,36550,36550,36550,36550,180
20230802,145200,1693195900,36550,36550,36550,36550,0
20230802,145100,1693195900,36550,36500,36550,36500,253
20230802,145000,1683961250,36550,36550,36550,36550,78
20230802,144900,1681110350,36550,36550,36550,36550,0
20230802,144800,1681110350,36550,36500,36550,36500,254
20230802,144700,1671839150,36550,36550,36550,36550,83
20230802,144600,1668805500,36550,36550,36550,36550,0
20230802,144500,1668805500,36550,36550,36550,36550,0
20230802,144400,1668805500,36550,36550,36550,36500,262
20230802,144300,1659241900,36500,36500,36500,36500,0
20230802,144200,1659241900,36500,36500,36500,36500,106
20230802,144100,1655372900,36500,36500,36500,36500,356
20230802,144000,1642378900,36550,36500,36550,36500,110
20230802,143900,1638358900,36550,36550,36550,36550,3
20230802,143800,1638249250,36500,36500,36500,36500,0
20230802,143700,1638249250,36500,36500,36500,36500,250
20230802,143600,1629124250,36550,36500,36550,36500,6
20230802,143500,1628905000,36500,36500,36500,36500,3
20230802,143400,1628795500,36500,36500,36550,36500,262
20230802,143300,1619232400,36500,36550,36550,36500,197
20230802,143200,1612037350,36500,36500,36500,36500,20
20230802,143100,1611307350,36500,36500,36500,36500,106
20230802,143000,1607438350,36500,36500,36500,36500,250
20230802,142900,1598313350,36550,36550,36550,36550,2
20230802,142800,1598240250,36550,36550,36550,36550,6
20230802,142700,1598020950,36550,36500,36550,36500,253
20230802,142600,1588786300,36500,36550,36550,36500,161
20230802,142500,1582909700,36550,36550,36550,36550,0
20230802,142400,1582909700,36550,36550,36550,36550,1
20230802,142300,1582873150,36550,36550,36550,36500,444
20230802,142200,1566662750,36500,36500,36500,36500,106
20230802,142100,1562793750,36550,36550,36550,36550,4
20230802,142000,1562647550,36500,36500,36500,36500,356
20230802,141900,1549653550,36550,36550,36550,36550,1
20230802,141800,1549617000,36550,36550,36550,36550,26
20230802,141700,1548666700,36500,36500,36500,36500,0
20230802,141600,1548666700,36500,36500,36500,36500,356
20230802,141500,1535672700,36550,36550,36550,36500,118
20230802,141400,1531365100,36550,36550,36550,36550,88
20230802,141300,1528148700,36500,36500,36500,36500,250
20230802,141200,1519023700,36550,36550,36550,36550,4
20230802,141100,1518877500,36550,36550,36550,36550,3
20230802,141000,1518767850,36550,36550,36550,36550,1
20230802,140900,1518731300,36500,36500,36500,36500,250
20230802,140800,1509606300,36550,36550,36550,36550,16
20230802,140700,1509021500,36550,36550,36550,36550,0
20230802,140600,1509021500,36550,36550,36550,36500,332
20230802,140500,1496899400,36550,36550,36550,36550,0
20230802,140400,1496899400,36550,36550,36550,36550,0
20230802,140300,1496899400,36550,36500,36550,36500,47
20230802,140200,1495183800,36500,36500,36500,36500,250
20230802,140100,1486058800,36550,36550,36550,36550,0
20230802,140000,1486058800,36550,36550,36550,36550,1
20230802,135900,1486022250,36550,36500,36550,36500,252
20230802,135800,1476824150,36550,36550,36550,36550,78
20230802,135700,1473973250,36500,36500,36500,36500,150
20230802,135600,1468498250,36550,36500,36550,36500,27
20230802,135500,1467512650,36500,36500,36500,36500,294
20230802,135400,1456781650,36500,36500,36550,36500,161
20230802,135300,1450905050,36550,36500,36550,36500,4
20230802,135200,1450758900,36500,36500,36500,36500,250
20230802,135100,1441633900,36550,36550,36550,36550,169
20230802,135000,1435456950,36550,36550,36550,36550,0
20230802,134900,1435456950,36550,36550,36550,36550,1
20230802,134800,1435420400,36500,36550,36550,36500,387
20230802,134700,1421288050,36550,36550,36550,36550,107
20230802,134600,1417377200,36550,36550,36550,36550,2
20230802,134500,1417304100,36550,36550,36550,36500,275
20230802,134400,1407265500,36500,36500,36500,36500,0
20230802,134300,1407265500,36500,36550,36550,36500,100
20230802,134200,1403611000,36550,36500,36550,36500,50
20230802,134100,1401783550,36500,36500,36550,36500,256
20230802,134000,1392439300,36550,36500,36550,36500,85
20230802,133900,1389332750,36500,36500,36550,36500,24
20230802,133800,1388456650,36550,36500,36550,36500,253
20230802,133700,1379222000,36500,36500,36500,36500,0
20230802,133600,1379222000,36500,36500,36500,36500,0
20230802,133500,1379222000,36500,36500,36500,36500,0
20230802,133400,1379222000,36500,36550,36550,36500,253
20230802,133300,1369987350,36550,36550,36550,36550,5
20230802,133200,1369804600,36550,36550,36550,36550,78
20230802,133100,1366953700,36500,36500,36550,36500,364
20230802,133000,1353667350,36550,36550,36550,36550,1
20230802,132900,1353630800,36550,36550,36550,36550,2
20230802,132800,1353557700,36500,36500,36500,36500,0
20230802,132700,1353557700,36500,36500,36500,36500,303
20230802,132600,1342498200,36500,36500,36500,36500,106
20230802,132500,1338629200,36550,36550,36550,36550,0
20230802,132400,1338629200,36550,36500,36550,36500,251
20230802,132300,1329467650,36550,36550,36550,36550,3
20230802,132200,1329358000,36550,36500,36550,36500,96
20230802,132100,1325849300,36500,36500,36500,36500,0
20230802,132000,1325849300,36500,36500,36500,36500,250
20230802,131900,1316724300,36550,36550,36550,36550,1
20230802,131800,1316687750,36500,36500,36500,36500,112
20230802,131700,1312599750,36500,36500,36500,36500,250
20230802,131600,1303474750,36550,36550,36550,36550,2
20230802,131500,1303401650,36550,36550,36550,36550,1
20230802,131400,1303365100,36550,36550,36550,36550,5
20230802,131300,1303182350,36500,36550,36550,36500,341
20230802,131200,1290731300,36500,36500,36500,36500,100
20230802,131100,1287081300,36500,36500,36500,36500,0
20230802,131000,1287081300,36500,36500,36500,36500,250
20230802,130900,1277956300,36550,36550,36550,36550,4
20230802,130800,1277810100,36550,36500,36550,36500,119
20230802,130700,1273466450,36500,36500,36500,36500,53
20230802,130600,1271531950,36550,36500,36550,36500,252
20230802,130500,1262333850,36500,36500,36500,36500,0
20230802,130400,1262333850,36500,36500,36500,36500,116
20230802,130300,1258099850,36550,36500,36550,36500,343
20230802,130200,1245575700,36500,36500,36500,36500,159
20230802,130100,1239772200,36500,36550,36550,36500,320
20230802,130000,1228092100,36550,36550,36550,36550,1
20230802,125900,1228055550,36500,36550,36550,36500,251
20230802,125800,1218894000,36550,36550,36550,36550,4
20230802,125700,1218747800,36550,36550,36550,36550,0
20230802,125600,1218747800,36550,36500,36550,36500,253
20230802,125500,1209513150,36550,36550,36550,36550,0
20230802,125400,1209513150,36550,36550,36550,36550,83
20230802,125300,1206479500,36500,36500,36500,36500,0
20230802,125200,1206479500,36500,36500,36500,36500,356
20230802,125100,1193485500,36500,36500,36500,36500,0
20230802,125000,1193485500,36500,36500,36500,36500,0
20230802,124900,1193485500,36500,36500,36500,36500,359
20230802,124800,1180382000,36500,36500,36500,36500,106
20230802,124700,1176513000,36500,36500,36500,36500,0
20230802,124600,1176513000,36500,36500,36500,36500,0
20230802,124500,1176513000,36500,36550,36550,36500,339
20230802,124400,1164135050,36500,36500,36500,36500,212
20230802,124300,1156397050,36500,36500,36500,36500,7
20230802,124200,1156141550,36500,36500,36500,36500,250
20230802,124100,1147016550,36500,36500,36500,36500,63
20230802,124000,1144717050,36500,36500,36500,36500,0
20230802,123900,1144717050,36500,36500,36500,36500,106
20230802,123800,1140848050,36500,36500,36500,36500,250
20230802,123700,1131723050,36500,36500,36500,36500,106
20230802,123600,1127854050,36500,36500,36500,36500,0
20230802,123500,1127854050,36500,36500,36500,36500,250
20230802,123400,1118729050,36550,36550,36550,36550,95
20230802,123300,1115256800,36500,36500,36500,36500,0
20230802,123200,1115256800,36500,36500,36500,36500,0
20230802,123100,1115256800,36500,36500,36500,36500,356
20230802,123000,1102262800,36550,36550,36550,36550,1
20230802,122900,1102226250,36500,36500,36500,36500,0
20230802,122800,1102226250,36500,36500,36500,36500,271
20230802,122700,1092334750,36550,36550,36550,36550,0
20230802,122600,1092334750,36550,36550,36550,36550,0
20230802,122500,1092334750,36550,36550,36550,36550,90
20230802,122400,1089045250,36500,36500,36500,36500,462
20230802,122300,1072182250,36500,36500,36500,36500,0
20230802,122200,1072182250,36500,36500,36500,36500,0
20230802,122100,1072182250,36500,36500,36500,36500,650
20230802,122000,1048457250,36500,36500,36500,36500,0
20230802,121900,1048457250,36500,36500,36500,36500,0
20230802,121800,1048457250,36500,36500,36500,36500,425
20230802,121700,1032944750,36500,36500,36500,36500,250
20230802,121600,1023819750,36500,36550,36550,36500,89
20230802,121500,1020567000,36550,36550,36550,36550,1
20230802,121400,1020530450,36500,36500,36500,36500,462
20230802,121300,1003667450,36500,36500,36500,36500,0
20230802,121200,1003667450,36500,36500,36500,36500,0
20230802,121100,1003667450,36500,36500,36500,36500,212
20230802,121000,995929450,36500,36500,36500,36500,356
20230802,120900,982935450,36500,36500,36500,36500,0
20230802,120800,982935450,36500,36500,36500,36500,10
20230802,120700,982570450,36500,36500,36500,36500,250
20230802,120600,973445450,36550,36550,36550,36550,90
20230802,120500,970155950,36500,36500,36500,36500,0
20230802,120400,970155950,36500,36500,36500,36500,0
20230802,120300,970155950,36500,36500,36500,36500,250
20230802,120200,961030950,36500,36500,36500,36500,0
20230802,120100,961030950,36500,36500,36500,36500,0
20230802,120000,961030950,36500,36550,36550,36500,251
20230802,115900,951869400,36550,36550,36550,36550,0
20230802,115800,951869400,36550,36550,36550,36550,0
20230802,115700,951869400,36550,36550,36550,36550,90
20230802,115600,948579900,36500,36500,36500,36500,250
20230802,115500,939454900,36500,36500,36500,36500,5
20230802,115400,939272400,36500,36500,36500,36500,0
20230802,115300,939272400,36500,36500,36500,36500,250
20230802,115200,930147400,36500,36500,36500,36500,0
20230802,115100,930147400,36500,36500,36500,36500,50
20230802,115000,928322400,36500,36500,36500,36500,106
20230802,114900,924453400,36500,36500,36500,36500,250
20230802,114800,915328400,36550,36550,36550,36550,0
20230802,114700,915328400,36550,36550,36550,36550,91
20230802,114600,912002350,36500,36500,36500,36500,363
20230802,114500,898752850,36550,36550,36550,36550,1
20230802,114400,898716300,36500,36500,36500,36500,0
20230802,114300,898716300,36500,36500,36500,36500,0
20230802,114200,898716300,36500,36500,36500,36500,250
20230802,114100,889591300,36550,36550,36550,36550,2
20230802,114000,889518200,36550,36550,36550,36550,0
20230802,113900,889518200,36550,36500,36550,36500,329
20230802,113800,877505750,36500,36500,36500,36500,0
20230802,113700,877505750,36500,36500,36500,36500,0
20230802,113600,877505750,36500,36500,36500,36500,0
20230802,113500,877505750,36500,36500,36500,36500,252
20230802,113400,868307750,36500,36500,36500,36500,0
20230802,113300,868307750,36500,36500,36500,36500,0
20230802,113200,868307750,36500,36500,36500,36500,462
20230802,113100,851444750,36550,36550,36550,36550,84
20230802,113000,848374550,36550,36550,36550,36550,1
20230802,112900,848338000,36500,36500,36500,36500,106
20230802,112800,844469000,36500,36500,36500,36500,250
20230802,112700,835344000,36500,36500,36500,36500,0
20230802,112600,835344000,36500,36500,36500,36500,0
20230802,112500,835344000,36500,36500,36500,36500,356
20230802,112400,822350000,36550,36550,36550,36550,0
20230802,112300,822350000,36550,36550,36550,36550,86
20230802,112200,819206700,36500,36500,36500,36500,0
20230802,112100,819206700,36500,36500,36500,36500,1178
20230802,112000,776209700,36500,36500,36500,36500,42
20230802,111900,774676700,36500,36500,36500,36500,0
20230802,111800,774676700,36500,36550,36550,36500,562
20230802,111700,754158700,36500,36500,36500,36500,3
20230802,111600,754049200,36500,36500,36500,36500,0
20230802,111500,754049200,36500,36550,36550,36500,17
20230802,111400,753428600,36500,36550,36550,36500,343
20230802,111300,740904450,36500,36500,36500,36500,420
20230802,111200,725574450,36500,36500,36500,36500,0
20230802,111100,725574450,36500,36550,36550,36500,358
20230802,111000,712507350,36500,36500,36500,36500,106
20230802,110900,708638350,36500,36500,36500,36500,0
20230802,110800,708638350,36500,36500,36500,36500,250
20230802,110700,699513350,36550,36550,36550,36550,0
20230802,110600,699513350,36550,36500,36550,36500,196
20230802,110500,692354850,36500,36500,36500,36500,42
20230802,110400,690821850,36500,36500,36500,36500,250
20230802,110300,681696850,36500,36500,36500,36500,0
20230802,110200,681696850,36500,36500,36500,36500,246
20230802,110100,672717850,36500,36500,36500,36500,250
20230802,110000,663592850,36550,36550,36550,36550,81
20230802,105900,660632300,36500,36500,36500,36500,0
20230802,105800,660632300,36500,36500,36500,36500,0
20230802,105700,660632300,36500,36500,36500,36500,1720
20230802,105600,597852300,36550,36550,36550,36550,79
20230802,105500,594964850,36550,36500,36550,36500,7237
20230802,105400,330794750,36550,36500,36550,36500,380
20230802,105300,316920350,36500,36500,36500,36500,0
20230802,105200,316920350,36500,36500,36500,36500,0
20230802,105100,316920350,36500,36500,36500,36500,0
20230802,105000,316920350,36500,36500,36550,36500,352
20230802,104900,304067750,36500,36500,36500,36500,0
20230802,104800,304067750,36500,36500,36500,36500,0
20230802,104700,304067750,36500,36500,36500,36500,250
20230802,104600,294942750,36500,36500,36500,36500,43
20230802,104500,293373250,36550,36550,36550,36500,393
20230802,104400,279019700,36550,36550,36550,36550,0
20230802,104300,279019700,36550,36500,36550,36500,337
20230802,104200,266714850,36500,36500,36500,36500,0
20230802,104100,266714850,36500,36500,36500,36500,0
20230802,104000,266714850,36500,36500,36500,36500,250
20230802,103900,257589850,36500,36500,36500,36500,0
20230802,103800,257589850,36500,36500,36500,36500,1
20230802,103700,257553350,36550,36550,36550,36550,0
20230802,103600,257553350,36550,36550,36550,36550,0
20230802,103500,257553350,36550,36550,36550,36550,0
20230802,103400,257553350,36550,36550,36550,36550,0
20230802,103300,257553350,36550,36550,36550,36550,0
20230802,103200,257553350,36550,36550,36550,36550,0
20230802,103100,257553350,36550,36550,36550,36550,2
20230802,103000,257480250,36550,36550,36550,36550,2
20230802,102900,257407150,36550,36550,36550,36550,0
20230802,102800,257407150,36550,36550,36550,36550,0
20230802,102700,257407150,36550,36550,36550,36550,4
20230802,102600,257260950,36550,36550,36550,36550,0
20230802,102500,257260950,36550,36550,36550,36550,0
20230802,102400,257260950,36550,36550,36550,36550,0
20230802,102300,257260950,36550,36550,36550,36550,0
20230802,102200,257260950,36550,36500,36550,36500,1438
20230802,102100,204762050,36500,36500,36500,36500,43
20230802,102000,203192550,36550,36550,36550,36550,0
20230802,101900,203192550,36550,36550,36550,36550,0
20230802,101800,203192550,36550,36550,36550,36550,0
20230802,101700,203192550,36550,36550,36550,36550,3
20230802,101600,203082900,36550,36550,36550,36550,0
20230802,101500,203082900,36550,36550,36550,36550,2
20230802,101400,203009800,36550,36500,36550,36500,1841
20230802,101300,135721500,36500,36500,36500,36500,0
20230802,101200,135721500,36500,36500,36500,36500,53
20230802,101100,133787000,36550,36550,36550,36550,0
20230802,101000,133787000,36550,36550,36550,36550,93
20230802,100900,130387850,36550,36500,36550,36500,104
20230802,100800,126591800,36500,36500,36500,36500,0
20230802,100700,126591800,36500,36500,36500,36500,11
20230802,100600,126190300,36500,36500,36500,36500,0
20230802,100500,126190300,36500,36500,36500,36500,1
20230802,100400,126153800,36500,36500,36500,36500,0
20230802,100300,126153800,36500,36500,36500,36500,0
20230802,100200,126153800,36500,36500,36500,36500,0
20230802,100100,126153800,36500,36500,36500,36500,1
20230802,100000,126117300,36550,36500,36550,36500,3
20230802,095900,126007700,36500,36500,36500,36500,0
20230802,095800,126007700,36500,36500,36500,36500,0
20230802,095700,126007700,36500,36500,36500,36500,0
20230802,095600,126007700,36500,36500,36500,36500,0
20230802,095500,126007700,36500,36500,36500,36500,0
20230802,095400,126007700,36500,36500,36500,36500,0
20230802,095300,126007700,36500,36500,36500,36500,212
20230802,095200,118269700,36550,36550,36550,36550,0
20230802,095100,118269700,36550,36550,36550,36550,0
20230802,095000,118269700,36550,36550,36550,36550,0
20230802,094900,118269700,36550,36500,36550,36500,350
20230802,094800,105490650,36500,36500,36500,36500,30
20230802,094700,104395650,36550,36550,36550,36550,2
20230802,094600,104322550,36550,36550,36550,36550,0
20230802,094500,104322550,36550,36550,36550,36550,2
20230802,094400,104249450,36500,36500,36500,36500,0
20230802,094300,104249450,36500,36500,36500,36500,6
20230802,094200,104030450,36500,36500,36500,36500,0
20230802,094100,104030450,36500,36500,36500,36500,1
20230802,094000,103993950,36500,36500,36500,36500,0
20230802,093900,103993950,36500,36500,36500,36500,35
20230802,093800,102716450,36500,36500,36500,36500,54
20230802,093700,100745450,36550,36550,36550,36550,0
20230802,093600,100745450,36550,36500,36550,36500,11
20230802,093500,100343900,36550,36550,36550,36550,0
20230802,093400,100343900,36550,36500,36550,36500,180
20230802,093300,93769550,36500,36500,36500,36500,1
20230802,093200,93733050,36550,36550,36550,36550,1
20230802,093100,93696500,36550,36550,36550,36550,0
20230802,093000,93696500,36550,36550,36550,36550,2
20230802,092900,93623400,36500,36500,36500,36500,214
20230802,092800,85812400,36500,36500,36500,36500,1
20230802,092700,85775900,36500,36500,36500,36500,7
20230802,092600,85520400,36500,36500,36500,36500,57
20230802,092500,83439900,36500,36500,36550,36500,301
20230802,092400,72448950,36500,36500,36500,36500,106
20230802,092300,68579950,36500,36500,36500,36500,0
20230802,092200,68579950,36500,36500,36500,36500,424
20230802,092100,53103950,36500,36500,36500,36500,5
20230802,092000,52921450,36500,36550,36550,36500,319
20230802,091900,41277900,36500,36500,36500,36500,0
20230802,091800,41277900,36500,36500,36500,36500,0
20230802,091700,41277900,36500,36500,36500,36500,106
20230802,091600,37408900,36500,36500,36500,36500,0
20230802,091500,37408900,36500,36500,36500,36500,462
20230802,091400,20545900,36500,36500,36500,36500,0
20230802,091300,20545900,36500,36500,36500,36500,53
20230802,091200,18611400,36500,36500,36500,36500,0
20230802,091100,18611400,36500,36500,36500,36500,5
20230802,091000,18428900,36550,36550,36550,36550,1
20230802,090900,18392350,36550,36550,36550,36550,3
20230802,090800,18282700,36550,36550,36550,36550,5
20230802,090700,18099950,36550,36500,36550,36500,11
20230802,090600,17698400,36500,36500,36500,36500,3
20230802,090500,17588900,36500,36500,36500,36500,0
20230802,090400,17588900,36500,36500,36500,36500,100
20230802,090300,13938900,36500,36500,36500,36500,53
20230802,090200,12004400,36600,36600,36600,36600,0
20230802,090100,12004400,36600,36600,36600,36600,0
20230802,090000,12004400,36600,36600,36600,36500,328