KissMeData/096530/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,194800,16585428800,22200,22200,22200,22200,10865
20230802,194700,16585428800,22200,22200,22200,22200,0
20230802,194600,16585428800,22200,22200,22200,22200,0
20230802,194500,16585428800,22200,22200,22200,22200,0
20230802,194400,16585428800,22200,22200,22200,22200,0
20230802,194300,16585428800,22200,22200,22200,22200,0
20230802,194200,16585428800,22200,22200,22200,22200,0
20230802,194100,16585428800,22200,22200,22200,22200,0
20230802,194000,16585428800,22200,22200,22200,22200,0
20230802,193900,16585428800,22200,22200,22200,22200,0
20230802,193800,16585428800,22200,22200,22200,22200,0
20230802,193700,16585428800,22200,22200,22200,22200,0
20230802,193600,16585428800,22200,22200,22200,22200,0
20230802,193500,16585428800,22200,22200,22200,22200,0
20230802,193400,16585428800,22200,22200,22200,22200,0
20230802,193300,16585428800,22200,22200,22200,22200,0
20230802,193200,16585428800,22200,22200,22200,22200,0
20230802,193100,16585428800,22200,22200,22200,22200,0
20230802,193000,16585428800,22200,22200,22200,22200,0
20230802,192900,16585428800,22200,22200,22200,22200,0
20230802,192800,16585428800,22200,22200,22200,22200,0
20230802,192700,16585428800,22200,22200,22200,22200,0
20230802,192600,16585428800,22200,22200,22200,22200,0
20230802,192500,16585428800,22200,22200,22200,22200,0
20230802,192400,16585428800,22200,22200,22200,22200,0
20230802,192300,16585428800,22200,22200,22200,22200,0
20230802,192200,16585428800,22200,22200,22200,22200,0
20230802,192100,16585428800,22200,22200,22200,22200,0
20230802,192000,16585428800,22200,22200,22200,22200,0
20230802,191900,16585428800,22200,22200,22200,22200,0
20230802,191800,16585428800,22200,22200,22200,22200,10865
20230802,191700,16585428800,22200,22200,22200,22200,0
20230802,191600,16585428800,22200,22200,22200,22200,0
20230802,191500,16585428800,22200,22200,22200,22200,0
20230802,191400,16585428800,22200,22200,22200,22200,0
20230802,191300,16585428800,22200,22200,22200,22200,0
20230802,191200,16585428800,22200,22200,22200,22200,0
20230802,191100,16585428800,22200,22200,22200,22200,0
20230802,191000,16585428800,22200,22200,22200,22200,0
20230802,190900,16585428800,22200,22200,22200,22200,0
20230802,190800,16585428800,22200,22200,22200,22200,0
20230802,190700,16585428800,22200,22200,22200,22200,0
20230802,190600,16585428800,22200,22200,22200,22200,0
20230802,190500,16585428800,22200,22200,22200,22200,0
20230802,190400,16585428800,22200,22200,22200,22200,0
20230802,190300,16585428800,22200,22200,22200,22200,0
20230802,190200,16585428800,22200,22200,22200,22200,0
20230802,190100,16585428800,22200,22200,22200,22200,0
20230802,190000,16585428800,22200,22200,22200,22200,0
20230802,185900,16585428800,22200,22200,22200,22200,0
20230802,185800,16585428800,22200,22200,22200,22200,0
20230802,185700,16585428800,22200,22200,22200,22200,0
20230802,185600,16585428800,22200,22200,22200,22200,0
20230802,185500,16585428800,22200,22200,22200,22200,0
20230802,185400,16585428800,22200,22200,22200,22200,0
20230802,185300,16585428800,22200,22200,22200,22200,0
20230802,185200,16585428800,22200,22200,22200,22200,0
20230802,185100,16585428800,22200,22200,22200,22200,0
20230802,185000,16585428800,22200,22200,22200,22200,0
20230802,184900,16585428800,22200,22200,22200,22200,0
20230802,184800,16585428800,22200,22200,22200,22200,10865
20230802,184700,16585428800,22200,22200,22200,22200,0
20230802,184600,16585428800,22200,22200,22200,22200,0
20230802,184500,16585428800,22200,22200,22200,22200,0
20230802,184400,16585428800,22200,22200,22200,22200,0
20230802,184300,16585428800,22200,22200,22200,22200,0
20230802,184200,16585428800,22200,22200,22200,22200,0
20230802,184100,16585428800,22200,22200,22200,22200,0
20230802,184000,16585428800,22200,22200,22200,22200,0
20230802,183900,16585428800,22200,22200,22200,22200,0
20230802,183800,16585428800,22200,22200,22200,22200,0
20230802,183700,16585428800,22200,22200,22200,22200,0
20230802,183600,16585428800,22200,22200,22200,22200,0
20230802,183500,16585428800,22200,22200,22200,22200,0
20230802,183400,16585428800,22200,22200,22200,22200,0
20230802,183300,16585428800,22200,22200,22200,22200,0
20230802,183200,16585428800,22200,22200,22200,22200,0
20230802,183100,16585428800,22200,22200,22200,22200,0
20230802,183000,16585428800,22200,22200,22200,22200,0
20230802,182900,16585428800,22200,22200,22200,22200,0
20230802,182800,16585428800,22200,22200,22200,22200,0
20230802,182700,16585428800,22200,22200,22200,22200,0
20230802,182600,16585428800,22200,22200,22200,22200,0
20230802,182500,16585428800,22200,22200,22200,22200,0
20230802,182400,16585428800,22200,22200,22200,22200,0
20230802,182300,16585428800,22200,22200,22200,22200,0
20230802,182200,16585428800,22200,22200,22200,22200,0
20230802,182100,16585428800,22200,22200,22200,22200,0
20230802,182000,16585428800,22200,22200,22200,22200,0
20230802,181900,16585428800,22200,22200,22200,22200,0
20230802,181800,16585428800,22200,22200,22200,22200,10865
20230802,181700,16585428800,22200,22200,22200,22200,0
20230802,181600,16585428800,22200,22200,22200,22200,0
20230802,181500,16585428800,22200,22200,22200,22200,0
20230802,181400,16585428800,22200,22200,22200,22200,0
20230802,181300,16585428800,22200,22200,22200,22200,0
20230802,181200,16585428800,22200,22200,22200,22200,0
20230802,181100,16585428800,22200,22200,22200,22200,0
20230802,181000,16585428800,22200,22200,22200,22200,0
20230802,180900,16585428800,22200,22200,22200,22200,0
20230802,180800,16585428800,22200,22200,22200,22200,0
20230802,180700,16585428800,22200,22200,22200,22200,0
20230802,180600,16585428800,22200,22200,22200,22200,0
20230802,180500,16585428800,22200,22200,22200,22200,0
20230802,180400,16585428800,22200,22200,22200,22200,0
20230802,180300,16585428800,22200,22200,22200,22200,0
20230802,180200,16585428800,22200,22200,22200,22200,0
20230802,180100,16585428800,22200,22200,22200,22200,0
20230802,180000,16585428800,22200,22200,22200,22200,0
20230802,175900,16585428800,22200,22200,22200,22200,0
20230802,175800,16585428800,22200,22200,22200,22200,0
20230802,175700,16585428800,22200,22200,22200,22200,0
20230802,175600,16585428800,22200,22200,22200,22200,0
20230802,175500,16585428800,22200,22200,22200,22200,0
20230802,175400,16585428800,22200,22200,22200,22200,0
20230802,175300,16585428800,22200,22200,22200,22200,0
20230802,175200,16585428800,22200,22200,22200,22200,0
20230802,175100,16585428800,22200,22200,22200,22200,0
20230802,175000,16585428800,22200,22200,22200,22200,0
20230802,174900,16585428800,22200,22200,22200,22200,0
20230802,174800,16585428800,22200,22200,22200,22200,10865
20230802,174700,16585428800,22200,22200,22200,22200,0
20230802,174600,16585428800,22200,22200,22200,22200,0
20230802,174500,16585428800,22200,22200,22200,22200,0
20230802,174400,16585428800,22200,22200,22200,22200,0
20230802,174300,16585428800,22200,22200,22200,22200,0
20230802,174200,16585428800,22200,22200,22200,22200,0
20230802,174100,16585428800,22200,22200,22200,22200,0
20230802,174000,16585428800,22200,22200,22200,22200,0
20230802,173900,16585428800,22200,22200,22200,22200,0
20230802,173800,16585428800,22200,22200,22200,22200,0
20230802,173700,16585428800,22200,22200,22200,22200,0
20230802,173600,16585428800,22200,22200,22200,22200,0
20230802,173500,16585428800,22200,22200,22200,22200,0
20230802,173400,16585428800,22200,22200,22200,22200,0
20230802,173300,16585428800,22200,22200,22200,22200,0
20230802,173200,16585428800,22200,22200,22200,22200,0
20230802,173100,16585428800,22200,22200,22200,22200,0
20230802,173000,16585428800,22200,22200,22200,22200,0
20230802,172900,16585428800,22200,22200,22200,22200,0
20230802,172800,16585428800,22200,22200,22200,22200,0
20230802,172700,16585428800,22200,22200,22200,22200,0
20230802,172600,16585428800,22200,22200,22200,22200,0
20230802,172500,16585428800,22200,22200,22200,22200,0
20230802,172400,16585428800,22200,22200,22200,22200,0
20230802,172300,16585428800,22200,22200,22200,22200,0
20230802,172200,16585428800,22200,22200,22200,22200,0
20230802,172100,16585428800,22200,22200,22200,22200,0
20230802,172000,16585428800,22200,22200,22200,22200,0
20230802,171900,16585428800,22200,22200,22200,22200,0
20230802,171800,16585428800,22200,22200,22200,22200,10865
20230802,171700,16585428800,22200,22200,22200,22200,0
20230802,171600,16585428800,22200,22200,22200,22200,0
20230802,171500,16585428800,22200,22200,22200,22200,0
20230802,171400,16585428800,22200,22200,22200,22200,0
20230802,171300,16585428800,22200,22200,22200,22200,0
20230802,171200,16585428800,22200,22200,22200,22200,0
20230802,171100,16585428800,22200,22200,22200,22200,0
20230802,171000,16585428800,22200,22200,22200,22200,0
20230802,170900,16585428800,22200,22200,22200,22200,0
20230802,170800,16585428800,22200,22200,22200,22200,0
20230802,170700,16585428800,22200,22200,22200,22200,0
20230802,170600,16585428800,22200,22200,22200,22200,0
20230802,170500,16585428800,22200,22200,22200,22200,0
20230802,170400,16585428800,22200,22200,22200,22200,0
20230802,170300,16585428800,22200,22200,22200,22200,0
20230802,170200,16585428800,22200,22200,22200,22200,0
20230802,170100,16585428800,22200,22200,22200,22200,0
20230802,170000,16585428800,22200,22200,22200,22200,0
20230802,165900,16585428800,22200,22200,22200,22200,0
20230802,165800,16585428800,22200,22200,22200,22200,0
20230802,165700,16585428800,22200,22200,22200,22200,0
20230802,165600,16585428800,22200,22200,22200,22200,0
20230802,165500,16585428800,22200,22200,22200,22200,0
20230802,165400,16585428800,22200,22200,22200,22200,0
20230802,165300,16585428800,22200,22200,22200,22200,0
20230802,165200,16585428800,22200,22200,22200,22200,0
20230802,165100,16585428800,22200,22200,22200,22200,0
20230802,165000,16585428800,22200,22200,22200,22200,0
20230802,164900,16585428800,22200,22200,22200,22200,0
20230802,164800,16585428800,22200,22200,22200,22200,10865
20230802,164700,16585428800,22200,22200,22200,22200,0
20230802,164600,16585428800,22200,22200,22200,22200,0
20230802,164500,16585428800,22200,22200,22200,22200,0
20230802,164400,16585428800,22200,22200,22200,22200,0
20230802,164300,16585428800,22200,22200,22200,22200,0
20230802,164200,16585428800,22200,22200,22200,22200,0
20230802,164100,16585428800,22200,22200,22200,22200,0
20230802,164000,16585428800,22200,22200,22200,22200,0
20230802,163900,16585428800,22200,22200,22200,22200,0
20230802,163800,16585428800,22200,22200,22200,22200,0
20230802,163700,16585428800,22200,22200,22200,22200,0
20230802,163600,16585428800,22200,22200,22200,22200,0
20230802,163500,16585428800,22200,22200,22200,22200,0
20230802,163400,16585428800,22200,22200,22200,22200,0
20230802,163300,16585428800,22200,22200,22200,22200,0
20230802,163200,16585428800,22200,22200,22200,22200,0
20230802,163100,16585428800,22200,22200,22200,22200,0
20230802,163000,16585428800,22200,22200,22200,22200,0
20230802,162900,16585428800,22200,22200,22200,22200,0
20230802,162800,16585428800,22200,22200,22200,22200,0
20230802,162700,16585428800,22200,22200,22200,22200,0
20230802,162600,16585428800,22200,22200,22200,22200,0
20230802,162500,16585428800,22200,22200,22200,22200,0
20230802,162400,16585428800,22200,22200,22200,22200,0
20230802,162300,16585428800,22200,22200,22200,22200,0
20230802,162200,16585428800,22200,22200,22200,22200,0
20230802,162100,16585428800,22200,22200,22200,22200,0
20230802,162000,16585428800,22200,22200,22200,22200,0
20230802,161900,16585428800,22200,22200,22200,22200,0
20230802,161800,16585428800,22200,22200,22200,22200,10865
20230802,161700,16585428800,22200,22200,22200,22200,0
20230802,161600,16585428800,22200,22200,22200,22200,0
20230802,161500,16585428800,22200,22200,22200,22200,0
20230802,161400,16585428800,22200,22200,22200,22200,0
20230802,161300,16585428800,22200,22200,22200,22200,0
20230802,161200,16585428800,22200,22200,22200,22200,0
20230802,161100,16585428800,22200,22200,22200,22200,0
20230802,161000,16585428800,22200,22200,22200,22200,0
20230802,160900,16585428800,22200,22200,22200,22200,0
20230802,160800,16585428800,22200,22200,22200,22200,0
20230802,160700,16585428800,22200,22200,22200,22200,0
20230802,160600,16585428800,22200,22200,22200,22200,0
20230802,160500,16585428800,22200,22200,22200,22200,0
20230802,160400,16585428800,22200,22200,22200,22200,0
20230802,160300,16585428800,22200,22200,22200,22200,0
20230802,160200,16585428800,22200,22200,22200,22200,0
20230802,160100,16585428800,22200,22200,22200,22200,0
20230802,160000,16585428800,22200,22200,22200,22200,0
20230802,155900,16585428800,22200,22200,22200,22200,0
20230802,155800,16585428800,22200,22200,22200,22200,0
20230802,155700,16585428800,22200,22200,22200,22200,0
20230802,155600,16585428800,22200,22200,22200,22200,0
20230802,155500,16585428800,22200,22200,22200,22200,0
20230802,155400,16585428800,22200,22200,22200,22200,0
20230802,155300,16585428800,22200,22200,22200,22200,0
20230802,155200,16585428800,22200,22200,22200,22200,0
20230802,155100,16585428800,22200,22200,22200,22200,0
20230802,155000,16585428800,22200,22200,22200,22200,0
20230802,154900,16585428800,22200,22200,22200,22200,0
20230802,154800,16585428800,22200,22200,22200,22200,10865
20230802,154700,16585428800,22200,22200,22200,22200,0
20230802,154600,16585428800,22200,22200,22200,22200,0
20230802,154500,16585428800,22200,22200,22200,22200,0
20230802,154400,16585428800,22200,22200,22200,22200,0
20230802,154300,16585428800,22200,22200,22200,22200,0
20230802,154200,16585428800,22200,22200,22200,22200,0
20230802,154100,16585428800,22200,22200,22200,22200,0
20230802,154000,16585428800,22200,22200,22200,22200,0
20230802,153900,16585428800,22200,22200,22200,22200,0
20230802,153800,16585428800,22200,22200,22200,22200,0
20230802,153700,16585428800,22200,22200,22200,22200,0
20230802,153600,16585428800,22200,22200,22200,22200,0
20230802,153500,16585428800,22200,22200,22200,22200,0
20230802,153400,16585428800,22200,22200,22200,22200,0
20230802,153300,16585428800,22200,22200,22200,22200,0
20230802,153200,16585428800,22200,22200,22200,22200,0
20230802,153100,16585428800,22200,22200,22200,22200,0
20230802,153000,16585428800,22200,22200,22200,22200,10865
20230802,152900,16344225800,22350,22350,22350,22350,0
20230802,152800,16344225800,22350,22350,22350,22350,0
20230802,152700,16344225800,22350,22350,22350,22350,0
20230802,152600,16344225800,22350,22350,22350,22350,0
20230802,152500,16344225800,22350,22350,22350,22350,0
20230802,152400,16344225800,22350,22350,22350,22350,0
20230802,152300,16344225800,22350,22350,22350,22350,0
20230802,152200,16344225800,22350,22350,22350,22350,0
20230802,152100,16344225800,22350,22350,22350,22350,0
20230802,152000,16344225800,22350,22350,22350,22350,0
20230802,151900,16344225800,22350,22350,22350,22300,1267
20230802,151800,16315945150,22350,22350,22400,22300,1197
20230802,151700,16289192200,22350,22300,22400,22300,4364
20230802,151600,16191688450,22350,22350,22350,22300,78
20230802,151500,16189946650,22350,22350,22350,22300,2322
20230802,151400,16138086500,22350,22350,22350,22300,783
20230802,151300,16120611750,22350,22200,22350,22150,4677
20230802,151200,16016625950,22250,22250,22300,22150,8050
20230802,151100,15837974650,22250,22250,22300,22200,5215
20230802,151000,15722127950,22300,22300,22300,22250,493
20230802,150900,15711134500,22300,22250,22300,22250,502
20230802,150800,15699961800,22300,22250,22300,22250,62
20230802,150700,15698579700,22300,22300,22300,22250,111
20230802,150600,15696105600,22300,22250,22300,22250,110
20230802,150500,15693657850,22300,22250,22300,22200,724
20230802,150400,15677558200,22300,22250,22300,22250,583
20230802,150300,15664577950,22300,22350,22350,22250,601
20230802,150200,15651187400,22300,22350,22350,22250,899
20230802,150100,15631140950,22400,22300,22400,22300,599
20230802,150000,15617768750,22350,22300,22350,22300,1142
20230802,145900,15592258400,22300,22350,22350,22250,267
20230802,145800,15586306000,22350,22250,22350,22250,1738
20230802,145700,15547568550,22300,22300,22300,22250,1741
20230802,145600,15508827150,22350,22300,22350,22300,889
20230802,145500,15488987050,22350,22300,22350,22250,1045
20230802,145400,15465695750,22300,22300,22350,22300,981
20230802,145300,15443813950,22350,22350,22400,22300,797
20230802,145200,15425987250,22400,22300,22400,22300,2648
20230802,145100,15366838550,22300,22300,22300,22200,898
20230802,145000,15346841550,22250,22250,22300,22250,956
20230802,144900,15325556050,22300,22250,22300,22250,402
20230802,144800,15316607150,22300,22250,22300,22250,1354
20230802,144700,15286455500,22250,22250,22300,22200,1611
20230802,144600,15250605950,22300,22250,22300,22250,427
20230802,144500,15241102900,22300,22200,22300,22200,519
20230802,144400,15229554900,22250,22250,22250,22200,780
20230802,144300,15212207500,22300,22250,22300,22250,770
20230802,144200,15195074200,22300,22300,22300,22250,408
20230802,144100,15185995500,22300,22300,22300,22250,508
20230802,144000,15174677150,22350,22350,22350,22300,353
20230802,143900,15166790000,22300,22300,22350,22300,180
20230802,143800,15162774150,22350,22300,22400,22250,3320
20230802,143700,15088609750,22350,22350,22350,22300,71
20230802,143600,15087025400,22350,22350,22350,22300,585
20230802,143500,15073951100,22350,22250,22350,22250,3787
20230802,143400,14989474950,22300,22250,22300,22150,3938
20230802,143300,14902093550,22300,22300,22300,22250,566
20230802,143200,14889482900,22300,22300,22300,22250,188
20230802,143100,14885294300,22300,22300,22300,22250,808
20230802,143000,14867285500,22300,22250,22300,22250,525
20230802,142900,14855590150,22300,22250,22300,22250,92
20230802,142800,14853540900,22300,22200,22300,22200,1632
20230802,142700,14817231250,22250,22250,22300,22150,1062
20230802,142600,14793639450,22250,22250,22300,22250,201
20230802,142500,14789167050,22300,22200,22300,22200,2537
20230802,142400,14732740400,22200,22250,22250,22150,2204
20230802,142300,14683811850,22200,22250,22250,22200,531
20230802,142200,14672007050,22250,22300,22300,22200,1622
20230802,142100,14635907450,22300,22250,22300,22200,2382
20230802,142000,14582909750,22250,22300,22300,22250,1038
20230802,141900,14559795100,22300,22250,22300,22200,1814
20230802,141800,14519438300,22250,22250,22250,22200,712
20230802,141700,14503604200,22250,22200,22250,22150,300
20230802,141600,14496944300,22200,22200,22250,22150,442
20230802,141500,14487150350,22250,22200,22250,22100,4905
20230802,141400,14378333650,22200,22200,22200,22150,1803
20230802,141300,14338395500,22200,22200,22200,22150,714
20230802,141200,14322550400,22200,22200,22200,22200,576
20230802,141100,14309763200,22200,22200,22200,22150,94
20230802,141000,14307677100,22200,22200,22250,22200,758
20230802,140900,14290843600,22200,22200,22250,22150,2876
20230802,140800,14227059400,22200,22200,22200,22150,2450
20230802,140700,14172743150,22250,22250,22250,22200,531
20230802,140600,14160939600,22250,22250,22300,22200,1297
20230802,140500,14132081600,22300,22300,22300,22250,484
20230802,140400,14121298150,22300,22250,22300,22250,137
20230802,140300,14118247300,22300,22300,22300,22250,1258
20230802,140200,14090215250,22300,22300,22300,22250,416
20230802,140100,14080942900,22300,22250,22300,22250,504
20230802,140000,14069715550,22300,22200,22300,22150,1375
20230802,135900,14039140150,22250,22300,22300,22200,830
20230802,135800,14020702400,22300,22250,22300,22250,599
20230802,135700,14007374450,22300,22250,22300,22200,1401
20230802,135600,13976200000,22250,22300,22350,22250,763
20230802,135500,13959214900,22350,22300,22350,22300,422
20230802,135400,13949803950,22350,22300,22350,22300,2459
20230802,135300,13894955600,22300,22250,22300,22150,899
20230802,135200,13874970850,22200,22150,22250,22150,2297
20230802,135100,13824026350,22200,22200,22200,22150,478
20230802,135000,13813436850,22150,22200,22200,22100,847
20230802,134900,13794657300,22100,22200,22250,22100,1376
20230802,134800,13764133000,22200,22150,22250,22150,1748
20230802,134700,13725388050,22200,22150,22250,22150,1599
20230802,134600,13689919150,22150,22200,22200,22150,1201
20230802,134500,13663316600,22200,22200,22250,22100,2084
20230802,134400,13617115350,22250,22150,22250,22150,3738
20230802,134300,13534181650,22200,22150,22200,22150,1012
20230802,134200,13511759450,22200,22150,22250,22150,2857
20230802,134100,13448404450,22200,22250,22250,22150,4006
20230802,134000,13359639850,22250,22150,22250,22150,986
20230802,133900,13337765200,22200,22200,22250,22200,2133
20230802,133800,13290398350,22200,22200,22250,22200,510
20230802,133700,13279075900,22250,22250,22300,22150,933
20230802,133600,13258332950,22250,22200,22250,22150,1714
20230802,133500,13220256800,22200,22150,22250,22150,2152
20230802,133400,13172540600,22200,22250,22250,22150,3298
20230802,133300,13099454100,22250,22200,22250,22200,2322
20230802,133200,13047904550,22250,22250,22300,22200,1177
20230802,133100,13021730650,22300,22250,22300,22250,781
20230802,133000,13004338200,22300,22300,22300,22250,727
20230802,132900,12988142950,22300,22250,22350,22200,1717
20230802,132800,12949911500,22200,22250,22300,22200,2705
20230802,132700,12889780250,22300,22300,22350,22250,935
20230802,132600,12868950900,22350,22300,22350,22250,1991
20230802,132500,12824566650,22300,22350,22350,22250,473
20230802,132400,12814027150,22350,22250,22400,22250,2769
20230802,132300,12752269200,22250,22250,22300,22200,1207
20230802,132200,12725413500,22300,22250,22300,22250,1730
20230802,132100,12686906100,22300,22300,22350,22200,8148
20230802,132000,12505376850,22350,22350,22400,22300,779
20230802,131900,12487992900,22400,22350,22400,22300,869
20230802,131800,12468550550,22350,22350,22350,22300,1689
20230802,131700,12430821100,22350,22350,22350,22300,255
20230802,131600,12425127800,22350,22300,22350,22300,581
20230802,131500,12412156500,22350,22300,22350,22300,493
20230802,131400,12401156800,22350,22350,22350,22300,630
20230802,131300,12387083350,22300,22350,22400,22300,2474
20230802,131200,12331856900,22350,22300,22350,22300,128
20230802,131100,12329001750,22350,22350,22350,22300,951
20230802,131000,12307760050,22350,22350,22400,22300,770
20230802,130900,12290553500,22400,22350,22400,22300,1217
20230802,130800,12263340400,22350,22400,22400,22300,1824
20230802,130700,12222567700,22400,22450,22450,22350,3621
20230802,130600,12141599950,22450,22400,22450,22400,947
20230802,130500,12120372600,22450,22400,22450,22400,549
20230802,130400,12108074650,22450,22400,22450,22400,629
20230802,130300,12093970600,22450,22400,22450,22400,1569
20230802,130200,12058823350,22400,22350,22400,22350,1011
20230802,130100,12036223400,22400,22400,22400,22350,827
20230802,130000,12017708800,22400,22400,22400,22350,945
20230802,125900,11996587200,22350,22350,22400,22350,479
20230802,125800,11985881250,22400,22350,22400,22350,378
20230802,125700,11977418950,22350,22350,22400,22350,807
20230802,125600,11959379900,22400,22400,22450,22350,1114
20230802,125500,11934425650,22450,22400,22450,22400,382
20230802,125400,11925868650,22450,22400,22450,22400,593
20230802,125300,11912574950,22350,22350,22400,22350,1704
20230802,125200,11874466950,22400,22450,22450,22350,467
20230802,125100,11864015300,22450,22350,22450,22350,735
20230802,125000,11847567350,22400,22400,22500,22350,1121
20230802,124900,11822463050,22450,22400,22450,22350,1056
20230802,124800,11798808400,22450,22400,22450,22350,2332
20230802,124700,11746587400,22400,22450,22450,22400,445
20230802,124600,11736604250,22450,22450,22500,22450,207
20230802,124500,11731957050,22500,22450,22500,22450,436
20230802,124400,11722168500,22450,22450,22500,22400,928
20230802,124300,11701345800,22450,22450,22450,22400,772
20230802,124200,11684028600,22450,22450,22500,22400,1076
20230802,124100,11659878800,22500,22450,22500,22450,142
20230802,124000,11656690200,22500,22500,22500,22450,542
20230802,123900,11644507750,22500,22450,22500,22450,511
20230802,123800,11633021750,22500,22450,22500,22450,227
20230802,123700,11627925400,22500,22500,22550,22450,570
20230802,123600,11615088650,22550,22450,22550,22450,1466
20230802,123500,11582119100,22500,22500,22550,22450,523
20230802,123400,11570351850,22500,22500,22500,22450,267
20230802,123300,11564349550,22550,22500,22550,22450,549
20230802,123200,11551997200,22500,22550,22550,22450,740
20230802,123100,11535353500,22500,22500,22550,22450,1042
20230802,123000,11511932750,22550,22550,22600,22500,539
20230802,122900,11499770750,22550,22500,22600,22500,431
20230802,122800,11490072200,22500,22450,22500,22400,2655
20230802,122700,11430549950,22450,22400,22500,22400,1420
20230802,122600,11398671350,22450,22450,22450,22400,353
20230802,122500,11390754950,22450,22450,22500,22400,2527
20230802,122400,11334051350,22400,22450,22450,22400,728
20230802,122300,11317724400,22450,22500,22500,22400,344
20230802,122200,11310010550,22500,22450,22500,22400,378
20230802,122100,11301525550,22450,22400,22500,22400,1182
20230802,122000,11274980650,22400,22450,22450,22400,6309
20230802,121900,11133512650,22500,22450,22500,22450,773
20230802,121800,11116142450,22500,22500,22550,22450,304
20230802,121700,11109313750,22550,22500,22550,22450,885
20230802,121600,11089394550,22500,22500,22500,22450,205
20230802,121500,11084786900,22500,22500,22500,22450,413
20230802,121400,11075506950,22500,22500,22550,22450,1368
20230802,121300,11044735650,22450,22450,22500,22450,290
20230802,121200,11038224550,22500,22500,22500,22450,2351
20230802,121100,10985364500,22500,22500,22550,22500,65
20230802,121000,10983901450,22500,22500,22550,22500,422
20230802,120900,10974401950,22550,22550,22550,22500,278
20230802,120800,10968142500,22550,22550,22550,22500,637
20230802,120700,10953778550,22550,22550,22600,22500,832
20230802,120600,10935022750,22550,22550,22550,22500,1074
20230802,120500,10910828450,22550,22500,22550,22450,1341
20230802,120400,10880667750,22500,22500,22600,22500,2078
20230802,120300,10833911550,22500,22450,22500,22450,676
20230802,120200,10818721200,22500,22450,22500,22450,965
20230802,120100,10797050850,22500,22450,22500,22450,1179
20230802,120000,10770578300,22500,22500,22500,22450,420
20230802,115900,10761138350,22500,22600,22600,22500,3006
20230802,115800,10693466700,22600,22600,22600,22550,232
20230802,115700,10688232300,22600,22600,22600,22550,278
20230802,115600,10681953350,22650,22600,22700,22600,1537
20230802,115500,10647145800,22650,22550,22650,22550,841
20230802,115400,10628149250,22600,22550,22600,22550,499
20230802,115300,10616894000,22600,22500,22600,22500,2264
20230802,115200,10565839500,22500,22500,22550,22500,218
20230802,115100,10560933400,22550,22500,22550,22500,359
20230802,115000,10552853800,22550,22500,22550,22450,1262
20230802,114900,10524472550,22550,22500,22550,22500,337
20230802,114800,10516889850,22550,22500,22550,22450,1445
20230802,114700,10484418250,22500,22550,22550,22450,1284
20230802,114600,10455535200,22550,22550,22550,22500,307
20230802,114500,10448625400,22550,22550,22550,22500,450
20230802,114400,10438497850,22500,22500,22550,22450,2106
20230802,114300,10391120450,22500,22500,22500,22450,2956
20230802,114200,10324636050,22500,22500,22600,22500,2622
20230802,114100,10265553950,22550,22600,22600,22500,316
20230802,114000,10258443050,22600,22550,22600,22550,103
20230802,113900,10256120300,22600,22550,22600,22500,993
20230802,113800,10233763650,22600,22500,22600,22500,1582
20230802,113700,10198146700,22500,22500,22500,22450,1072
20230802,113600,10174054150,22500,22450,22500,22450,441
20230802,113500,10164151600,22500,22550,22550,22450,205
20230802,113400,10159536950,22550,22550,22550,22500,1242
20230802,113300,10131590700,22550,22550,22550,22500,837
20230802,113200,10112754850,22550,22500,22550,22500,186
20230802,113100,10108569250,22550,22550,22550,22500,126
20230802,113000,10105731400,22550,22550,22550,22450,2486
20230802,112900,10049830250,22600,22500,22600,22450,1023
20230802,112800,10026825500,22500,22550,22600,22450,8868
20230802,112700,9827358850,22600,22500,22600,22500,1581
20230802,112600,9791732800,22550,22550,22550,22500,812
20230802,112500,9773437450,22550,22550,22600,22550,1602
20230802,112400,9737310500,22550,22550,22600,22550,2891
20230802,112300,9672117350,22600,22600,22650,22550,2170
20230802,112200,9623100950,22650,22600,22650,22600,696
20230802,112100,9607370450,22650,22600,22650,22600,730
20230802,112000,9590857900,22650,22600,22650,22600,2187
20230802,111900,9541414450,22650,22600,22650,22600,1723
20230802,111800,9502449500,22650,22650,22650,22600,267
20230802,111700,9496414600,22600,22650,22650,22600,369
20230802,111600,9488069550,22650,22650,22650,22600,247
20230802,111500,9482483650,22650,22650,22700,22650,1116
20230802,111400,9457205500,22700,22700,22700,22650,540
20230802,111300,9444968600,22700,22650,22700,22650,243
20230802,111200,9439462550,22650,22650,22700,22650,819
20230802,111100,9420912150,22650,22650,22650,22600,520
20230802,111000,9409146650,22650,22600,22650,22600,489
20230802,110900,9398090150,22600,22600,22650,22600,727
20230802,110800,9381658800,22650,22650,22700,22600,2160
20230802,110700,9332748350,22650,22650,22700,22650,1072
20230802,110600,9308466950,22700,22650,22750,22650,900
20230802,110500,9288074600,22700,22650,22700,22650,839
20230802,110400,9269057350,22700,22650,22700,22650,97
20230802,110300,9266858650,22700,22650,22700,22650,1023
20230802,110200,9243686150,22700,22700,22800,22700,1946
20230802,110100,9199461550,22750,22700,22750,22650,2108
20230802,110000,9151609800,22700,22800,22800,22650,7844
20230802,105900,8973563600,22800,22750,22800,22750,1094
20230802,105800,8948661500,22750,22850,22850,22750,537
20230802,105700,8936426100,22800,22800,22850,22750,455
20230802,105600,8926059700,22800,22800,22800,22750,244
20230802,105500,8920505000,22800,22850,22950,22800,7394
20230802,105400,8751649900,22900,22900,22900,22850,475
20230802,105300,8740785950,22900,22900,22900,22800,1748
20230802,105200,8700830800,22900,22900,22950,22850,761
20230802,105100,8683415850,22900,22900,22950,22850,984
20230802,105000,8660879600,22900,22900,22950,22850,977
20230802,104900,8638537600,22950,22900,22950,22850,1732
20230802,104800,8598869650,22900,22800,22900,22750,261
20230802,104700,8592920800,22750,22750,22850,22750,968
20230802,104600,8570860450,22800,22800,22800,22700,324
20230802,104500,8563489100,22800,22850,22900,22750,2921
20230802,104400,8496995800,22900,22900,22950,22850,1594
20230802,104300,8460479250,22950,22900,22950,22850,711
20230802,104200,8444205400,22900,22950,23000,22850,1061
20230802,104100,8419857500,22950,22750,23000,22750,4166
20230802,104000,8324431900,22800,22800,22800,22750,2525
20230802,103900,8266887500,22800,22750,22800,22700,70
20230802,103800,8265294000,22800,22700,22850,22650,5811
20230802,103700,8133341150,22750,22700,22750,22700,1836
20230802,103600,8091659150,22750,22800,22850,22700,6751
20230802,103500,7937822000,22850,22850,22950,22800,2705
20230802,103400,7875959750,22850,22800,22850,22800,1639
20230802,103300,7838570800,22850,22800,22850,22800,885
20230802,103200,7818377750,22850,22800,22850,22800,655
20230802,103100,7803421550,22800,22800,22850,22800,826
20230802,103000,7784576250,22850,22900,22900,22800,2057
20230802,102900,7737562850,22900,22900,22950,22900,669
20230802,102800,7722242550,22950,22900,22950,22900,971
20230802,102700,7700005600,22900,22900,22950,22850,1564
20230802,102600,7664191400,22950,22900,23000,22900,1439
20230802,102500,7631232600,22950,23000,23000,22950,569
20230802,102400,7618162350,23000,23000,23050,22900,1130
20230802,102300,7592236950,23000,23100,23100,22900,4047
20230802,102200,7499107900,23100,23050,23150,23050,2316
20230802,102100,7445660950,23050,23100,23150,23000,2545
20230802,102000,7386976450,23150,23150,23200,23100,2520
20230802,101900,7328687750,23200,23150,23200,23100,2765
20230802,101800,7264629550,23150,23200,23200,23150,3031
20230802,101700,7194458100,23200,23100,23200,23050,3533
20230802,101600,7112719150,23100,23150,23150,23100,2770
20230802,101500,7048711150,23150,23150,23200,23100,4515
20230802,101400,6944308900,23150,23200,23200,23150,3240
20230802,101300,6869300000,23200,23150,23200,23100,4569
20230802,101200,6763515350,23150,23100,23150,23100,1483
20230802,101100,6729191300,23150,23050,23150,23000,9919
20230802,101000,6500336000,23050,22950,23050,22900,3467
20230802,100900,6420724050,22950,22900,22950,22900,362
20230802,100800,6412421450,22950,22950,23000,22900,2254
20230802,100700,6360693250,23000,23000,23000,22900,4927
20230802,100600,6247473450,23000,22950,23050,22950,9182
20230802,100500,6036426200,22950,22900,22950,22900,2308
20230802,100400,5983512850,22900,22750,22900,22750,3817
20230802,100300,5896285250,22800,22750,22800,22700,714
20230802,100200,5880032900,22750,22750,22850,22750,2168
20230802,100100,5830625500,22750,22700,22750,22700,1668
20230802,100000,5792683350,22750,22700,22750,22700,3774
20230802,095900,5707012750,22700,22650,22700,22600,1741
20230802,095800,5667584350,22650,22550,22650,22550,892
20230802,095700,5647431700,22600,22600,22600,22550,3498
20230802,095600,5568445350,22600,22550,22600,22500,1177
20230802,095500,5541919250,22550,22550,22600,22500,2763
20230802,095400,5479646900,22550,22550,22550,22500,844
20230802,095300,5460623650,22550,22550,22550,22500,753
20230802,095200,5443652950,22550,22550,22550,22500,1475
20230802,095100,5410444150,22550,22550,22600,22500,1852
20230802,095000,5368705250,22600,22600,22600,22550,1261
20230802,094900,5340263250,22550,22600,22600,22550,889
20230802,094800,5320215250,22600,22550,22600,22500,978
20230802,094700,5298160850,22550,22600,22600,22550,589
20230802,094600,5284878200,22600,22600,22600,22550,448
20230802,094500,5274774650,22600,22550,22600,22500,1485
20230802,094400,5241304100,22550,22600,22650,22500,1779
20230802,094300,5201166200,22550,22650,22650,22550,3192
20230802,094200,5129143250,22650,22550,22650,22500,5429
20230802,094100,5006697150,22500,22600,22600,22500,2477
20230802,094000,4950836350,22600,22550,22650,22500,4884
20230802,093900,4840654150,22550,22550,22600,22550,1250
20230802,093800,4812461100,22600,22650,22700,22550,3277
20230802,093700,4738365200,22650,22650,22700,22650,1322
20230802,093600,4708412450,22700,22650,22700,22650,557
20230802,093500,4695795700,22700,22650,22700,22650,1310
20230802,093400,4666117750,22700,22700,22700,22650,1367
20230802,093300,4635153550,22650,22700,22700,22650,2049
20230802,093200,4588742500,22700,22700,22700,22650,758
20230802,093100,4571562950,22700,22750,22750,22650,989
20230802,093000,4549113900,22700,22800,22800,22700,1354
20230802,092900,4518323150,22800,22800,22850,22750,1463
20230802,092800,4484978650,22800,22700,22800,22700,2030
20230802,092700,4438855450,22750,22700,22750,22600,5171
20230802,092600,4321794150,22700,22800,22800,22600,6610
20230802,092500,4171741200,22800,22800,22850,22750,1314
20230802,092400,4141765750,22850,22850,22850,22750,2280
20230802,092300,4089790200,22850,22850,22950,22750,3349
20230802,092200,4013319750,22900,22750,22900,22750,1642
20230802,092100,3975839950,22800,22800,22850,22700,1251
20230802,092000,3947354800,22850,22700,22900,22700,5767
20230802,091900,3815974000,22700,22650,22700,22550,5934
20230802,091800,3681697450,22700,22750,22750,22650,1223
20230802,091700,3653927800,22750,22700,22750,22650,3020
20230802,091600,3585387900,22750,22650,22850,22650,4554
20230802,091500,3481850850,22650,22600,22700,22500,7030
20230802,091400,3323420800,22600,22550,22600,22450,11267
20230802,091300,3069791150,22600,22600,22700,22500,6549
20230802,091200,2921786950,22650,22550,22650,22500,2925
20230802,091100,2855773750,22500,22750,22750,22500,3750
20230802,091000,2771190200,22600,22750,22750,22600,3473
20230802,090900,2692372500,22750,22550,22750,22450,9130
20230802,090800,2486510900,22500,22650,22650,22500,12133
20230802,090700,2212768400,22650,22800,22850,22600,8732
20230802,090600,2014809350,22850,22850,22850,22700,6416
20230802,090500,1868641200,22800,23000,23000,22800,9859
20230802,090400,1643056100,22950,23050,23100,22950,4588
20230802,090300,1537446400,23050,23150,23200,23050,11200
20230802,090200,1278629750,23150,23150,23200,23050,4157
20230802,090100,1182479050,23150,23100,23150,22950,10643
20230802,090000,937238850,23150,23350,23450,23000,39691