KissMeData/192080/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,201100,782810000,40850,40850,40850,40850,1291
20230802,201000,782810000,40850,40850,40850,40850,0
20230802,200900,782810000,40850,40850,40850,40850,0
20230802,200800,782810000,40850,40850,40850,40850,0
20230802,200700,782810000,40850,40850,40850,40850,0
20230802,200600,782810000,40850,40850,40850,40850,0
20230802,200500,782810000,40850,40850,40850,40850,0
20230802,200400,782810000,40850,40850,40850,40850,0
20230802,200300,782810000,40850,40850,40850,40850,0
20230802,200200,782810000,40850,40850,40850,40850,0
20230802,200100,782810000,40850,40850,40850,40850,0
20230802,200000,782810000,40850,40850,40850,40850,0
20230802,195900,782810000,40850,40850,40850,40850,0
20230802,195800,782810000,40850,40850,40850,40850,0
20230802,195700,782810000,40850,40850,40850,40850,0
20230802,195600,782810000,40850,40850,40850,40850,0
20230802,195500,782810000,40850,40850,40850,40850,0
20230802,195400,782810000,40850,40850,40850,40850,0
20230802,195300,782810000,40850,40850,40850,40850,0
20230802,195200,782810000,40850,40850,40850,40850,0
20230802,195100,782810000,40850,40850,40850,40850,0
20230802,195000,782810000,40850,40850,40850,40850,0
20230802,194900,782810000,40850,40850,40850,40850,0
20230802,194800,782810000,40850,40850,40850,40850,0
20230802,194700,782810000,40850,40850,40850,40850,0
20230802,194600,782810000,40850,40850,40850,40850,0
20230802,194500,782810000,40850,40850,40850,40850,0
20230802,194400,782810000,40850,40850,40850,40850,0
20230802,194300,782810000,40850,40850,40850,40850,0
20230802,194200,782810000,40850,40850,40850,40850,0
20230802,194100,782810000,40850,40850,40850,40850,1291
20230802,194000,782810000,40850,40850,40850,40850,0
20230802,193900,782810000,40850,40850,40850,40850,0
20230802,193800,782810000,40850,40850,40850,40850,0
20230802,193700,782810000,40850,40850,40850,40850,0
20230802,193600,782810000,40850,40850,40850,40850,0
20230802,193500,782810000,40850,40850,40850,40850,0
20230802,193400,782810000,40850,40850,40850,40850,0
20230802,193300,782810000,40850,40850,40850,40850,0
20230802,193200,782810000,40850,40850,40850,40850,0
20230802,193100,782810000,40850,40850,40850,40850,0
20230802,193000,782810000,40850,40850,40850,40850,0
20230802,192900,782810000,40850,40850,40850,40850,0
20230802,192800,782810000,40850,40850,40850,40850,0
20230802,192700,782810000,40850,40850,40850,40850,0
20230802,192600,782810000,40850,40850,40850,40850,0
20230802,192500,782810000,40850,40850,40850,40850,0
20230802,192400,782810000,40850,40850,40850,40850,0
20230802,192300,782810000,40850,40850,40850,40850,0
20230802,192200,782810000,40850,40850,40850,40850,0
20230802,192100,782810000,40850,40850,40850,40850,0
20230802,192000,782810000,40850,40850,40850,40850,0
20230802,191900,782810000,40850,40850,40850,40850,0
20230802,191800,782810000,40850,40850,40850,40850,0
20230802,191700,782810000,40850,40850,40850,40850,0
20230802,191600,782810000,40850,40850,40850,40850,0
20230802,191500,782810000,40850,40850,40850,40850,0
20230802,191400,782810000,40850,40850,40850,40850,0
20230802,191300,782810000,40850,40850,40850,40850,0
20230802,191200,782810000,40850,40850,40850,40850,0
20230802,191100,782810000,40850,40850,40850,40850,1291
20230802,191000,782810000,40850,40850,40850,40850,0
20230802,190900,782810000,40850,40850,40850,40850,0
20230802,190800,782810000,40850,40850,40850,40850,0
20230802,190700,782810000,40850,40850,40850,40850,0
20230802,190600,782810000,40850,40850,40850,40850,0
20230802,190500,782810000,40850,40850,40850,40850,0
20230802,190400,782810000,40850,40850,40850,40850,0
20230802,190300,782810000,40850,40850,40850,40850,0
20230802,190200,782810000,40850,40850,40850,40850,0
20230802,190100,782810000,40850,40850,40850,40850,0
20230802,190000,782810000,40850,40850,40850,40850,0
20230802,185900,782810000,40850,40850,40850,40850,0
20230802,185800,782810000,40850,40850,40850,40850,0
20230802,185700,782810000,40850,40850,40850,40850,0
20230802,185600,782810000,40850,40850,40850,40850,0
20230802,185500,782810000,40850,40850,40850,40850,0
20230802,185400,782810000,40850,40850,40850,40850,0
20230802,185300,782810000,40850,40850,40850,40850,0
20230802,185200,782810000,40850,40850,40850,40850,0
20230802,185100,782810000,40850,40850,40850,40850,0
20230802,185000,782810000,40850,40850,40850,40850,0
20230802,184900,782810000,40850,40850,40850,40850,0
20230802,184800,782810000,40850,40850,40850,40850,0
20230802,184700,782810000,40850,40850,40850,40850,0
20230802,184600,782810000,40850,40850,40850,40850,0
20230802,184500,782810000,40850,40850,40850,40850,0
20230802,184400,782810000,40850,40850,40850,40850,0
20230802,184300,782810000,40850,40850,40850,40850,0
20230802,184200,782810000,40850,40850,40850,40850,0
20230802,184100,782810000,40850,40850,40850,40850,1291
20230802,184000,782810000,40850,40850,40850,40850,0
20230802,183900,782810000,40850,40850,40850,40850,0
20230802,183800,782810000,40850,40850,40850,40850,0
20230802,183700,782810000,40850,40850,40850,40850,0
20230802,183600,782810000,40850,40850,40850,40850,0
20230802,183500,782810000,40850,40850,40850,40850,0
20230802,183400,782810000,40850,40850,40850,40850,0
20230802,183300,782810000,40850,40850,40850,40850,0
20230802,183200,782810000,40850,40850,40850,40850,0
20230802,183100,782810000,40850,40850,40850,40850,0
20230802,183000,782810000,40850,40850,40850,40850,0
20230802,182900,782810000,40850,40850,40850,40850,0
20230802,182800,782810000,40850,40850,40850,40850,0
20230802,182700,782810000,40850,40850,40850,40850,0
20230802,182600,782810000,40850,40850,40850,40850,0
20230802,182500,782810000,40850,40850,40850,40850,0
20230802,182400,782810000,40850,40850,40850,40850,0
20230802,182300,782810000,40850,40850,40850,40850,0
20230802,182200,782810000,40850,40850,40850,40850,0
20230802,182100,782810000,40850,40850,40850,40850,0
20230802,182000,782810000,40850,40850,40850,40850,0
20230802,181900,782810000,40850,40850,40850,40850,0
20230802,181800,782810000,40850,40850,40850,40850,0
20230802,181700,782810000,40850,40850,40850,40850,0
20230802,181600,782810000,40850,40850,40850,40850,0
20230802,181500,782810000,40850,40850,40850,40850,0
20230802,181400,782810000,40850,40850,40850,40850,0
20230802,181300,782810000,40850,40850,40850,40850,0
20230802,181200,782810000,40850,40850,40850,40850,0
20230802,181100,782810000,40850,40850,40850,40850,1291
20230802,181000,782810000,40850,40850,40850,40850,0
20230802,180900,782810000,40850,40850,40850,40850,0
20230802,180800,782810000,40850,40850,40850,40850,0
20230802,180700,782810000,40850,40850,40850,40850,0
20230802,180600,782810000,40850,40850,40850,40850,0
20230802,180500,782810000,40850,40850,40850,40850,0
20230802,180400,782810000,40850,40850,40850,40850,0
20230802,180300,782810000,40850,40850,40850,40850,0
20230802,180200,782810000,40850,40850,40850,40850,0
20230802,180100,782810000,40850,40850,40850,40850,0
20230802,180000,782810000,40850,40850,40850,40850,0
20230802,175900,782810000,40850,40850,40850,40850,0
20230802,175800,782810000,40850,40850,40850,40850,0
20230802,175700,782810000,40850,40850,40850,40850,0
20230802,175600,782810000,40850,40850,40850,40850,0
20230802,175500,782810000,40850,40850,40850,40850,0
20230802,175400,782810000,40850,40850,40850,40850,0
20230802,175300,782810000,40850,40850,40850,40850,0
20230802,175200,782810000,40850,40850,40850,40850,0
20230802,175100,782810000,40850,40850,40850,40850,0
20230802,175000,782810000,40850,40850,40850,40850,0
20230802,174900,782810000,40850,40850,40850,40850,0
20230802,174800,782810000,40850,40850,40850,40850,0
20230802,174700,782810000,40850,40850,40850,40850,0
20230802,174600,782810000,40850,40850,40850,40850,0
20230802,174500,782810000,40850,40850,40850,40850,0
20230802,174400,782810000,40850,40850,40850,40850,0
20230802,174300,782810000,40850,40850,40850,40850,0
20230802,174200,782810000,40850,40850,40850,40850,0
20230802,174100,782810000,40850,40850,40850,40850,1291
20230802,174000,782810000,40850,40850,40850,40850,0
20230802,173900,782810000,40850,40850,40850,40850,0
20230802,173800,782810000,40850,40850,40850,40850,0
20230802,173700,782810000,40850,40850,40850,40850,0
20230802,173600,782810000,40850,40850,40850,40850,0
20230802,173500,782810000,40850,40850,40850,40850,0
20230802,173400,782810000,40850,40850,40850,40850,0
20230802,173300,782810000,40850,40850,40850,40850,0
20230802,173200,782810000,40850,40850,40850,40850,0
20230802,173100,782810000,40850,40850,40850,40850,0
20230802,173000,782810000,40850,40850,40850,40850,0
20230802,172900,782810000,40850,40850,40850,40850,0
20230802,172800,782810000,40850,40850,40850,40850,0
20230802,172700,782810000,40850,40850,40850,40850,0
20230802,172600,782810000,40850,40850,40850,40850,0
20230802,172500,782810000,40850,40850,40850,40850,0
20230802,172400,782810000,40850,40850,40850,40850,0
20230802,172300,782810000,40850,40850,40850,40850,0
20230802,172200,782810000,40850,40850,40850,40850,0
20230802,172100,782810000,40850,40850,40850,40850,0
20230802,172000,782810000,40850,40850,40850,40850,0
20230802,171900,782810000,40850,40850,40850,40850,0
20230802,171800,782810000,40850,40850,40850,40850,0
20230802,171700,782810000,40850,40850,40850,40850,0
20230802,171600,782810000,40850,40850,40850,40850,0
20230802,171500,782810000,40850,40850,40850,40850,0
20230802,171400,782810000,40850,40850,40850,40850,0
20230802,171300,782810000,40850,40850,40850,40850,0
20230802,171200,782810000,40850,40850,40850,40850,0
20230802,171100,782810000,40850,40850,40850,40850,1291
20230802,171000,782810000,40850,40850,40850,40850,0
20230802,170900,782810000,40850,40850,40850,40850,0
20230802,170800,782810000,40850,40850,40850,40850,0
20230802,170700,782810000,40850,40850,40850,40850,0
20230802,170600,782810000,40850,40850,40850,40850,0
20230802,170500,782810000,40850,40850,40850,40850,0
20230802,170400,782810000,40850,40850,40850,40850,0
20230802,170300,782810000,40850,40850,40850,40850,0
20230802,170200,782810000,40850,40850,40850,40850,0
20230802,170100,782810000,40850,40850,40850,40850,0
20230802,170000,782810000,40850,40850,40850,40850,0
20230802,165900,782810000,40850,40850,40850,40850,0
20230802,165800,782810000,40850,40850,40850,40850,0
20230802,165700,782810000,40850,40850,40850,40850,0
20230802,165600,782810000,40850,40850,40850,40850,0
20230802,165500,782810000,40850,40850,40850,40850,0
20230802,165400,782810000,40850,40850,40850,40850,0
20230802,165300,782810000,40850,40850,40850,40850,0
20230802,165200,782810000,40850,40850,40850,40850,0
20230802,165100,782810000,40850,40850,40850,40850,0
20230802,165000,782810000,40850,40850,40850,40850,0
20230802,164900,782810000,40850,40850,40850,40850,0
20230802,164800,782810000,40850,40850,40850,40850,0
20230802,164700,782810000,40850,40850,40850,40850,0
20230802,164600,782810000,40850,40850,40850,40850,0
20230802,164500,782810000,40850,40850,40850,40850,0
20230802,164400,782810000,40850,40850,40850,40850,0
20230802,164300,782810000,40850,40850,40850,40850,0
20230802,164200,782810000,40850,40850,40850,40850,0
20230802,164100,782810000,40850,40850,40850,40850,1291
20230802,164000,782810000,40850,40850,40850,40850,0
20230802,163900,782810000,40850,40850,40850,40850,0
20230802,163800,782810000,40850,40850,40850,40850,0
20230802,163700,782810000,40850,40850,40850,40850,0
20230802,163600,782810000,40850,40850,40850,40850,0
20230802,163500,782810000,40850,40850,40850,40850,0
20230802,163400,782810000,40850,40850,40850,40850,0
20230802,163300,782810000,40850,40850,40850,40850,0
20230802,163200,782810000,40850,40850,40850,40850,0
20230802,163100,782810000,40850,40850,40850,40850,0
20230802,163000,782810000,40850,40850,40850,40850,0
20230802,162900,782810000,40850,40850,40850,40850,0
20230802,162800,782810000,40850,40850,40850,40850,0
20230802,162700,782810000,40850,40850,40850,40850,0
20230802,162600,782810000,40850,40850,40850,40850,0
20230802,162500,782810000,40850,40850,40850,40850,0
20230802,162400,782810000,40850,40850,40850,40850,0
20230802,162300,782810000,40850,40850,40850,40850,0
20230802,162200,782810000,40850,40850,40850,40850,0
20230802,162100,782810000,40850,40850,40850,40850,0
20230802,162000,782810000,40850,40850,40850,40850,0
20230802,161900,782810000,40850,40850,40850,40850,0
20230802,161800,782810000,40850,40850,40850,40850,0
20230802,161700,782810000,40850,40850,40850,40850,0
20230802,161600,782810000,40850,40850,40850,40850,0
20230802,161500,782810000,40850,40850,40850,40850,0
20230802,161400,782810000,40850,40850,40850,40850,0
20230802,161300,782810000,40850,40850,40850,40850,0
20230802,161200,782810000,40850,40850,40850,40850,0
20230802,161100,782810000,40850,40850,40850,40850,1291
20230802,161000,782810000,40850,40850,40850,40850,0
20230802,160900,782810000,40850,40850,40850,40850,0
20230802,160800,782810000,40850,40850,40850,40850,0
20230802,160700,782810000,40850,40850,40850,40850,0
20230802,160600,782810000,40850,40850,40850,40850,0
20230802,160500,782810000,40850,40850,40850,40850,0
20230802,160400,782810000,40850,40850,40850,40850,0
20230802,160300,782810000,40850,40850,40850,40850,0
20230802,160200,782810000,40850,40850,40850,40850,0
20230802,160100,782810000,40850,40850,40850,40850,0
20230802,160000,782810000,40850,40850,40850,40850,0
20230802,155900,782810000,40850,40850,40850,40850,0
20230802,155800,782810000,40850,40850,40850,40850,0
20230802,155700,782810000,40850,40850,40850,40850,0
20230802,155600,782810000,40850,40850,40850,40850,0
20230802,155500,782810000,40850,40850,40850,40850,0
20230802,155400,782810000,40850,40850,40850,40850,0
20230802,155300,782810000,40850,40850,40850,40850,0
20230802,155200,782810000,40850,40850,40850,40850,0
20230802,155100,782810000,40850,40850,40850,40850,0
20230802,155000,782810000,40850,40850,40850,40850,0
20230802,154900,782810000,40850,40850,40850,40850,0
20230802,154800,782810000,40850,40850,40850,40850,0
20230802,154700,782810000,40850,40850,40850,40850,0
20230802,154600,782810000,40850,40850,40850,40850,0
20230802,154500,782810000,40850,40850,40850,40850,0
20230802,154400,782810000,40850,40850,40850,40850,0
20230802,154300,782810000,40850,40850,40850,40850,0
20230802,154200,782810000,40850,40850,40850,40850,0
20230802,154100,782810000,40850,40850,40850,40850,1291
20230802,154000,782810000,40850,40850,40850,40850,0
20230802,153900,782810000,40850,40850,40850,40850,0
20230802,153800,782810000,40850,40850,40850,40850,0
20230802,153700,782810000,40850,40850,40850,40850,0
20230802,153600,782810000,40850,40850,40850,40850,0
20230802,153500,782810000,40850,40850,40850,40850,0
20230802,153400,782810000,40850,40850,40850,40850,0
20230802,153300,782810000,40850,40850,40850,40850,0
20230802,153200,782810000,40850,40850,40850,40850,0
20230802,153100,782810000,40850,40850,40850,40850,0
20230802,153000,782810000,40850,40850,40850,40850,1291
20230802,152900,730072650,40900,40900,40900,40900,0
20230802,152800,730072650,40900,40900,40900,40900,0
20230802,152700,730072650,40900,40900,40900,40900,0
20230802,152600,730072650,40900,40900,40900,40900,0
20230802,152500,730072650,40900,40900,40900,40900,0
20230802,152400,730072650,40900,40900,40900,40900,0
20230802,152300,730072650,40900,40900,40900,40900,0
20230802,152200,730072650,40900,40900,40900,40900,0
20230802,152100,730072650,40900,40900,40900,40900,0
20230802,152000,730072650,40900,40900,40900,40900,0
20230802,151900,730072650,40900,40900,40900,40850,41
20230802,151800,728396150,40850,40850,40900,40850,5
20230802,151700,728191800,40800,40800,40900,40800,19
20230802,151600,727415750,40850,40900,40900,40850,31
20230802,151500,726147950,40800,40800,40900,40800,24
20230802,151400,725166700,40800,40800,40800,40800,8
20230802,151300,724840300,40800,40800,40950,40800,10
20230802,151200,724432150,40800,40800,40800,40800,2
20230802,151100,724350550,40800,40800,40950,40800,11
20230802,151000,723901600,40800,40800,40800,40800,10
20230802,150900,723493600,40800,40800,40800,40800,10
20230802,150800,723085600,41050,40800,41050,40800,39
20230802,150700,721487600,40750,40750,40750,40750,2
20230802,150600,721406100,40800,40850,40850,40800,9
20230802,150500,721038650,40850,40950,40950,40750,18
20230802,150400,720302150,40750,40950,40950,40750,88
20230802,150300,716701350,40800,40900,40950,40750,12
20230802,150200,716211600,40950,41000,41000,40750,108
20230802,150100,711789100,40750,40850,41100,40750,249
20230802,150000,701574800,41100,40850,41150,40850,9
20230802,145900,701205600,40850,40900,41200,40850,20
20230802,145800,700386650,40900,40950,40950,40850,8
20230802,145700,700059550,40850,40700,40850,40700,208
20230802,145600,691582450,40700,40700,40700,40700,0
20230802,145500,691582450,40700,40700,40750,40700,638
20230802,145400,665612400,40750,40750,40750,40700,436
20230802,145300,647851200,40750,40800,40800,40750,12
20230802,145200,647362000,40800,40800,40800,40800,80
20230802,145100,644098000,40800,40800,40800,40800,51
20230802,145000,642017200,40800,40800,40800,40800,9
20230802,144900,641650000,40800,40850,40850,40800,155
20230802,144800,635325850,40800,40800,40800,40800,3
20230802,144700,635203450,40800,40800,40800,40800,9
20230802,144600,634836250,40800,40800,40800,40800,8
20230802,144500,634509850,40800,40850,40850,40800,26
20230802,144400,633448000,40850,40800,40850,40800,229
20230802,144300,624093400,40850,40850,40850,40850,313
20230802,144200,611307350,40850,40850,40850,40850,13
20230802,144100,610776300,40900,40850,40900,40850,2
20230802,144000,610694550,40950,40850,40950,40850,45
20230802,143900,608852000,40850,40900,40900,40850,5
20230802,143800,608647700,40850,40850,40950,40850,7
20230802,143700,608361650,40950,40900,40950,40850,12
20230802,143600,607870900,40900,40900,40900,40900,14
20230802,143500,607298300,40850,40850,40850,40850,0
20230802,143400,607298300,40850,40900,40900,40850,139
20230802,143300,601613500,40900,40950,40950,40850,138
20230802,143200,595969400,40900,40900,40900,40900,45
20230802,143100,594128900,40900,40900,40900,40900,5
20230802,143000,593924400,40900,40900,40900,40900,0
20230802,142900,593924400,40900,40900,40900,40900,13
20230802,142800,593392700,40900,40900,40900,40900,0
20230802,142700,593392700,40900,40900,40900,40900,1
20230802,142600,593351800,40900,40900,40900,40900,6
20230802,142500,593106400,40950,40950,40950,40950,1
20230802,142400,593065450,40900,40900,40900,40900,12
20230802,142300,592574650,40900,40900,40900,40900,44
20230802,142200,590775050,40900,40900,40900,40900,2
20230802,142100,590693250,40900,40900,40900,40900,8
20230802,142000,590366050,40900,40900,40900,40900,5
20230802,141900,590161550,40900,40900,40900,40900,2
20230802,141800,590079750,40900,40900,40900,40900,4
20230802,141700,589916150,40900,40900,40900,40900,0
20230802,141600,589916150,40900,40900,40950,40900,10
20230802,141500,589507100,40900,40900,40900,40900,5
20230802,141400,589302600,40900,40900,40900,40900,0
20230802,141300,589302600,40900,40900,40900,40900,8
20230802,141200,588975400,40900,40900,40900,40900,2
20230802,141100,588893600,40950,40850,40950,40850,403
20230802,141000,572404550,40850,40900,40900,40850,38
20230802,140900,570850750,40850,40850,40850,40850,0
20230802,140800,570850750,40850,40850,40850,40850,7
20230802,140700,570564800,40900,40850,40900,40850,10
20230802,140600,570156200,40850,40850,40850,40850,1
20230802,140500,570115350,40850,40850,40850,40850,8
20230802,140400,569788550,40850,40850,40850,40850,0
20230802,140300,569788550,40850,40850,40850,40850,3
20230802,140200,569666000,40850,40850,40850,40850,10
20230802,140100,569257500,40850,40850,40850,40850,0
20230802,140000,569257500,40850,40900,40950,40850,13
20230802,135900,568725750,40950,40900,40950,40900,3
20230802,135800,568602950,40900,40900,40900,40900,86
20230802,135700,565085550,40900,40900,40900,40900,7
20230802,135600,564799250,40900,40900,40900,40900,0
20230802,135500,564799250,40900,40900,40900,40900,2
20230802,135400,564717450,40950,40950,40950,40950,10
20230802,135300,564307950,41000,40950,41000,40950,89
20230802,135200,560659900,40950,40850,40950,40850,133
20230802,135100,555220400,40850,40850,40850,40850,0
20230802,135000,555220400,40850,40900,40900,40850,100
20230802,134900,551131200,40950,40900,40950,40900,145
20230802,134800,545194000,40950,40950,40950,40950,305
20230802,134700,532704250,40950,40950,40950,40900,46
20230802,134600,530820650,40950,40950,40950,40900,51
20230802,134500,528732450,40900,40900,40900,40900,423
20230802,134400,511431750,40950,41000,41050,40900,836
20230802,134300,477165400,41000,41050,41050,41000,251
20230802,134200,466861900,41050,41050,41050,41050,2
20230802,134100,466779800,41050,41050,41050,41050,10
20230802,134000,466369300,41050,41050,41050,41050,100
20230802,133900,462264300,41050,41150,41150,41050,3
20230802,133800,462141050,41050,41050,41050,41050,6
20230802,133700,461894750,41100,41100,41100,41050,116
20230802,133600,457127200,41100,41100,41100,41050,81
20230802,133500,453800550,41150,41100,41150,41100,6
20230802,133400,453553900,41150,41100,41150,41050,567
20230802,133300,430249600,41100,41100,41100,41050,55
20230802,133200,427989300,41100,41050,41100,41050,27
20230802,133100,426879950,41050,41050,41050,41050,2
20230802,133000,426797850,41100,41100,41100,41050,267
20230802,132900,415824400,41100,41100,41100,41100,0
20230802,132800,415824400,41100,41100,41100,41100,8
20230802,132700,415495600,41100,41150,41150,41100,36
20230802,132600,414014550,41100,41100,41100,41100,2
20230802,132500,413932350,41150,41100,41150,41100,5
20230802,132400,413726800,41100,41100,41100,41100,0
20230802,132300,413726800,41100,41100,41100,41100,9
20230802,132200,413356900,41100,41100,41100,41100,5
20230802,132100,413151400,41100,41100,41100,41100,24
20230802,132000,412165000,41100,41100,41100,41100,12
20230802,131900,411671800,41100,41100,41100,41100,6
20230802,131800,411425200,41100,41100,41100,41100,7
20230802,131700,411137500,41100,41100,41100,41100,5
20230802,131600,410932000,41100,41100,41100,41100,1
20230802,131500,410890900,41100,41100,41100,41100,3
20230802,131400,410767600,41100,41100,41100,41100,10
20230802,131300,410356600,41150,41100,41150,41100,3
20230802,131200,410233250,41100,41100,41100,41100,4
20230802,131100,410068850,41100,41100,41100,41100,0
20230802,131000,410068850,41100,41100,41100,41100,129
20230802,130900,404766950,41150,41200,41200,41100,20
20230802,130800,403943950,41100,41100,41100,41100,0
20230802,130700,403943950,41100,41100,41100,41100,3
20230802,130600,403820650,41100,41100,41100,41100,5
20230802,130500,403615150,41200,41100,41200,41100,31
20230802,130400,402338250,41200,41100,41200,41100,9
20230802,130300,401967950,41150,41150,41150,41150,14
20230802,130200,401391850,41100,41150,41150,41100,184
20230802,130100,393825400,41100,41100,41100,41100,5
20230802,130000,393619900,41150,41100,41150,41100,2
20230802,125900,393537650,41100,41100,41100,41100,5
20230802,125800,393332150,41100,41100,41100,41100,103
20230802,125700,389098850,41150,41100,41150,41100,8
20230802,125600,388769850,41100,41100,41100,41100,4
20230802,125500,388605450,41100,41100,41100,41100,0
20230802,125400,388605450,41100,41150,41150,41100,167
20230802,125300,381733550,41100,41100,41100,41100,5
20230802,125200,381528050,41100,41100,41100,41100,2
20230802,125100,381445850,41100,41100,41100,41100,0
20230802,125000,381445850,41100,41100,41100,41100,5
20230802,124900,381240350,41100,41100,41100,41100,4
20230802,124800,381075950,41100,41100,41100,41100,224
20230802,124700,371869550,41150,41150,41150,41150,29
20230802,124600,370676200,41100,41100,41100,41100,2
20230802,124500,370594000,41150,41200,41200,41150,157
20230802,124400,364133400,41200,41150,41200,41150,4
20230802,124300,363968750,41150,41150,41150,41150,1
20230802,124200,363927600,41150,41200,41200,41150,5
20230802,124100,363721800,41200,41150,41200,41150,3
20230802,124000,363598300,41200,41150,41200,41150,8
20230802,123900,363268950,41200,41200,41200,41200,12
20230802,123800,362774550,41150,41150,41150,41150,3
20230802,123700,362651100,41150,41200,41200,41150,6
20230802,123600,362404150,41150,41150,41150,41150,139
20230802,123500,356684300,41200,41150,41200,41150,67
20230802,123400,353924100,41150,41150,41150,41150,0
20230802,123300,353924100,41150,41150,41150,41150,2
20230802,123200,353841800,41150,41150,41150,41150,6
20230802,123100,353594900,41250,41150,41250,41150,3
20230802,123000,353471350,41250,41250,41250,41250,1
20230802,122900,353430100,41150,41200,41200,41150,269
20230802,122800,342347550,41150,41200,41200,41150,4
20230802,122700,342182900,41200,41150,41200,41150,9
20230802,122600,341812400,41150,41150,41150,41150,0
20230802,122500,341812400,41150,41200,41200,41150,5
20230802,122400,341606500,41150,41200,41200,41150,6
20230802,122300,341359550,41200,41200,41200,41150,6
20230802,122200,341112500,41200,41200,41200,41200,1
20230802,122100,341071300,41150,41200,41200,41150,8
20230802,122000,340742000,41150,41200,41200,41150,4
20230802,121900,340577350,41200,41150,41200,41150,6
20230802,121800,340330350,41200,41200,41200,41200,2
20230802,121700,340247950,41150,41200,41200,41150,16
20230802,121600,339588850,41200,41250,41250,41200,36
20230802,121500,338105550,41250,41200,41250,41200,5
20230802,121400,337899450,41250,41250,41250,41250,2
20230802,121300,337816950,41200,41200,41200,41200,5
20230802,121200,337610950,41250,41250,41250,41200,7
20230802,121100,337322300,41250,41250,41250,41200,25
20230802,121000,336291250,41200,41250,41250,41200,4
20230802,120900,336126350,41200,41250,41250,41200,5
20230802,120800,335920250,41250,41250,41250,41200,7
20230802,120700,335631750,41300,41200,41300,41200,3
20230802,120600,335508050,41300,41250,41300,41250,29
20230802,120500,334311700,41200,41200,41250,41200,44
20230802,120400,332498700,41200,41200,41200,41150,72
20230802,120300,329532400,41250,41200,41250,41200,9
20230802,120200,329161450,41250,41200,41250,41200,6
20230802,120100,328914100,41250,41250,41250,41250,2
20230802,120000,328831600,41200,41200,41250,41200,8
20230802,115900,328501900,41200,41200,41200,41200,2
20230802,115800,328419500,41250,41300,41300,41250,140
20230802,115700,322639650,41300,41300,41300,41300,4
20230802,115600,322474450,41300,41300,41300,41300,104
20230802,115500,318179250,41300,41300,41300,41250,11
20230802,115400,317725300,41300,41250,41300,41250,4
20230802,115300,317560200,41250,41300,41300,41250,5
20230802,115200,317353850,41250,41250,41250,41250,9
20230802,115100,316982600,41300,41300,41300,41250,7
20230802,115000,316693600,41250,41300,41300,41250,4
20230802,114900,316528550,41250,41250,41300,41250,9
20230802,114800,316157200,41250,41300,41300,41250,15
20230802,114700,315538350,41250,41250,41300,41250,10
20230802,114600,315125750,41250,41350,41350,41250,4
20230802,114500,314960600,41300,41300,41300,41300,1
20230802,114400,314919300,41250,41300,41300,41250,6
20230802,114300,314671750,41400,41300,41400,41300,34
20230802,114200,313266200,41300,41300,41300,41250,33
20230802,114100,311903350,41300,41300,41450,41300,44
20230802,114000,310082850,41300,41250,41300,41250,8
20230802,113900,309752750,41300,41300,41350,41250,48
20230802,113800,307770050,41300,41350,41350,41250,9
20230802,113700,307398450,41400,41250,41400,41250,17
20230802,113600,306695500,41300,41300,41300,41250,9
20230802,113500,306324100,41350,41350,41350,41300,31
20230802,113400,305042550,41400,41250,41400,41250,20
20230802,113300,304215300,41250,41350,41800,41250,22
20230802,113200,303302500,41800,41300,41800,41250,30
20230802,113100,302059850,41250,41300,41300,41250,5
20230802,113000,301853550,41700,41150,41700,41150,224
20230802,112900,292615800,41200,41150,41200,41100,196
20230802,112800,284552900,41150,41150,41200,41150,8
20230802,112700,284223650,41200,41200,41200,41150,128
20230802,112600,278950200,41250,41250,41250,41250,314
20230802,112500,265997700,41250,41300,41350,41250,99
20230802,112400,261909200,41300,41400,41400,41300,6
20230802,112300,261661200,41350,41500,41500,41350,115
20230802,112200,256905800,41400,41400,41400,41350,5
20230802,112100,256698950,41450,41350,41550,41350,47
20230802,112000,254751800,41400,41400,41400,41350,10
20230802,111900,254338000,41350,41400,41450,41350,4
20230802,111800,254172450,41650,41350,41650,41350,240
20230802,111700,244244100,41400,41400,41400,41350,21
20230802,111600,243375000,41400,41400,41400,41400,5
20230802,111500,243168000,41350,41350,41400,41350,21
20230802,111400,242299550,41400,41450,41600,41400,38
20230802,111300,240725600,41450,41450,41450,41450,2
20230802,111200,240642700,41400,41450,41500,41400,19
20230802,111100,239855000,41450,41400,41450,41400,7
20230802,111000,239565000,41450,41450,41450,41450,7
20230802,110900,239274850,41450,41550,41800,41450,20
20230802,110800,238442550,41500,41400,41500,41350,35
20230802,110700,236993600,41400,41400,41400,41350,25
20230802,110600,235958900,41350,41400,41400,41350,7
20230802,110500,235669350,41400,41350,41400,41350,12
20230802,110400,235173100,41350,41400,41450,41350,104
20230802,110300,230867350,41400,41450,41450,41400,9
20230802,110200,230494450,41450,41400,41450,41400,9
20230802,110100,230121800,41450,41450,41450,41400,22
20230802,110000,229210050,41450,41450,41450,41400,7
20230802,105900,228920050,41400,41400,41450,41400,9
20230802,105800,228547400,41450,41400,41450,41400,3
20230802,105700,228423150,41400,41400,41450,41400,46
20230802,105600,226517600,41400,41400,41450,41400,16
20230802,105500,225855000,41450,41400,41450,41400,16
20230802,105400,225191850,41650,41500,41650,41450,11
20230802,105300,224735050,41650,41450,41650,41450,59
20230802,105200,222280600,41500,41500,41500,41500,1
20230802,105100,222239100,41400,41450,41450,41400,5
20230802,105000,222031950,41500,41450,41500,41450,4
20230802,104900,221866100,41450,41500,41500,41450,3
20230802,104800,221741650,41450,41450,41500,41450,23
20230802,104700,220788250,41500,41450,41500,41450,5
20230802,104600,220580900,41500,41600,41600,41450,53
20230802,104500,218380450,41600,41650,41650,41550,3
20230802,104400,218255650,41600,41600,41600,41600,3
20230802,104300,218130850,41600,41600,41600,41600,0
20230802,104200,218130850,41600,41550,41600,41550,7
20230802,104100,217839800,41600,41600,41600,41600,1
20230802,104000,217798200,41800,41650,41850,41650,143
20230802,103900,211830850,41650,41500,41650,41500,143
20230802,103800,205889150,41500,41500,41500,41500,1
20230802,103700,205847650,41450,41500,41500,41450,4
20230802,103600,205681800,41450,41500,41500,41450,7
20230802,103500,205391450,41500,41450,41500,41450,11
20230802,103400,204935350,41400,41450,41450,41400,18
20230802,103300,204189400,41450,41450,41450,41400,15
20230802,103200,203567800,41500,41450,41500,41450,4
20230802,103100,203401850,41450,41400,41500,41400,61
20230802,103000,200876150,41400,41400,41400,41400,2
20230802,102900,200793350,41400,41450,41450,41400,28
20230802,102800,199632800,41450,41450,41500,41450,20
20230802,102700,198803650,41450,41450,41450,41450,3
20230802,102600,198679300,41450,41400,41450,41400,70
20230802,102500,195780900,41350,41400,41400,41350,5
20230802,102400,195574050,41400,41350,41400,41350,5
20230802,102300,195367200,41350,41350,41350,41350,0
20230802,102200,195367200,41350,41300,41350,41300,208
20230802,102100,186766500,41300,41300,41300,41300,88
20230802,102000,183132100,41300,41300,41300,41300,0
20230802,101900,183132100,41300,41400,41400,41300,5
20230802,101800,182925450,41350,41350,41350,41350,17
20230802,101700,182222500,41350,41350,41400,41350,49
20230802,101600,180195500,41350,41350,41350,41350,0
20230802,101500,180195500,41350,41350,41350,41350,513
20230802,101400,158982950,41450,41450,41450,41450,0
20230802,101300,158982950,41450,41450,41450,41450,0
20230802,101200,158982950,41450,41350,41450,41350,44
20230802,101100,157161350,41300,41300,41300,41300,0
20230802,101000,157161350,41300,41300,41300,41300,0
20230802,100900,157161350,41300,41300,41300,41300,59
20230802,100800,154724650,41300,41300,41300,41300,14
20230802,100700,154146450,41300,41250,41450,41250,106
20230802,100600,149768100,41450,41350,41450,41350,47
20230802,100500,147824350,41400,41400,41400,41400,31
20230802,100400,146540950,41400,41400,41400,41400,3
20230802,100300,146416750,41250,41400,41400,41250,103
20230802,100200,142167550,41400,41400,41400,41400,0
20230802,100100,142167550,41400,41350,41400,41350,9
20230802,100000,141795350,41350,41300,41350,41300,56
20230802,095900,139480700,41250,41250,41250,41250,3
20230802,095800,139356950,41250,41300,41300,41250,30
20230802,095700,138118100,41300,41250,41300,41250,150
20230802,095600,131930400,41250,41250,41300,41250,33
20230802,095500,130568600,41250,41250,41250,41250,38
20230802,095400,129001100,41250,41250,41250,41250,76
20230802,095300,125866100,41250,41200,41250,41200,22
20230802,095200,124959550,41200,41150,41200,41150,121
20230802,095100,119975300,41150,41150,41150,41150,57
20230802,095000,117629750,41150,41150,41150,41150,52
20230802,094900,115489950,41200,41200,41200,41200,5
20230802,094800,115283950,41200,41200,41200,41200,38
20230802,094700,113718350,41200,41200,41200,41200,107
20230802,094600,109309950,41200,41200,41200,41200,53
20230802,094500,107126350,41200,41200,41200,41200,38
20230802,094400,105560750,41200,41200,41200,41200,139
20230802,094300,99833950,41200,41250,41250,41200,101
20230802,094200,95669700,41250,41200,41250,41200,20
20230802,094100,94845650,41250,41250,41250,41200,118
20230802,094000,89981850,41250,41200,41250,41200,81
20230802,093900,86643200,41200,41250,41250,41200,91
20230802,093800,82890400,41300,41300,41300,41300,39
20230802,093700,81279700,41300,41350,41350,41300,61
20230802,093600,78759250,41400,41450,41450,41400,3
20230802,093500,78635000,41400,41500,41500,41400,27
20230802,093400,77515900,41500,41500,41500,41500,5
20230802,093300,77308400,41600,41600,41600,41600,6
20230802,093200,77058800,41600,41600,41600,41600,1
20230802,093100,77017200,41600,41400,41600,41400,2
20230802,093000,76934200,41400,41550,41650,41400,5
20230802,092900,76726600,41500,41250,41500,41200,435
20230802,092800,58764550,41250,41250,41250,41250,11
20230802,092700,58310800,41200,41200,41200,41200,2
20230802,092600,58228400,41200,41200,41200,41200,0
20230802,092500,58228400,41200,41200,41200,41200,0
20230802,092400,58228400,41200,41200,41200,41200,1
20230802,092300,58187200,41250,41200,41250,41200,12
20230802,092200,57692700,41250,41300,41300,41250,16
20230802,092100,57032650,41300,41300,41300,41300,20
20230802,092000,56206650,41300,41300,41300,41300,1
20230802,091900,56165350,41200,41200,41200,41200,75
20230802,091800,53075350,41200,41200,41200,41200,0
20230802,091700,53075350,41200,41300,41300,41200,100
20230802,091600,48949150,41250,41250,41250,41250,0
20230802,091500,48949150,41250,41250,41250,41250,67
20230802,091400,46185400,41250,41250,41250,41250,11
20230802,091300,45731650,41300,41250,41300,41250,80
20230802,091200,42431600,41250,41250,41250,41250,26
20230802,091100,41359100,41200,41200,41600,41200,31
20230802,091000,40081100,41600,41200,41600,41150,285
20230802,090900,28339100,41150,41200,41200,41150,28
20230802,090800,27186200,41200,41400,41400,41200,35
20230802,090700,25742500,41350,41450,41450,41200,192
20230802,090600,17805750,41450,41400,41450,41400,60
20230802,090500,15321200,41450,41450,41450,41450,147
20230802,090400,9228050,41550,41550,41550,41550,0
20230802,090300,9228050,41550,41500,41550,41500,97
20230802,090200,5200050,41500,41600,41600,41500,59
20230802,090100,2746600,41600,41600,41600,41600,1
20230802,090000,2705000,41600,41600,41800,41600,65