KissMeData/417010/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,205600,3899614050,21100,21100,21100,21100,1623
20230802,205500,3899614050,21100,21100,21100,21100,0
20230802,205400,3899614050,21100,21100,21100,21100,0
20230802,205300,3899614050,21100,21100,21100,21100,0
20230802,205200,3899614050,21100,21100,21100,21100,0
20230802,205100,3899614050,21100,21100,21100,21100,0
20230802,205000,3899614050,21100,21100,21100,21100,0
20230802,204900,3899614050,21100,21100,21100,21100,0
20230802,204800,3899614050,21100,21100,21100,21100,0
20230802,204700,3899614050,21100,21100,21100,21100,0
20230802,204600,3899614050,21100,21100,21100,21100,0
20230802,204500,3899614050,21100,21100,21100,21100,0
20230802,204400,3899614050,21100,21100,21100,21100,0
20230802,204300,3899614050,21100,21100,21100,21100,0
20230802,204200,3899614050,21100,21100,21100,21100,0
20230802,204100,3899614050,21100,21100,21100,21100,0
20230802,204000,3899614050,21100,21100,21100,21100,0
20230802,203900,3899614050,21100,21100,21100,21100,0
20230802,203800,3899614050,21100,21100,21100,21100,0
20230802,203700,3899614050,21100,21100,21100,21100,0
20230802,203600,3899614050,21100,21100,21100,21100,0
20230802,203500,3899614050,21100,21100,21100,21100,0
20230802,203400,3899614050,21100,21100,21100,21100,0
20230802,203300,3899614050,21100,21100,21100,21100,0
20230802,203200,3899614050,21100,21100,21100,21100,0
20230802,203100,3899614050,21100,21100,21100,21100,0
20230802,203000,3899614050,21100,21100,21100,21100,0
20230802,202900,3899614050,21100,21100,21100,21100,0
20230802,202800,3899614050,21100,21100,21100,21100,0
20230802,202700,3899614050,21100,21100,21100,21100,0
20230802,202600,3899614050,21100,21100,21100,21100,1623
20230802,202500,3899614050,21100,21100,21100,21100,0
20230802,202400,3899614050,21100,21100,21100,21100,0
20230802,202300,3899614050,21100,21100,21100,21100,0
20230802,202200,3899614050,21100,21100,21100,21100,0
20230802,202100,3899614050,21100,21100,21100,21100,0
20230802,202000,3899614050,21100,21100,21100,21100,0
20230802,201900,3899614050,21100,21100,21100,21100,0
20230802,201800,3899614050,21100,21100,21100,21100,0
20230802,201700,3899614050,21100,21100,21100,21100,0
20230802,201600,3899614050,21100,21100,21100,21100,0
20230802,201500,3899614050,21100,21100,21100,21100,0
20230802,201400,3899614050,21100,21100,21100,21100,0
20230802,201300,3899614050,21100,21100,21100,21100,0
20230802,201200,3899614050,21100,21100,21100,21100,0
20230802,201100,3899614050,21100,21100,21100,21100,0
20230802,201000,3899614050,21100,21100,21100,21100,0
20230802,200900,3899614050,21100,21100,21100,21100,0
20230802,200800,3899614050,21100,21100,21100,21100,0
20230802,200700,3899614050,21100,21100,21100,21100,0
20230802,200600,3899614050,21100,21100,21100,21100,0
20230802,200500,3899614050,21100,21100,21100,21100,0
20230802,200400,3899614050,21100,21100,21100,21100,0
20230802,200300,3899614050,21100,21100,21100,21100,0
20230802,200200,3899614050,21100,21100,21100,21100,0
20230802,200100,3899614050,21100,21100,21100,21100,0
20230802,200000,3899614050,21100,21100,21100,21100,0
20230802,195900,3899614050,21100,21100,21100,21100,0
20230802,195800,3899614050,21100,21100,21100,21100,0
20230802,195700,3899614050,21100,21100,21100,21100,0
20230802,195600,3899614050,21100,21100,21100,21100,1623
20230802,195500,3899614050,21100,21100,21100,21100,0
20230802,195400,3899614050,21100,21100,21100,21100,0
20230802,195300,3899614050,21100,21100,21100,21100,0
20230802,195200,3899614050,21100,21100,21100,21100,0
20230802,195100,3899614050,21100,21100,21100,21100,0
20230802,195000,3899614050,21100,21100,21100,21100,0
20230802,194900,3899614050,21100,21100,21100,21100,0
20230802,194800,3899614050,21100,21100,21100,21100,0
20230802,194700,3899614050,21100,21100,21100,21100,0
20230802,194600,3899614050,21100,21100,21100,21100,0
20230802,194500,3899614050,21100,21100,21100,21100,0
20230802,194400,3899614050,21100,21100,21100,21100,0
20230802,194300,3899614050,21100,21100,21100,21100,0
20230802,194200,3899614050,21100,21100,21100,21100,0
20230802,194100,3899614050,21100,21100,21100,21100,0
20230802,194000,3899614050,21100,21100,21100,21100,0
20230802,193900,3899614050,21100,21100,21100,21100,0
20230802,193800,3899614050,21100,21100,21100,21100,0
20230802,193700,3899614050,21100,21100,21100,21100,0
20230802,193600,3899614050,21100,21100,21100,21100,0
20230802,193500,3899614050,21100,21100,21100,21100,0
20230802,193400,3899614050,21100,21100,21100,21100,0
20230802,193300,3899614050,21100,21100,21100,21100,0
20230802,193200,3899614050,21100,21100,21100,21100,0
20230802,193100,3899614050,21100,21100,21100,21100,0
20230802,193000,3899614050,21100,21100,21100,21100,0
20230802,192900,3899614050,21100,21100,21100,21100,0
20230802,192800,3899614050,21100,21100,21100,21100,0
20230802,192700,3899614050,21100,21100,21100,21100,0
20230802,192600,3899614050,21100,21100,21100,21100,1623
20230802,192500,3899614050,21100,21100,21100,21100,0
20230802,192400,3899614050,21100,21100,21100,21100,0
20230802,192300,3899614050,21100,21100,21100,21100,0
20230802,192200,3899614050,21100,21100,21100,21100,0
20230802,192100,3899614050,21100,21100,21100,21100,0
20230802,192000,3899614050,21100,21100,21100,21100,0
20230802,191900,3899614050,21100,21100,21100,21100,0
20230802,191800,3899614050,21100,21100,21100,21100,0
20230802,191700,3899614050,21100,21100,21100,21100,0
20230802,191600,3899614050,21100,21100,21100,21100,0
20230802,191500,3899614050,21100,21100,21100,21100,0
20230802,191400,3899614050,21100,21100,21100,21100,0
20230802,191300,3899614050,21100,21100,21100,21100,0
20230802,191200,3899614050,21100,21100,21100,21100,0
20230802,191100,3899614050,21100,21100,21100,21100,0
20230802,191000,3899614050,21100,21100,21100,21100,0
20230802,190900,3899614050,21100,21100,21100,21100,0
20230802,190800,3899614050,21100,21100,21100,21100,0
20230802,190700,3899614050,21100,21100,21100,21100,0
20230802,190600,3899614050,21100,21100,21100,21100,0
20230802,190500,3899614050,21100,21100,21100,21100,0
20230802,190400,3899614050,21100,21100,21100,21100,0
20230802,190300,3899614050,21100,21100,21100,21100,0
20230802,190200,3899614050,21100,21100,21100,21100,0
20230802,190100,3899614050,21100,21100,21100,21100,0
20230802,190000,3899614050,21100,21100,21100,21100,0
20230802,185900,3899614050,21100,21100,21100,21100,0
20230802,185800,3899614050,21100,21100,21100,21100,0
20230802,185700,3899614050,21100,21100,21100,21100,0
20230802,185600,3899614050,21100,21100,21100,21100,1623
20230802,185500,3899614050,21100,21100,21100,21100,0
20230802,185400,3899614050,21100,21100,21100,21100,0
20230802,185300,3899614050,21100,21100,21100,21100,0
20230802,185200,3899614050,21100,21100,21100,21100,0
20230802,185100,3899614050,21100,21100,21100,21100,0
20230802,185000,3899614050,21100,21100,21100,21100,0
20230802,184900,3899614050,21100,21100,21100,21100,0
20230802,184800,3899614050,21100,21100,21100,21100,0
20230802,184700,3899614050,21100,21100,21100,21100,0
20230802,184600,3899614050,21100,21100,21100,21100,0
20230802,184500,3899614050,21100,21100,21100,21100,0
20230802,184400,3899614050,21100,21100,21100,21100,0
20230802,184300,3899614050,21100,21100,21100,21100,0
20230802,184200,3899614050,21100,21100,21100,21100,0
20230802,184100,3899614050,21100,21100,21100,21100,0
20230802,184000,3899614050,21100,21100,21100,21100,0
20230802,183900,3899614050,21100,21100,21100,21100,0
20230802,183800,3899614050,21100,21100,21100,21100,0
20230802,183700,3899614050,21100,21100,21100,21100,0
20230802,183600,3899614050,21100,21100,21100,21100,0
20230802,183500,3899614050,21100,21100,21100,21100,0
20230802,183400,3899614050,21100,21100,21100,21100,0
20230802,183300,3899614050,21100,21100,21100,21100,0
20230802,183200,3899614050,21100,21100,21100,21100,0
20230802,183100,3899614050,21100,21100,21100,21100,0
20230802,183000,3899614050,21100,21100,21100,21100,0
20230802,182900,3899614050,21100,21100,21100,21100,0
20230802,182800,3899614050,21100,21100,21100,21100,0
20230802,182700,3899614050,21100,21100,21100,21100,0
20230802,182600,3899614050,21100,21100,21100,21100,1623
20230802,182500,3899614050,21100,21100,21100,21100,0
20230802,182400,3899614050,21100,21100,21100,21100,0
20230802,182300,3899614050,21100,21100,21100,21100,0
20230802,182200,3899614050,21100,21100,21100,21100,0
20230802,182100,3899614050,21100,21100,21100,21100,0
20230802,182000,3899614050,21100,21100,21100,21100,0
20230802,181900,3899614050,21100,21100,21100,21100,0
20230802,181800,3899614050,21100,21100,21100,21100,0
20230802,181700,3899614050,21100,21100,21100,21100,0
20230802,181600,3899614050,21100,21100,21100,21100,0
20230802,181500,3899614050,21100,21100,21100,21100,0
20230802,181400,3899614050,21100,21100,21100,21100,0
20230802,181300,3899614050,21100,21100,21100,21100,0
20230802,181200,3899614050,21100,21100,21100,21100,0
20230802,181100,3899614050,21100,21100,21100,21100,0
20230802,181000,3899614050,21100,21100,21100,21100,0
20230802,180900,3899614050,21100,21100,21100,21100,0
20230802,180800,3899614050,21100,21100,21100,21100,0
20230802,180700,3899614050,21100,21100,21100,21100,0
20230802,180600,3899614050,21100,21100,21100,21100,0
20230802,180500,3899614050,21100,21100,21100,21100,0
20230802,180400,3899614050,21100,21100,21100,21100,0
20230802,180300,3899614050,21100,21100,21100,21100,0
20230802,180200,3899614050,21100,21100,21100,21100,0
20230802,180100,3899614050,21100,21100,21100,21100,0
20230802,180000,3899614050,21100,21100,21100,21100,0
20230802,175900,3899614050,21100,21100,21100,21100,0
20230802,175800,3899614050,21100,21100,21100,21100,0
20230802,175700,3899614050,21100,21100,21100,21100,0
20230802,175600,3899614050,21100,21100,21100,21100,1623
20230802,175500,3899614050,21100,21100,21100,21100,0
20230802,175400,3899614050,21100,21100,21100,21100,0
20230802,175300,3899614050,21100,21100,21100,21100,0
20230802,175200,3899614050,21100,21100,21100,21100,0
20230802,175100,3899614050,21100,21100,21100,21100,0
20230802,175000,3899614050,21100,21100,21100,21100,0
20230802,174900,3899614050,21100,21100,21100,21100,0
20230802,174800,3899614050,21100,21100,21100,21100,0
20230802,174700,3899614050,21100,21100,21100,21100,0
20230802,174600,3899614050,21100,21100,21100,21100,0
20230802,174500,3899614050,21100,21100,21100,21100,0
20230802,174400,3899614050,21100,21100,21100,21100,0
20230802,174300,3899614050,21100,21100,21100,21100,0
20230802,174200,3899614050,21100,21100,21100,21100,0
20230802,174100,3899614050,21100,21100,21100,21100,0
20230802,174000,3899614050,21100,21100,21100,21100,0
20230802,173900,3899614050,21100,21100,21100,21100,0
20230802,173800,3899614050,21100,21100,21100,21100,0
20230802,173700,3899614050,21100,21100,21100,21100,0
20230802,173600,3899614050,21100,21100,21100,21100,0
20230802,173500,3899614050,21100,21100,21100,21100,0
20230802,173400,3899614050,21100,21100,21100,21100,0
20230802,173300,3899614050,21100,21100,21100,21100,0
20230802,173200,3899614050,21100,21100,21100,21100,0
20230802,173100,3899614050,21100,21100,21100,21100,0
20230802,173000,3899614050,21100,21100,21100,21100,0
20230802,172900,3899614050,21100,21100,21100,21100,0
20230802,172800,3899614050,21100,21100,21100,21100,0
20230802,172700,3899614050,21100,21100,21100,21100,0
20230802,172600,3899614050,21100,21100,21100,21100,1623
20230802,172500,3899614050,21100,21100,21100,21100,0
20230802,172400,3899614050,21100,21100,21100,21100,0
20230802,172300,3899614050,21100,21100,21100,21100,0
20230802,172200,3899614050,21100,21100,21100,21100,0
20230802,172100,3899614050,21100,21100,21100,21100,0
20230802,172000,3899614050,21100,21100,21100,21100,0
20230802,171900,3899614050,21100,21100,21100,21100,0
20230802,171800,3899614050,21100,21100,21100,21100,0
20230802,171700,3899614050,21100,21100,21100,21100,0
20230802,171600,3899614050,21100,21100,21100,21100,0
20230802,171500,3899614050,21100,21100,21100,21100,0
20230802,171400,3899614050,21100,21100,21100,21100,0
20230802,171300,3899614050,21100,21100,21100,21100,0
20230802,171200,3899614050,21100,21100,21100,21100,0
20230802,171100,3899614050,21100,21100,21100,21100,0
20230802,171000,3899614050,21100,21100,21100,21100,0
20230802,170900,3899614050,21100,21100,21100,21100,0
20230802,170800,3899614050,21100,21100,21100,21100,0
20230802,170700,3899614050,21100,21100,21100,21100,0
20230802,170600,3899614050,21100,21100,21100,21100,0
20230802,170500,3899614050,21100,21100,21100,21100,0
20230802,170400,3899614050,21100,21100,21100,21100,0
20230802,170300,3899614050,21100,21100,21100,21100,0
20230802,170200,3899614050,21100,21100,21100,21100,0
20230802,170100,3899614050,21100,21100,21100,21100,0
20230802,170000,3899614050,21100,21100,21100,21100,0
20230802,165900,3899614050,21100,21100,21100,21100,0
20230802,165800,3899614050,21100,21100,21100,21100,0
20230802,165700,3899614050,21100,21100,21100,21100,0
20230802,165600,3899614050,21100,21100,21100,21100,1623
20230802,165500,3899614050,21100,21100,21100,21100,0
20230802,165400,3899614050,21100,21100,21100,21100,0
20230802,165300,3899614050,21100,21100,21100,21100,0
20230802,165200,3899614050,21100,21100,21100,21100,0
20230802,165100,3899614050,21100,21100,21100,21100,0
20230802,165000,3899614050,21100,21100,21100,21100,0
20230802,164900,3899614050,21100,21100,21100,21100,0
20230802,164800,3899614050,21100,21100,21100,21100,0
20230802,164700,3899614050,21100,21100,21100,21100,0
20230802,164600,3899614050,21100,21100,21100,21100,0
20230802,164500,3899614050,21100,21100,21100,21100,0
20230802,164400,3899614050,21100,21100,21100,21100,0
20230802,164300,3899614050,21100,21100,21100,21100,0
20230802,164200,3899614050,21100,21100,21100,21100,0
20230802,164100,3899614050,21100,21100,21100,21100,0
20230802,164000,3899614050,21100,21100,21100,21100,0
20230802,163900,3899614050,21100,21100,21100,21100,0
20230802,163800,3899614050,21100,21100,21100,21100,0
20230802,163700,3899614050,21100,21100,21100,21100,0
20230802,163600,3899614050,21100,21100,21100,21100,0
20230802,163500,3899614050,21100,21100,21100,21100,0
20230802,163400,3899614050,21100,21100,21100,21100,0
20230802,163300,3899614050,21100,21100,21100,21100,0
20230802,163200,3899614050,21100,21100,21100,21100,0
20230802,163100,3899614050,21100,21100,21100,21100,0
20230802,163000,3899614050,21100,21100,21100,21100,0
20230802,162900,3899614050,21100,21100,21100,21100,0
20230802,162800,3899614050,21100,21100,21100,21100,0
20230802,162700,3899614050,21100,21100,21100,21100,0
20230802,162600,3899614050,21100,21100,21100,21100,1623
20230802,162500,3899614050,21100,21100,21100,21100,0
20230802,162400,3899614050,21100,21100,21100,21100,0
20230802,162300,3899614050,21100,21100,21100,21100,0
20230802,162200,3899614050,21100,21100,21100,21100,0
20230802,162100,3899614050,21100,21100,21100,21100,0
20230802,162000,3899614050,21100,21100,21100,21100,0
20230802,161900,3899614050,21100,21100,21100,21100,0
20230802,161800,3899614050,21100,21100,21100,21100,0
20230802,161700,3899614050,21100,21100,21100,21100,0
20230802,161600,3899614050,21100,21100,21100,21100,0
20230802,161500,3899614050,21100,21100,21100,21100,0
20230802,161400,3899614050,21100,21100,21100,21100,0
20230802,161300,3899614050,21100,21100,21100,21100,0
20230802,161200,3899614050,21100,21100,21100,21100,0
20230802,161100,3899614050,21100,21100,21100,21100,0
20230802,161000,3899614050,21100,21100,21100,21100,0
20230802,160900,3899614050,21100,21100,21100,21100,0
20230802,160800,3899614050,21100,21100,21100,21100,0
20230802,160700,3899614050,21100,21100,21100,21100,0
20230802,160600,3899614050,21100,21100,21100,21100,0
20230802,160500,3899614050,21100,21100,21100,21100,0
20230802,160400,3899614050,21100,21100,21100,21100,0
20230802,160300,3899614050,21100,21100,21100,21100,0
20230802,160200,3899614050,21100,21100,21100,21100,0
20230802,160100,3899614050,21100,21100,21100,21100,0
20230802,160000,3899614050,21100,21100,21100,21100,0
20230802,155900,3899614050,21100,21100,21100,21100,0
20230802,155800,3899614050,21100,21100,21100,21100,0
20230802,155700,3899614050,21100,21100,21100,21100,0
20230802,155600,3899614050,21100,21100,21100,21100,1623
20230802,155500,3899614050,21100,21100,21100,21100,0
20230802,155400,3899614050,21100,21100,21100,21100,0
20230802,155300,3899614050,21100,21100,21100,21100,0
20230802,155200,3899614050,21100,21100,21100,21100,0
20230802,155100,3899614050,21100,21100,21100,21100,0
20230802,155000,3899614050,21100,21100,21100,21100,0
20230802,154900,3899614050,21100,21100,21100,21100,0
20230802,154800,3899614050,21100,21100,21100,21100,0
20230802,154700,3899614050,21100,21100,21100,21100,0
20230802,154600,3899614050,21100,21100,21100,21100,0
20230802,154500,3899614050,21100,21100,21100,21100,0
20230802,154400,3899614050,21100,21100,21100,21100,0
20230802,154300,3899614050,21100,21100,21100,21100,0
20230802,154200,3899614050,21100,21100,21100,21100,0
20230802,154100,3899614050,21100,21100,21100,21100,0
20230802,154000,3899614050,21100,21100,21100,21100,0
20230802,153900,3899614050,21100,21100,21100,21100,0
20230802,153800,3899614050,21100,21100,21100,21100,0
20230802,153700,3899614050,21100,21100,21100,21100,0
20230802,153600,3899614050,21100,21100,21100,21100,0
20230802,153500,3899614050,21100,21100,21100,21100,0
20230802,153400,3899614050,21100,21100,21100,21100,0
20230802,153300,3899614050,21100,21100,21100,21100,0
20230802,153200,3899614050,21100,21100,21100,21100,0
20230802,153100,3899614050,21100,21100,21100,21100,0
20230802,153000,3899614050,21100,21100,21100,21100,1623
20230802,152900,3865368750,21000,21000,21000,21000,0
20230802,152800,3865368750,21000,21000,21000,21000,0
20230802,152700,3865368750,21000,21000,21000,21000,0
20230802,152600,3865368750,21000,21000,21000,21000,0
20230802,152500,3865368750,21000,21000,21000,21000,0
20230802,152400,3865368750,21000,21000,21000,21000,0
20230802,152300,3865368750,21000,21000,21000,21000,0
20230802,152200,3865368750,21000,21000,21000,21000,0
20230802,152100,3865368750,21000,21000,21000,21000,0
20230802,152000,3865368750,21000,21000,21000,21000,0
20230802,151900,3865368750,21000,21050,21100,21000,1354
20230802,151800,3836912800,21050,21100,21100,21050,328
20230802,151700,3830003050,21100,21050,21100,21050,102
20230802,151600,3827853100,21050,21000,21100,21000,722
20230802,151500,3812652250,21000,21000,21000,21000,504
20230802,151400,3802068250,21000,21050,21100,20950,1434
20230802,151300,3771929900,21100,21050,21100,21050,158
20230802,151200,3768597550,21100,21100,21100,21100,115
20230802,151100,3766171050,21100,21000,21100,21000,57
20230802,151000,3764973250,21000,21100,21100,20950,624
20230802,150900,3751872200,20900,21000,21050,20900,3154
20230802,150800,3685887600,20900,21050,21050,20900,4000
20230802,150700,3602057150,21050,21050,21050,21000,619
20230802,150600,3589050250,21100,21100,21100,21100,142
20230802,150500,3586054050,21100,21000,21100,21000,150
20230802,150400,3582891750,21000,20950,21100,20950,1313
20230802,150300,3555294050,21000,20950,21000,20900,447
20230802,150200,3545917500,20950,21000,21050,20850,6991
20230802,150100,3399631850,20950,21000,21000,20950,1468
20230802,150000,3368859650,21000,20950,21050,20950,582
20230802,145900,3356634200,21000,21050,21050,20950,4615
20230802,145800,3259702000,21050,21050,21100,21050,967
20230802,145700,3239345200,21050,21000,21100,21000,412
20230802,145600,3230686800,21050,21050,21050,21000,654
20230802,145500,3216934650,21050,21050,21050,21000,761
20230802,145400,3200919450,21050,21050,21100,21000,505
20230802,145300,3190293250,21000,21000,21050,21000,807
20230802,145200,3173324250,21050,21000,21050,21000,1018
20230802,145100,3151934250,21000,21050,21100,21000,1568
20230802,145000,3118985950,21050,21150,21150,21050,4898
20230802,144900,3015675550,21100,21200,21200,21100,1451
20230802,144800,2984994300,21150,21150,21200,21150,1438
20230802,144700,2954534400,21150,21200,21200,21150,571
20230802,144600,2942451700,21200,21150,21200,21150,886
20230802,144500,2923694550,21200,21250,21250,21150,874
20230802,144400,2905173500,21200,21250,21250,21200,566
20230802,144300,2893173850,21250,21200,21400,21150,1334
20230802,144200,2864894150,21200,21200,21250,21200,893
20230802,144100,2845961400,21200,21200,21200,21200,703
20230802,144000,2831057800,21200,21200,21300,21200,477
20230802,143900,2820931550,21200,21250,21300,21200,2978
20230802,143800,2757664250,21250,21250,21300,21250,703
20230802,143700,2742721950,21250,21250,21300,21250,258
20230802,143600,2737238550,21250,21300,21300,21250,633
20230802,143500,2723779500,21300,21300,21350,21250,568
20230802,143400,2711689500,21350,21300,21350,21300,393
20230802,143300,2703312500,21300,21350,21400,21300,484
20230802,143200,2692988750,21300,21350,21350,21300,314
20230802,143100,2686298000,21350,21350,21350,21350,271
20230802,143000,2680512150,21350,21400,21550,21350,331
20230802,142900,2673396400,21350,21350,21350,21350,402
20230802,142800,2664813700,21400,21400,21400,21400,79
20230802,142700,2663123100,21400,21550,21550,21400,29
20230802,142600,2662501900,21600,21350,21600,21300,1041
20230802,142500,2640208900,21350,21300,21350,21300,169
20230802,142400,2636607900,21300,21300,21300,21300,11
20230802,142300,2636373600,21300,21300,21300,21250,333
20230802,142200,2629283200,21250,21300,21300,21250,200
20230802,142100,2625028250,21350,21300,21350,21300,213
20230802,142000,2620491300,21350,21350,21350,21350,128
20230802,141900,2617758500,21350,21300,21350,21250,563
20230802,141800,2605782050,21250,21300,21300,21250,316
20230802,141700,2599052050,21300,21350,21350,21300,305
20230802,141600,2592555300,21300,21300,21300,21250,175
20230802,141500,2588827900,21350,21350,21350,21350,572
20230802,141400,2576615700,21300,21300,21300,21300,601
20230802,141300,2563814400,21350,21300,21350,21250,1242
20230802,141200,2537351100,21350,21350,21350,21250,142
20230802,141100,2534322800,21400,21350,21400,21200,3803
20230802,141000,2453431800,21450,21450,21450,21450,10
20230802,140900,2453217300,21450,21450,21450,21450,100
20230802,140800,2451072300,21300,21500,21500,21300,3473
20230802,140700,2376816950,21500,21550,21550,21500,172
20230802,140600,2373118900,21550,21550,21550,21500,116
20230802,140500,2370619300,21500,21500,21500,21500,243
20230802,140400,2365394800,21500,21550,21550,21500,394
20230802,140300,2356921250,21550,21500,21550,21500,244
20230802,140200,2351670200,21550,21500,21550,21500,256
20230802,140100,2346165050,21500,21500,21500,21500,153
20230802,140000,2342875550,21600,21600,21600,21550,124
20230802,135900,2340198200,21550,21550,21550,21500,357
20230802,135800,2332510950,21550,21600,21600,21550,15
20230802,135700,2332187450,21600,21600,21600,21600,12
20230802,135600,2331928250,21600,21550,21600,21550,190
20230802,135500,2327829350,21500,21500,21500,21500,719
20230802,135400,2312370850,21500,21450,21500,21450,243
20230802,135300,2307153500,21450,21350,21450,21350,342
20230802,135200,2299834700,21400,21400,21400,21400,203
20230802,135100,2295490500,21400,21400,21400,21400,101
20230802,135000,2293329100,21400,21350,21400,21350,1267
20230802,134900,2266220950,21400,21400,21450,21350,1367
20230802,134800,2237012750,21450,21450,21450,21450,61
20230802,134700,2235704300,21450,21350,21450,21350,662
20230802,134600,2221547150,21350,21400,21450,21350,1135
20230802,134500,2197298150,21400,21450,21450,21400,930
20230802,134400,2177384550,21450,21500,21500,21450,100
20230802,134300,2175234700,21500,21500,21500,21450,302
20230802,134200,2168748850,21500,21500,21500,21500,114
20230802,134100,2166297850,21500,21550,21550,21450,3484
20230802,134000,2091408800,21550,21550,21550,21550,109
20230802,133900,2089059850,21600,21550,21600,21550,760
20230802,133800,2072681800,21550,21550,21550,21500,337
20230802,133700,2065435450,21500,21600,21600,21500,1987
20230802,133600,2022625950,21600,21600,21600,21600,300
20230802,133500,2016145950,21600,21650,21650,21550,1699
20230802,133400,1979476500,21650,21650,21650,21650,44
20230802,133300,1978523900,21650,21600,21650,21600,441
20230802,133200,1968991250,21600,21650,21650,21600,362
20230802,133100,1961154750,21650,21650,21650,21650,521
20230802,133000,1949875100,21650,21650,21650,21650,396
20230802,132900,1941301700,21700,21700,21700,21650,249
20230802,132800,1935905800,21700,21700,21750,21700,35
20230802,132700,1935146250,21700,21750,21750,21700,56
20230802,132600,1933928550,21700,21700,21700,21650,253
20230802,132500,1928443050,21700,21700,21700,21700,186
20230802,132400,1924406850,21650,21700,21700,21650,1081
20230802,132300,1900952600,21700,21700,21700,21700,149
20230802,132200,1897719300,21700,21650,21700,21650,723
20230802,132100,1882061300,21700,21750,21750,21700,106
20230802,132000,1879760550,21750,21700,21750,21700,3
20230802,131900,1879695350,21700,21700,21700,21700,1060
20230802,131800,1856693350,21700,21750,21750,21700,23
20230802,131700,1856194150,21750,21750,21750,21750,184
20230802,131600,1852192150,21750,21750,21750,21750,172
20230802,131500,1848451150,21750,21750,21750,21750,265
20230802,131400,1842687400,21750,21800,21800,21750,1020
20230802,131300,1820497400,21800,21800,21800,21750,202
20230802,131200,1816100150,21800,21800,21800,21800,104
20230802,131100,1813832950,21850,21850,21850,21850,62
20230802,131000,1812478250,21900,21900,21900,21900,0
20230802,130900,1812478250,21900,21750,21900,21750,343
20230802,130800,1804995350,21850,21850,21850,21850,0
20230802,130700,1804995350,21850,21750,21850,21750,321
20230802,130600,1798003600,21750,21800,21800,21750,765
20230802,130500,1781356600,21800,21800,21800,21750,145
20230802,130400,1778202650,21750,21800,21800,21750,153
20230802,130300,1774873050,21750,21850,21850,21750,545
20230802,130200,1762994750,21850,21850,21850,21800,153
20230802,130100,1759654200,21900,21900,21900,21900,128
20230802,130000,1756851000,21900,21800,22000,21800,17
20230802,125900,1756479100,21800,21850,22000,21800,581
20230802,125800,1743792900,21800,21850,21850,21800,1158
20230802,125700,1718537550,21850,21850,21850,21850,364
20230802,125600,1710584150,22000,22000,22000,22000,111
20230802,125500,1708142150,22000,21850,22000,21850,1379
20230802,125400,1678010850,21900,21900,21900,21900,95
20230802,125300,1675930350,21900,21900,21900,21900,143
20230802,125200,1672798650,21900,21900,21900,21850,144
20230802,125100,1669652150,21850,21900,21900,21850,148
20230802,125000,1666417900,21900,21900,21900,21900,2
20230802,124900,1666374100,21900,21900,21950,21900,125
20230802,124800,1663631550,21900,21850,21950,21850,184
20230802,124700,1659610300,21850,21900,22000,21850,564
20230802,124600,1647215200,21900,21900,22000,21850,951
20230802,124500,1626375750,21900,22000,22000,21900,385
20230802,124400,1617926550,22000,21900,22000,21900,1010
20230802,124300,1595806550,21900,21950,21950,21900,352
20230802,124200,1588095200,22000,22000,22000,21900,201
20230802,124100,1583683200,21900,21950,21950,21900,143
20230802,124000,1580551150,21900,21900,21900,21900,176
20230802,123900,1576696750,21900,21900,22000,21900,208
20230802,123800,1572131450,21950,21950,21950,21950,418
20230802,123700,1562956350,21950,21950,21950,21950,100
20230802,123600,1560761350,21950,21950,21950,21950,409
20230802,123500,1551783800,22000,22000,22000,22000,20
20230802,123400,1551343800,22100,22100,22100,22100,20
20230802,123300,1550901800,22100,22100,22100,22100,0
20230802,123200,1550901800,22100,22100,22100,21900,423
20230802,123100,1541604050,21950,21950,21950,21950,264
20230802,123000,1535809250,21950,22000,22000,21950,243
20230802,122900,1530472050,21950,21950,22000,21950,157
20230802,122800,1527020450,22000,22000,22000,22000,114
20230802,122700,1524512450,22000,22000,22000,22000,6
20230802,122600,1524380450,22000,22000,22000,21950,272
20230802,122500,1518404950,21950,22000,22000,21950,178
20230802,122400,1514497100,22000,22000,22000,22000,60
20230802,122300,1513177100,22150,22000,22150,22000,4
20230802,122200,1513088950,22000,22000,22000,21950,373
20230802,122100,1504884000,22000,22000,22000,22000,68
20230802,122000,1503388000,22050,22050,22050,22050,75
20230802,121900,1501734250,22050,22000,22100,21950,343
20230802,121800,1494181550,22000,22000,22000,22000,57
20230802,121700,1492927550,22000,22000,22000,22000,100
20230802,121600,1490727550,22000,22000,22000,22000,172
20230802,121500,1486943550,21900,22000,22000,21900,1014
20230802,121400,1464719100,22000,22000,22000,22000,200
20230802,121300,1460319100,21950,22100,22100,21950,1500
20230802,121200,1427325350,22250,22200,22250,22200,409
20230802,121100,1418240550,22300,22300,22300,22300,0
20230802,121000,1418240550,22300,22300,22300,22300,0
20230802,120900,1418240550,22300,22300,22300,22300,126
20230802,120800,1415430750,22300,22200,22300,22200,4
20230802,120700,1415341650,22300,22300,22300,22300,0
20230802,120600,1415341650,22300,22300,22300,22300,1
20230802,120500,1415319350,22300,22300,22300,22300,108
20230802,120400,1412910950,22200,22200,22200,22200,0
20230802,120300,1412910950,22200,22200,22200,22200,58
20230802,120200,1411623350,22200,22100,22200,22100,694
20230802,120100,1396281350,22100,22100,22100,22100,45
20230802,120000,1395286850,22100,22100,22100,22100,126
20230802,115900,1392502250,22100,22100,22100,22100,110
20230802,115800,1390071250,22050,22050,22050,22050,40
20230802,115700,1389189250,22050,22050,22050,22050,0
20230802,115600,1389189250,22050,22100,22100,22050,6
20230802,115500,1389056850,22100,22100,22100,22100,101
20230802,115400,1386824750,22050,22000,22050,22000,36
20230802,115300,1386031000,22000,21900,22000,21900,249
20230802,115200,1380571250,21900,22000,22000,21900,710
20230802,115100,1364983850,21950,22000,22000,21950,60
20230802,115000,1363664850,22000,22000,22000,22000,50
20230802,114900,1362564850,22000,22050,22050,22000,111
20230802,114800,1360117800,22100,22050,22100,21900,3472
20230802,114700,1283859100,22050,22000,22150,22000,103
20230802,114600,1281591850,22100,22100,22100,22100,27
20230802,114500,1280995150,22100,22100,22100,22100,180
20230802,114400,1277017150,22000,22000,22000,22000,385
20230802,114300,1268547150,22000,22100,22100,22000,732
20230802,114200,1252438550,22100,22050,22100,22000,293
20230802,114100,1245986050,22050,22050,22050,22050,5
20230802,114000,1245875800,22000,22100,22100,22000,1080
20230802,113900,1222111350,22100,22100,22100,22100,142
20230802,113800,1218973150,22100,22050,22100,22050,251
20230802,113700,1213438150,22100,22050,22100,22050,369
20230802,113600,1205301400,22100,22150,22250,22100,350
20230802,113500,1197561750,22250,22250,22250,22100,128
20230802,113400,1194715400,22100,22100,22100,22100,175
20230802,113300,1190847900,22100,22100,22100,22100,1000
20230802,113200,1168747900,22100,22150,22150,22100,131
20230802,113100,1165847750,22100,22150,22150,22100,6
20230802,113000,1165714900,22150,22150,22150,22150,14
20230802,112900,1165404800,22300,22300,22300,22300,325
20230802,112800,1158157300,22150,22300,22300,22150,2
20230802,112700,1158112850,22100,22150,22150,22100,318
20230802,112600,1151084900,22100,22100,22100,22100,3
20230802,112500,1151018600,22100,22150,22250,22100,1153
20230802,112400,1125471750,22150,22200,22200,22150,190
20230802,112300,1121254000,22250,22250,22250,22250,54
20230802,112200,1120052500,22250,22250,22250,22250,50
20230802,112100,1118940000,22300,22300,22300,22300,12
20230802,112000,1118672400,22300,22300,22300,22300,6
20230802,111900,1118538600,22300,22200,22300,22200,24
20230802,111800,1118005600,22150,22200,22200,22150,66
20230802,111700,1116543300,22200,22200,22200,22200,596
20230802,111600,1103312100,22200,22200,22200,22200,80
20230802,111500,1101536100,22200,22200,22200,22200,108
20230802,111400,1099138500,22200,22200,22200,22200,70
20230802,111300,1097584500,22250,22300,22300,22250,88
20230802,111200,1095623350,22300,22200,22300,22150,307
20230802,111100,1088778350,22150,22250,22250,22150,49
20230802,111000,1087692800,22300,22200,22300,22200,34
20230802,110900,1086937900,22200,22200,22200,22200,450
20230802,110800,1076947900,22350,22200,22350,22200,1101
20230802,110700,1052490550,22200,22200,22200,22200,197
20230802,110600,1048117150,22250,22250,22250,22250,237
20230802,110500,1042843900,22350,22350,22350,22350,315
20230802,110400,1035803650,22200,22200,22200,22200,9
20230802,110300,1035603850,22200,22350,22350,22200,130
20230802,110200,1032715800,22200,22350,22350,22200,161
20230802,110100,1029126450,22200,22200,22200,22200,1101
20230802,110000,1004684250,22200,22250,22250,22200,234
20230802,105900,999489200,22200,22250,22250,22200,41
20230802,105800,998577050,22350,22300,22350,22200,1852
20230802,105700,957375000,22250,22250,22250,22250,43
20230802,105600,956418250,22250,22300,22300,22250,175
20230802,105500,952519500,22300,22350,22350,22300,1354
20230802,105400,922307600,22400,22350,22400,22350,146
20230802,105300,919042850,22400,22400,22400,22400,79
20230802,105200,917273250,22450,22500,22500,22450,304
20230802,105100,910442700,22500,22550,22550,22500,114
20230802,105000,907876450,22550,22550,22600,22550,120
20230802,104900,905169350,22550,22600,22600,22550,47
20230802,104800,904107300,22600,22500,22600,22500,301
20230802,104700,897323700,22500,22550,22550,22500,14
20230802,104600,897008500,22550,22550,22550,22550,96
20230802,104500,894843700,22550,22550,22550,22550,250
20230802,104400,889206200,22400,22400,22550,22400,8
20230802,104300,889026100,22400,22400,22400,22400,30
20230802,104200,888354100,22400,22550,22550,22400,821
20230802,104100,869930000,22500,22500,22500,22500,385
20230802,104000,861267500,22500,22500,22500,22450,40
20230802,103900,860368000,22500,22500,22500,22450,104
20230802,103800,858029200,22550,22550,22550,22500,202
20230802,103700,853478650,22550,22600,22600,22550,138
20230802,103600,850365450,22600,22650,22650,22600,682
20230802,103500,834942000,22650,22600,22650,22600,28
20230802,103400,834308600,22600,22600,22600,22600,109
20230802,103300,831845200,22650,22600,22650,22600,206
20230802,103200,827179700,22600,22550,22650,22550,923
20230802,103100,806305400,22550,22500,22550,22500,1872
20230802,103000,764179750,22500,22500,22500,22500,1
20230802,102900,764157250,22500,22500,22500,22500,25
20230802,102800,763594750,22500,22500,22500,22450,98
20230802,102700,761391150,22500,22500,22500,22500,309
20230802,102600,754438650,22500,22550,22550,22500,443
20230802,102500,744467950,22600,22550,22600,22550,320
20230802,102400,737247050,22550,22500,22550,22500,50
20230802,102300,736121350,22500,22500,22500,22500,12
20230802,102200,735851350,22500,22550,22550,22500,306
20230802,102100,728961300,22550,22550,22550,22550,1
20230802,102000,728938750,22550,22650,22650,22550,304
20230802,101900,722075350,22650,22600,22650,22600,566
20230802,101800,709283700,22600,22600,22600,22600,201
20230802,101700,704741100,22550,22550,22550,22550,99
20230802,101600,702508650,22550,22600,22600,22550,24
20230802,101500,701967400,22550,22550,22550,22550,256
20230802,101400,696194600,22500,22550,22550,22500,171
20230802,101300,692343550,22550,22500,22550,22450,355
20230802,101200,684347850,22500,22500,22500,22500,84
20230802,101100,682457850,22450,22500,22500,22450,119
20230802,101000,679781150,22500,22450,22500,22450,110
20230802,100900,677311500,22450,22450,22450,22450,2
20230802,100800,677266600,22400,22350,22400,22350,130
20230802,100700,674354850,22350,22350,22350,22350,40
20230802,100600,673460850,22400,22400,22400,22400,23
20230802,100500,672945650,22400,22400,22400,22400,100
20230802,100400,670705650,22300,22300,22300,22300,0
20230802,100300,670705650,22300,22300,22300,22300,5
20230802,100200,670594150,22400,22350,22400,22350,46
20230802,100100,669563800,22400,22400,22400,22400,131
20230802,100000,666629400,22400,22400,22400,22400,110
20230802,095900,664165400,22400,22400,22400,22400,22
20230802,095800,663672600,22400,22200,22400,22200,209
20230802,095700,658997600,22200,22250,22250,22200,476
20230802,095600,648406650,22300,22300,22300,22300,70
20230802,095500,646845650,22300,22250,22400,22250,333
20230802,095400,639412100,22250,22350,22350,22250,670
20230802,095300,624476050,22300,22350,22350,22300,30
20230802,095200,623806550,22350,22350,22350,22300,76
20230802,095100,622110950,22350,22300,22350,22300,311
20230802,095000,615162550,22300,22350,22350,22300,279
20230802,094900,608929100,22350,22350,22350,22350,46
20230802,094800,607901000,22350,22350,22350,22300,179
20230802,094700,603901850,22350,22300,22350,22300,63
20230802,094600,602496850,22300,22300,22300,22300,38
20230802,094500,601649450,22300,22300,22300,22300,259
20230802,094400,595873750,22250,22250,22250,22250,70
20230802,094300,594316250,22300,22300,22300,22300,4
20230802,094200,594227050,22300,22300,22300,22300,0
20230802,094100,594227050,22300,22250,22300,22250,16
20230802,094000,593870750,22250,22250,22250,22250,50
20230802,093900,592758250,22250,22250,22250,22250,206
20230802,093800,588174750,22300,22300,22300,22300,1
20230802,093700,588152450,22250,22400,22400,22250,1088
20230802,093600,563927600,22400,22400,22400,22400,10
20230802,093500,563703600,22300,22300,22300,22300,0
20230802,093400,563703600,22300,22300,22300,22300,1
20230802,093300,563681300,22300,22400,22400,22300,115
20230802,093200,561116700,22400,22250,22400,22250,30
20230802,093100,560445750,22250,22300,22300,22250,76
20230802,093000,558751700,22250,22300,22300,22250,7
20230802,092900,558595750,22300,22300,22300,22300,276
20230802,092800,552440950,22300,22300,22300,22300,102
20230802,092700,550166350,22250,22300,22300,22250,1036
20230802,092600,527065150,22300,22250,22300,22250,291
20230802,092500,520585900,22300,22300,22300,22300,55
20230802,092400,519359400,22300,22300,22300,22300,10
20230802,092300,519136400,22400,22400,22400,22400,0
20230802,092200,519136400,22400,22300,22400,22250,390
20230802,092100,510439350,22300,22300,22300,22250,280
20230802,092000,504208700,22300,22300,22300,22300,9
20230802,091900,504008000,22300,22300,22300,22300,409
20230802,091800,494887300,22300,22400,22400,22300,1096
20230802,091700,470438650,22400,22400,22400,22350,80
20230802,091600,468648600,22450,22450,22450,22400,484
20230802,091500,457806400,22450,22500,22500,22450,1589
20230802,091400,422125600,22500,22500,22550,22500,361
20230802,091300,414003000,22450,22450,22450,22450,20
20230802,091200,413554000,22450,22550,22550,22450,378
20230802,091100,405051350,22550,22600,22950,22500,3402
20230802,091000,328063550,22600,22350,23000,22300,2854
20230802,090900,262903050,22400,22350,22400,22300,159
20230802,090800,259351550,22350,22350,22350,22250,135
20230802,090700,256339600,22350,22350,22350,22350,61
20230802,090600,254976250,22150,22100,22200,22050,2588
20230802,090500,197674750,22050,22100,22150,22050,368
20230802,090400,189543250,22150,22150,22150,22050,343
20230802,090300,181952350,22100,22150,22150,22050,1032
20230802,090200,159169300,22150,22150,22200,22000,773
20230802,090100,142055250,22150,21850,22150,21850,3172
20230802,090000,72284650,21900,22000,22000,21850,3234