KissMeData/389500/min/candle-20230803.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,204700,8437590800,42400,42400,42400,42400,4084
20230803,204600,8437590800,42400,42400,42400,42400,0
20230803,204500,8437590800,42400,42400,42400,42400,0
20230803,204400,8437590800,42400,42400,42400,42400,0
20230803,204300,8437590800,42400,42400,42400,42400,0
20230803,204200,8437590800,42400,42400,42400,42400,0
20230803,204100,8437590800,42400,42400,42400,42400,0
20230803,204000,8437590800,42400,42400,42400,42400,0
20230803,203900,8437590800,42400,42400,42400,42400,0
20230803,203800,8437590800,42400,42400,42400,42400,0
20230803,203700,8437590800,42400,42400,42400,42400,0
20230803,203600,8437590800,42400,42400,42400,42400,0
20230803,203500,8437590800,42400,42400,42400,42400,0
20230803,203400,8437590800,42400,42400,42400,42400,0
20230803,203300,8437590800,42400,42400,42400,42400,0
20230803,203200,8437590800,42400,42400,42400,42400,0
20230803,203100,8437590800,42400,42400,42400,42400,0
20230803,203000,8437590800,42400,42400,42400,42400,0
20230803,202900,8437590800,42400,42400,42400,42400,0
20230803,202800,8437590800,42400,42400,42400,42400,0
20230803,202700,8437590800,42400,42400,42400,42400,0
20230803,202600,8437590800,42400,42400,42400,42400,0
20230803,202500,8437590800,42400,42400,42400,42400,0
20230803,202400,8437590800,42400,42400,42400,42400,0
20230803,202300,8437590800,42400,42400,42400,42400,0
20230803,202200,8437590800,42400,42400,42400,42400,0
20230803,202100,8437590800,42400,42400,42400,42400,0
20230803,202000,8437590800,42400,42400,42400,42400,0
20230803,201900,8437590800,42400,42400,42400,42400,0
20230803,201800,8437590800,42400,42400,42400,42400,0
20230803,201700,8437590800,42400,42400,42400,42400,4084
20230803,201600,8437590800,42400,42400,42400,42400,0
20230803,201500,8437590800,42400,42400,42400,42400,0
20230803,201400,8437590800,42400,42400,42400,42400,0
20230803,201300,8437590800,42400,42400,42400,42400,0
20230803,201200,8437590800,42400,42400,42400,42400,0
20230803,201100,8437590800,42400,42400,42400,42400,0
20230803,201000,8437590800,42400,42400,42400,42400,0
20230803,200900,8437590800,42400,42400,42400,42400,0
20230803,200800,8437590800,42400,42400,42400,42400,0
20230803,200700,8437590800,42400,42400,42400,42400,0
20230803,200600,8437590800,42400,42400,42400,42400,0
20230803,200500,8437590800,42400,42400,42400,42400,0
20230803,200400,8437590800,42400,42400,42400,42400,0
20230803,200300,8437590800,42400,42400,42400,42400,0
20230803,200200,8437590800,42400,42400,42400,42400,0
20230803,200100,8437590800,42400,42400,42400,42400,0
20230803,200000,8437590800,42400,42400,42400,42400,0
20230803,195900,8437590800,42400,42400,42400,42400,0
20230803,195800,8437590800,42400,42400,42400,42400,0
20230803,195700,8437590800,42400,42400,42400,42400,0
20230803,195600,8437590800,42400,42400,42400,42400,0
20230803,195500,8437590800,42400,42400,42400,42400,0
20230803,195400,8437590800,42400,42400,42400,42400,0
20230803,195300,8437590800,42400,42400,42400,42400,0
20230803,195200,8437590800,42400,42400,42400,42400,0
20230803,195100,8437590800,42400,42400,42400,42400,0
20230803,195000,8437590800,42400,42400,42400,42400,0
20230803,194900,8437590800,42400,42400,42400,42400,0
20230803,194800,8437590800,42400,42400,42400,42400,0
20230803,194700,8437590800,42400,42400,42400,42400,4084
20230803,194600,8437590800,42400,42400,42400,42400,0
20230803,194500,8437590800,42400,42400,42400,42400,0
20230803,194400,8437590800,42400,42400,42400,42400,0
20230803,194300,8437590800,42400,42400,42400,42400,0
20230803,194200,8437590800,42400,42400,42400,42400,0
20230803,194100,8437590800,42400,42400,42400,42400,0
20230803,194000,8437590800,42400,42400,42400,42400,0
20230803,193900,8437590800,42400,42400,42400,42400,0
20230803,193800,8437590800,42400,42400,42400,42400,0
20230803,193700,8437590800,42400,42400,42400,42400,0
20230803,193600,8437590800,42400,42400,42400,42400,0
20230803,193500,8437590800,42400,42400,42400,42400,0
20230803,193400,8437590800,42400,42400,42400,42400,0
20230803,193300,8437590800,42400,42400,42400,42400,0
20230803,193200,8437590800,42400,42400,42400,42400,0
20230803,193100,8437590800,42400,42400,42400,42400,0
20230803,193000,8437590800,42400,42400,42400,42400,0
20230803,192900,8437590800,42400,42400,42400,42400,0
20230803,192800,8437590800,42400,42400,42400,42400,0
20230803,192700,8437590800,42400,42400,42400,42400,0
20230803,192600,8437590800,42400,42400,42400,42400,0
20230803,192500,8437590800,42400,42400,42400,42400,0
20230803,192400,8437590800,42400,42400,42400,42400,0
20230803,192300,8437590800,42400,42400,42400,42400,0
20230803,192200,8437590800,42400,42400,42400,42400,0
20230803,192100,8437590800,42400,42400,42400,42400,0
20230803,192000,8437590800,42400,42400,42400,42400,0
20230803,191900,8437590800,42400,42400,42400,42400,0
20230803,191800,8437590800,42400,42400,42400,42400,0
20230803,191700,8437590800,42400,42400,42400,42400,4084
20230803,191600,8437590800,42400,42400,42400,42400,0
20230803,191500,8437590800,42400,42400,42400,42400,0
20230803,191400,8437590800,42400,42400,42400,42400,0
20230803,191300,8437590800,42400,42400,42400,42400,0
20230803,191200,8437590800,42400,42400,42400,42400,0
20230803,191100,8437590800,42400,42400,42400,42400,0
20230803,191000,8437590800,42400,42400,42400,42400,0
20230803,190900,8437590800,42400,42400,42400,42400,0
20230803,190800,8437590800,42400,42400,42400,42400,0
20230803,190700,8437590800,42400,42400,42400,42400,0
20230803,190600,8437590800,42400,42400,42400,42400,0
20230803,190500,8437590800,42400,42400,42400,42400,0
20230803,190400,8437590800,42400,42400,42400,42400,0
20230803,190300,8437590800,42400,42400,42400,42400,0
20230803,190200,8437590800,42400,42400,42400,42400,0
20230803,190100,8437590800,42400,42400,42400,42400,0
20230803,190000,8437590800,42400,42400,42400,42400,0
20230803,185900,8437590800,42400,42400,42400,42400,0
20230803,185800,8437590800,42400,42400,42400,42400,0
20230803,185700,8437590800,42400,42400,42400,42400,0
20230803,185600,8437590800,42400,42400,42400,42400,0
20230803,185500,8437590800,42400,42400,42400,42400,0
20230803,185400,8437590800,42400,42400,42400,42400,0
20230803,185300,8437590800,42400,42400,42400,42400,0
20230803,185200,8437590800,42400,42400,42400,42400,0
20230803,185100,8437590800,42400,42400,42400,42400,0
20230803,185000,8437590800,42400,42400,42400,42400,0
20230803,184900,8437590800,42400,42400,42400,42400,0
20230803,184800,8437590800,42400,42400,42400,42400,0
20230803,184700,8437590800,42400,42400,42400,42400,4084
20230803,184600,8437590800,42400,42400,42400,42400,0
20230803,184500,8437590800,42400,42400,42400,42400,0
20230803,184400,8437590800,42400,42400,42400,42400,0
20230803,184300,8437590800,42400,42400,42400,42400,0
20230803,184200,8437590800,42400,42400,42400,42400,0
20230803,184100,8437590800,42400,42400,42400,42400,0
20230803,184000,8437590800,42400,42400,42400,42400,0
20230803,183900,8437590800,42400,42400,42400,42400,0
20230803,183800,8437590800,42400,42400,42400,42400,0
20230803,183700,8437590800,42400,42400,42400,42400,0
20230803,183600,8437590800,42400,42400,42400,42400,0
20230803,183500,8437590800,42400,42400,42400,42400,0
20230803,183400,8437590800,42400,42400,42400,42400,0
20230803,183300,8437590800,42400,42400,42400,42400,0
20230803,183200,8437590800,42400,42400,42400,42400,0
20230803,183100,8437590800,42400,42400,42400,42400,0
20230803,183000,8437590800,42400,42400,42400,42400,0
20230803,182900,8437590800,42400,42400,42400,42400,0
20230803,182800,8437590800,42400,42400,42400,42400,0
20230803,182700,8437590800,42400,42400,42400,42400,0
20230803,182600,8437590800,42400,42400,42400,42400,0
20230803,182500,8437590800,42400,42400,42400,42400,0
20230803,182400,8437590800,42400,42400,42400,42400,0
20230803,182300,8437590800,42400,42400,42400,42400,0
20230803,182200,8437590800,42400,42400,42400,42400,0
20230803,182100,8437590800,42400,42400,42400,42400,0
20230803,182000,8437590800,42400,42400,42400,42400,0
20230803,181900,8437590800,42400,42400,42400,42400,0
20230803,181800,8437590800,42400,42400,42400,42400,0
20230803,181700,8437590800,42400,42400,42400,42400,4084
20230803,181600,8437590800,42400,42400,42400,42400,0
20230803,181500,8437590800,42400,42400,42400,42400,0
20230803,181400,8437590800,42400,42400,42400,42400,0
20230803,181300,8437590800,42400,42400,42400,42400,0
20230803,181200,8437590800,42400,42400,42400,42400,0
20230803,181100,8437590800,42400,42400,42400,42400,0
20230803,181000,8437590800,42400,42400,42400,42400,0
20230803,180900,8437590800,42400,42400,42400,42400,0
20230803,180800,8437590800,42400,42400,42400,42400,0
20230803,180700,8437590800,42400,42400,42400,42400,0
20230803,180600,8437590800,42400,42400,42400,42400,0
20230803,180500,8437590800,42400,42400,42400,42400,0
20230803,180400,8437590800,42400,42400,42400,42400,0
20230803,180300,8437590800,42400,42400,42400,42400,0
20230803,180200,8437590800,42400,42400,42400,42400,0
20230803,180100,8437590800,42400,42400,42400,42400,0
20230803,180000,8437590800,42400,42400,42400,42400,0
20230803,175900,8437590800,42400,42400,42400,42400,0
20230803,175800,8437590800,42400,42400,42400,42400,0
20230803,175700,8437590800,42400,42400,42400,42400,0
20230803,175600,8437590800,42400,42400,42400,42400,0
20230803,175500,8437590800,42400,42400,42400,42400,0
20230803,175400,8437590800,42400,42400,42400,42400,0
20230803,175300,8437590800,42400,42400,42400,42400,0
20230803,175200,8437590800,42400,42400,42400,42400,0
20230803,175100,8437590800,42400,42400,42400,42400,0
20230803,175000,8437590800,42400,42400,42400,42400,0
20230803,174900,8437590800,42400,42400,42400,42400,0
20230803,174800,8437590800,42400,42400,42400,42400,0
20230803,174700,8437590800,42400,42400,42400,42400,4084
20230803,174600,8437590800,42400,42400,42400,42400,0
20230803,174500,8437590800,42400,42400,42400,42400,0
20230803,174400,8437590800,42400,42400,42400,42400,0
20230803,174300,8437590800,42400,42400,42400,42400,0
20230803,174200,8437590800,42400,42400,42400,42400,0
20230803,174100,8437590800,42400,42400,42400,42400,0
20230803,174000,8437590800,42400,42400,42400,42400,0
20230803,173900,8437590800,42400,42400,42400,42400,0
20230803,173800,8437590800,42400,42400,42400,42400,0
20230803,173700,8437590800,42400,42400,42400,42400,0
20230803,173600,8437590800,42400,42400,42400,42400,0
20230803,173500,8437590800,42400,42400,42400,42400,0
20230803,173400,8437590800,42400,42400,42400,42400,0
20230803,173300,8437590800,42400,42400,42400,42400,0
20230803,173200,8437590800,42400,42400,42400,42400,0
20230803,173100,8437590800,42400,42400,42400,42400,0
20230803,173000,8437590800,42400,42400,42400,42400,0
20230803,172900,8437590800,42400,42400,42400,42400,0
20230803,172800,8437590800,42400,42400,42400,42400,0
20230803,172700,8437590800,42400,42400,42400,42400,0
20230803,172600,8437590800,42400,42400,42400,42400,0
20230803,172500,8437590800,42400,42400,42400,42400,0
20230803,172400,8437590800,42400,42400,42400,42400,0
20230803,172300,8437590800,42400,42400,42400,42400,0
20230803,172200,8437590800,42400,42400,42400,42400,0
20230803,172100,8437590800,42400,42400,42400,42400,0
20230803,172000,8437590800,42400,42400,42400,42400,0
20230803,171900,8437590800,42400,42400,42400,42400,0
20230803,171800,8437590800,42400,42400,42400,42400,0
20230803,171700,8437590800,42400,42400,42400,42400,4084
20230803,171600,8437590800,42400,42400,42400,42400,0
20230803,171500,8437590800,42400,42400,42400,42400,0
20230803,171400,8437590800,42400,42400,42400,42400,0
20230803,171300,8437590800,42400,42400,42400,42400,0
20230803,171200,8437590800,42400,42400,42400,42400,0
20230803,171100,8437590800,42400,42400,42400,42400,0
20230803,171000,8437590800,42400,42400,42400,42400,0
20230803,170900,8437590800,42400,42400,42400,42400,0
20230803,170800,8437590800,42400,42400,42400,42400,0
20230803,170700,8437590800,42400,42400,42400,42400,0
20230803,170600,8437590800,42400,42400,42400,42400,0
20230803,170500,8437590800,42400,42400,42400,42400,0
20230803,170400,8437590800,42400,42400,42400,42400,0
20230803,170300,8437590800,42400,42400,42400,42400,0
20230803,170200,8437590800,42400,42400,42400,42400,0
20230803,170100,8437590800,42400,42400,42400,42400,0
20230803,170000,8437590800,42400,42400,42400,42400,0
20230803,165900,8437590800,42400,42400,42400,42400,0
20230803,165800,8437590800,42400,42400,42400,42400,0
20230803,165700,8437590800,42400,42400,42400,42400,0
20230803,165600,8437590800,42400,42400,42400,42400,0
20230803,165500,8437590800,42400,42400,42400,42400,0
20230803,165400,8437590800,42400,42400,42400,42400,0
20230803,165300,8437590800,42400,42400,42400,42400,0
20230803,165200,8437590800,42400,42400,42400,42400,0
20230803,165100,8437590800,42400,42400,42400,42400,0
20230803,165000,8437590800,42400,42400,42400,42400,0
20230803,164900,8437590800,42400,42400,42400,42400,0
20230803,164800,8437590800,42400,42400,42400,42400,0
20230803,164700,8437590800,42400,42400,42400,42400,4084
20230803,164600,8437590800,42400,42400,42400,42400,0
20230803,164500,8437590800,42400,42400,42400,42400,0
20230803,164400,8437590800,42400,42400,42400,42400,0
20230803,164300,8437590800,42400,42400,42400,42400,0
20230803,164200,8437590800,42400,42400,42400,42400,0
20230803,164100,8437590800,42400,42400,42400,42400,0
20230803,164000,8437590800,42400,42400,42400,42400,0
20230803,163900,8437590800,42400,42400,42400,42400,0
20230803,163800,8437590800,42400,42400,42400,42400,0
20230803,163700,8437590800,42400,42400,42400,42400,0
20230803,163600,8437590800,42400,42400,42400,42400,0
20230803,163500,8437590800,42400,42400,42400,42400,0
20230803,163400,8437590800,42400,42400,42400,42400,0
20230803,163300,8437590800,42400,42400,42400,42400,0
20230803,163200,8437590800,42400,42400,42400,42400,0
20230803,163100,8437590800,42400,42400,42400,42400,0
20230803,163000,8437590800,42400,42400,42400,42400,0
20230803,162900,8437590800,42400,42400,42400,42400,0
20230803,162800,8437590800,42400,42400,42400,42400,0
20230803,162700,8437590800,42400,42400,42400,42400,0
20230803,162600,8437590800,42400,42400,42400,42400,0
20230803,162500,8437590800,42400,42400,42400,42400,0
20230803,162400,8437590800,42400,42400,42400,42400,0
20230803,162300,8437590800,42400,42400,42400,42400,0
20230803,162200,8437590800,42400,42400,42400,42400,0
20230803,162100,8437590800,42400,42400,42400,42400,0
20230803,162000,8437590800,42400,42400,42400,42400,0
20230803,161900,8437590800,42400,42400,42400,42400,0
20230803,161800,8437590800,42400,42400,42400,42400,0
20230803,161700,8437590800,42400,42400,42400,42400,4084
20230803,161600,8437590800,42400,42400,42400,42400,0
20230803,161500,8437590800,42400,42400,42400,42400,0
20230803,161400,8437590800,42400,42400,42400,42400,0
20230803,161300,8437590800,42400,42400,42400,42400,0
20230803,161200,8437590800,42400,42400,42400,42400,0
20230803,161100,8437590800,42400,42400,42400,42400,0
20230803,161000,8437590800,42400,42400,42400,42400,0
20230803,160900,8437590800,42400,42400,42400,42400,0
20230803,160800,8437590800,42400,42400,42400,42400,0
20230803,160700,8437590800,42400,42400,42400,42400,0
20230803,160600,8437590800,42400,42400,42400,42400,0
20230803,160500,8437590800,42400,42400,42400,42400,0
20230803,160400,8437590800,42400,42400,42400,42400,0
20230803,160300,8437590800,42400,42400,42400,42400,0
20230803,160200,8437590800,42400,42400,42400,42400,0
20230803,160100,8437590800,42400,42400,42400,42400,0
20230803,160000,8437590800,42400,42400,42400,42400,0
20230803,155900,8437590800,42400,42400,42400,42400,0
20230803,155800,8437590800,42400,42400,42400,42400,0
20230803,155700,8437590800,42400,42400,42400,42400,0
20230803,155600,8437590800,42400,42400,42400,42400,0
20230803,155500,8437590800,42400,42400,42400,42400,0
20230803,155400,8437590800,42400,42400,42400,42400,0
20230803,155300,8437590800,42400,42400,42400,42400,0
20230803,155200,8437590800,42400,42400,42400,42400,0
20230803,155100,8437590800,42400,42400,42400,42400,0
20230803,155000,8437590800,42400,42400,42400,42400,0
20230803,154900,8437590800,42400,42400,42400,42400,0
20230803,154800,8437590800,42400,42400,42400,42400,0
20230803,154700,8437590800,42400,42400,42400,42400,4084
20230803,154600,8437590800,42400,42400,42400,42400,0
20230803,154500,8437590800,42400,42400,42400,42400,0
20230803,154400,8437590800,42400,42400,42400,42400,0
20230803,154300,8437590800,42400,42400,42400,42400,0
20230803,154200,8437590800,42400,42400,42400,42400,0
20230803,154100,8437590800,42400,42400,42400,42400,0
20230803,154000,8437590800,42400,42400,42400,42400,0
20230803,153900,8437590800,42400,42400,42400,42400,0
20230803,153800,8437590800,42400,42400,42400,42400,0
20230803,153700,8437590800,42400,42400,42400,42400,0
20230803,153600,8437590800,42400,42400,42400,42400,0
20230803,153500,8437590800,42400,42400,42400,42400,0
20230803,153400,8437590800,42400,42400,42400,42400,0
20230803,153300,8437590800,42400,42400,42400,42400,0
20230803,153200,8437590800,42400,42400,42400,42400,0
20230803,153100,8437590800,42400,42400,42400,42400,0
20230803,153000,8437590800,42400,42400,42400,42400,4084
20230803,152900,8264429200,42500,42500,42500,42500,0
20230803,152800,8264429200,42500,42500,42500,42500,0
20230803,152700,8264429200,42500,42500,42500,42500,0
20230803,152600,8264429200,42500,42500,42500,42500,0
20230803,152500,8264429200,42500,42500,42500,42500,0
20230803,152400,8264429200,42500,42500,42500,42500,0
20230803,152300,8264429200,42500,42500,42500,42500,0
20230803,152200,8264429200,42500,42500,42500,42500,0
20230803,152100,8264429200,42500,42500,42500,42500,0
20230803,152000,8264429200,42500,42500,42500,42500,0
20230803,151900,8264429200,42500,42450,42550,42450,601
20230803,151800,8238894300,42450,42450,42450,42400,1918
20230803,151700,8157480050,42450,42400,42450,42400,439
20230803,151600,8138850000,42400,42450,42450,42400,873
20230803,151500,8101813450,42450,42400,42450,42400,2024
20230803,151400,8015900000,42450,42450,42450,42400,1634
20230803,151300,7946569100,42450,42300,42450,42300,1025
20230803,151200,7903131000,42300,42250,42300,42250,954
20230803,151100,7862781950,42200,42300,42300,42200,90
20230803,151000,7858981450,42300,42200,42300,42200,158
20230803,150900,7852305450,42200,42250,42250,42150,272
20230803,150800,7840822050,42250,42200,42300,42200,104
20230803,150700,7836427050,42300,42200,42300,42100,670
20230803,150600,7808129200,42200,42050,42200,42050,412
20230803,150500,7790796450,42000,42000,42000,42000,204
20230803,150400,7782228450,42000,42000,42000,42000,215
20230803,150300,7773198450,42000,41950,42000,41950,313
20230803,150200,7760052500,42000,42000,42000,41900,374
20230803,150100,7744358500,41950,41950,41950,41900,70
20230803,150000,7741424350,41950,41950,41950,41900,78
20230803,145900,7738152300,41950,42000,42000,41950,584
20230803,145800,7713651300,42000,42000,42000,42000,64
20230803,145700,7710963300,41950,41950,42000,41950,288
20230803,145600,7698870550,41950,42000,42000,41950,233
20230803,145500,7689087550,42000,42050,42050,42000,347
20230803,145400,7674508350,42000,42050,42050,42000,211
20230803,145300,7665641050,42000,41950,42000,41950,149
20230803,145200,7659383100,41950,42000,42050,41950,327
20230803,145100,7645653450,42000,42000,42050,42000,1007
20230803,145000,7603359200,42000,42050,42100,42000,266
20230803,144900,7592175800,42050,42000,42050,42000,113
20230803,144800,7587424300,42100,42000,42100,42000,339
20230803,144700,7573180350,42150,42200,42200,42000,1449
20230803,144600,7512255300,42200,42200,42250,42100,1744
20230803,144500,7438779400,42200,42250,42250,42200,11
20230803,144400,7438315100,42200,42250,42250,42200,100
20230803,144300,7434090150,42250,42200,42250,42200,118
20230803,144200,7429105250,42250,42200,42250,42200,24
20230803,144100,7428091950,42200,42250,42250,42200,246
20230803,144000,7417698950,42250,42250,42250,42250,9
20230803,143900,7417318700,42250,42250,42250,42250,21
20230803,143800,7416431450,42300,42200,42300,42200,50
20230803,143700,7414319250,42200,42250,42250,42100,1221
20230803,143600,7362822000,42250,42250,42250,42250,199
20230803,143500,7354414250,42250,42250,42250,42250,9
20230803,143400,7354034000,42250,42250,42300,42250,39
20230803,143300,7352386150,42250,42250,42250,42250,135
20230803,143200,7346682400,42300,42300,42350,42300,48
20230803,143100,7344651900,42300,42350,42350,42250,245
20230803,143000,7334286750,42300,42400,42400,42300,119
20230803,142900,7329246700,42350,42350,42400,42300,58
20230803,142800,7326790200,42400,42400,42400,42400,21
20230803,142700,7325899800,42400,42250,42400,42250,72
20230803,142600,7322853950,42200,42150,42200,42150,342
20230803,142500,7308421650,42200,42150,42200,42150,154
20230803,142400,7301925350,42200,42200,42200,42200,64
20230803,142300,7299224550,42150,42150,42150,42150,20
20230803,142200,7298381550,42150,42100,42150,42100,28
20230803,142100,7297202150,42150,42100,42150,42100,211
20230803,142000,7288310550,42100,42100,42100,42100,9
20230803,141900,7287931650,42100,42100,42100,42100,15
20230803,141800,7287300150,42100,42100,42150,42100,220
20230803,141700,7278036650,42100,42100,42150,42100,142
20230803,141600,7272053450,42150,42150,42150,42100,192
20230803,141500,7263969650,42150,42150,42150,42150,669
20230803,141400,7235771300,42150,42150,42150,42150,1
20230803,141300,7235729150,42150,42150,42150,42150,3
20230803,141200,7235602700,42200,42150,42200,42150,14
20230803,141100,7235012250,42150,42200,42200,42150,19
20230803,141000,7234210950,42150,42200,42200,42150,136
20230803,140900,7228472000,42200,42150,42200,42150,142
20230803,140800,7222483150,42150,42200,42200,42150,119
20230803,140700,7217466950,42200,42200,42200,42200,374
20230803,140600,7201684150,42250,42300,42300,42200,246
20230803,140500,7191291350,42250,42200,42300,42200,241
20230803,140400,7181106950,42200,42250,42300,42200,660
20230803,140300,7153230300,42250,42300,42300,42250,249
20230803,140200,7142706850,42300,42300,42300,42250,250
20230803,140100,7132132000,42350,42300,42350,42300,51
20230803,140000,7129974650,42300,42300,42300,42300,35
20230803,135900,7128494150,42300,42300,42300,42300,21
20230803,135800,7127605850,42300,42300,42300,42300,51
20230803,135700,7125448550,42300,42300,42350,42250,504
20230803,135600,7104129400,42300,42300,42300,42300,16
20230803,135500,7103452600,42300,42350,42350,42300,125
20230803,135400,7098162600,42300,42300,42300,42300,25
20230803,135300,7097105100,42300,42300,42350,42300,40
20230803,135200,7095413050,42300,42300,42350,42300,87
20230803,135100,7091732450,42300,42350,42350,42300,95
20230803,135000,7087709950,42350,42350,42350,42350,6
20230803,134900,7087455850,42400,42450,42450,42400,106
20230803,134800,7082958200,42450,42450,42450,42450,12
20230803,134700,7082448800,42500,42450,42500,42450,37
20230803,134600,7080877100,42450,42450,42450,42450,26
20230803,134500,7079773400,42450,42400,42500,42400,376
20230803,134400,7063816100,42400,42400,42400,42400,146
20230803,134300,7057625700,42450,42450,42450,42450,26
20230803,134200,7056522000,42450,42350,42450,42350,221
20230803,134100,7047146500,42350,42450,42450,42350,25
20230803,134000,7046085750,42400,42400,42400,42400,0
20230803,133900,7046085750,42400,42350,42450,42350,71
20230803,133800,7043073750,42350,42350,42400,42350,40
20230803,133700,7041378600,42350,42250,42350,42250,99
20230803,133600,7037189100,42250,42200,42250,42200,30
20230803,133500,7035921650,42250,42250,42250,42250,48
20230803,133400,7033893650,42200,42200,42250,42200,76
20230803,133300,7030684850,42200,42300,42300,42200,46
20230803,133200,7028742750,42300,42200,42300,42200,95
20230803,133100,7024729450,42200,42200,42250,42150,1105
20230803,133000,6978118550,42250,42300,42300,42250,196
20230803,132900,6969835650,42250,42300,42300,42250,38
20230803,132800,6968229050,42300,42300,42300,42300,25
20230803,132700,6967171550,42350,42250,42350,42250,50
20230803,132600,6965056550,42250,42250,42250,42250,490
20230803,132500,6944354050,42250,42250,42250,42250,8
20230803,132400,6944016050,42250,42250,42250,42250,20
20230803,132300,6943171050,42250,42250,42300,42250,154
20230803,132200,6936659000,42300,42300,42300,42250,110
20230803,132100,6932010700,42350,42350,42350,42350,112
20230803,132000,6927267500,42300,42300,42300,42300,199
20230803,131900,6918849800,42300,42300,42350,42300,56
20230803,131800,6916480850,42300,42400,42400,42300,66
20230803,131700,6913685550,42400,42350,42400,42350,365
20230803,131600,6898224750,42400,42350,42400,42350,21
20230803,131500,6897335300,42350,42350,42350,42350,8
20230803,131400,6896996500,42400,42350,42400,42350,190
20230803,131300,6888948950,42350,42400,42450,42350,44
20230803,131200,6887083250,42400,42350,42400,42350,49
20230803,131100,6885006100,42400,42350,42400,42350,219
20230803,131000,6875727950,42350,42450,42450,42350,40
20230803,130900,6874033550,42350,42400,42450,42350,926
20230803,130800,6834788650,42450,42400,42450,42400,54
20230803,130700,6832496550,42450,42400,42450,42400,14
20230803,130600,6831902850,42400,42400,42400,42400,6
20230803,130500,6831648450,42400,42350,42400,42350,112
20230803,130400,6826900050,42350,42350,42400,42350,8
20230803,130300,6826561150,42350,42400,42400,42350,140
20230803,130200,6820631900,42350,42450,42450,42350,17
20230803,130100,6819910900,42350,42300,42350,42300,180
20230803,130000,6812295900,42300,42400,42550,42300,74
20230803,125900,6809163500,42550,42450,42550,42450,30
20230803,125800,6807887700,42250,42300,42300,42250,26
20230803,125700,6806788000,42500,42500,42500,42500,31
20230803,125600,6805470500,42550,42250,42550,42250,928
20230803,125500,6766063750,42250,42350,42350,42250,11
20230803,125400,6765598400,42400,42200,42400,42150,42
20230803,125300,6763823250,42150,42300,42300,42150,221
20230803,125200,6754492500,42350,42200,42350,42200,103
20230803,125100,6750139750,42200,42200,42200,42200,26
20230803,125000,6749042550,42200,42200,42200,42200,17
20230803,124900,6748325150,42150,42150,42150,42150,118
20230803,124800,6743351450,42200,42200,42250,42200,149
20230803,124700,6737063000,42250,42200,42250,42200,17
20230803,124600,6736345400,42250,42300,42300,42250,44
20230803,124500,6734484900,42300,42450,42450,42300,321
20230803,124400,6720879800,42400,42400,42450,42400,32
20230803,124300,6719522000,42400,42350,42450,42350,213
20230803,124200,6710495450,42300,42350,42350,42300,31
20230803,124100,6709183050,42300,42300,42300,42300,76
20230803,124000,6705968250,42300,42300,42300,42300,26
20230803,123900,6704868450,42300,42250,42300,42200,50
20230803,123800,6702755650,42150,42150,42200,42150,36
20230803,123700,6701237250,42050,42100,42150,42050,251
20230803,123600,6690671000,42150,42200,42200,42150,27
20230803,123500,6689532700,42150,42150,42150,42150,27
20230803,123400,6688394650,42100,42100,42150,42050,387
20230803,123300,6672105150,42100,42250,42300,42100,353
20230803,123200,6657205150,42250,42250,42400,42250,124
20230803,123100,6651954100,42250,42100,42250,42100,269
20230803,123000,6640624800,42100,42150,42300,42100,444
20230803,122900,6621900750,42200,42250,42250,42200,18
20230803,122800,6621140950,42250,42200,42250,42200,66
20230803,122700,6618353650,42200,42200,42200,42200,56
20230803,122600,6615990450,42200,42150,42200,42150,76
20230803,122500,6612783350,42150,42050,42150,42050,175
20230803,122400,6605422800,42050,42000,42050,42000,31
20230803,122300,6604120300,42000,42000,42000,42000,29
20230803,122200,6602902300,41950,41950,41950,41950,176
20230803,122100,6595519100,41950,41900,41950,41900,80
20230803,122000,6592165900,41900,41850,41900,41850,234
20230803,121900,6582364950,41900,41850,41900,41800,310
20230803,121800,6569401300,41850,41850,41850,41850,273
20230803,121700,6557976250,41850,41850,41850,41850,42
20230803,121600,6556218550,41850,41850,41850,41850,15
20230803,121500,6555590800,41850,41850,41850,41800,106
20230803,121400,6551154850,41850,41800,41850,41800,8
20230803,121300,6550820250,41800,41900,41900,41800,91
20230803,121200,6547011150,41900,42000,42000,41900,476
20230803,121100,6527027950,42000,42050,42050,42000,185
20230803,121000,6519257450,42050,42050,42050,42050,2
20230803,120900,6519173350,42050,42100,42100,42050,157
20230803,120800,6512571300,42100,42100,42100,42050,294
20230803,120700,6500206800,42000,42000,42100,42000,106
20230803,120600,6495754700,42000,42050,42050,42000,42
20230803,120500,6493990650,42000,42000,42000,42000,25
20230803,120400,6492940650,42000,42000,42000,42000,25
20230803,120300,6491890650,42050,42100,42100,42050,74
20230803,120200,6488775500,42150,42100,42150,42000,610
20230803,120100,6463144000,42050,42100,42100,42050,43
20230803,120000,6461333800,42200,42200,42200,42200,119
20230803,115900,6456312000,42200,42200,42200,42200,22
20230803,115800,6455383600,42200,42100,42250,42100,37
20230803,115700,6453823150,42050,41950,42050,41950,573
20230803,115600,6429754250,41900,41900,41900,41800,293
20230803,115500,6417478850,41900,41850,41900,41800,69
20230803,115400,6414588200,41850,41850,41850,41800,167
20230803,115300,6407599300,41850,41850,41850,41850,14
20230803,115200,6407013400,41850,41800,41850,41750,143
20230803,115100,6401039650,41800,41800,41800,41750,225
20230803,115000,6391638600,41800,41800,41800,41800,233
20230803,114900,6381899200,41800,41800,41800,41800,110
20230803,114800,6377301200,41800,41850,41900,41800,34
20230803,114700,6375877800,41850,41850,41850,41850,18
20230803,114600,6375124500,41900,41850,41900,41850,70
20230803,114500,6372193350,41850,41700,41850,41700,163
20230803,114400,6365383150,41700,41700,41750,41700,71
20230803,114300,6362421350,41750,41750,41750,41700,355
20230803,114200,6347609600,41800,41800,41800,41800,48
20230803,114100,6345603200,41800,41700,41850,41700,195
20230803,114000,6337462050,41750,41700,41750,41700,292
20230803,113900,6325285100,41750,41700,41750,41700,85
20230803,113800,6321739850,41700,41700,41700,41700,228
20230803,113700,6312232250,41700,41700,41850,41700,33
20230803,113600,6310856000,41700,41750,41850,41700,361
20230803,113500,6295787650,41750,41900,41900,41700,154
20230803,113400,6289361700,41700,41700,41750,41700,613
20230803,113300,6263787050,41700,41750,41800,41700,387
20230803,113200,6247633000,41750,41900,41900,41750,1044
20230803,113100,6203935400,41950,41900,41950,41900,362
20230803,113000,6188767550,41950,42050,42050,41950,678
20230803,112900,6160309800,42000,42000,42050,42000,1312
20230803,112800,6105205750,42050,42000,42050,42000,37
20230803,112700,6103650650,42050,42050,42050,42000,366
20230803,112600,6088265700,42050,42050,42050,42050,52
20230803,112500,6086079100,42050,42050,42250,42050,120
20230803,112400,6081032900,42050,42100,42200,42050,34
20230803,112300,6079600250,42100,42050,42100,42050,70
20230803,112200,6076656350,42050,42100,42100,42050,37
20230803,112100,6075100100,42100,42200,42200,42100,59
20230803,112000,6072616000,42200,42050,42250,42050,180
20230803,111900,6065039800,42100,42100,42100,42000,478
20230803,111800,6044943200,42100,42200,42200,42100,187
20230803,111700,6037065550,42200,42200,42200,42200,171
20230803,111600,6029849350,42200,42200,42200,42200,31
20230803,111500,6028541150,42100,42150,42350,42100,211
20230803,111400,6019628150,42050,42150,42150,42050,175
20230803,111300,6012262150,42150,42100,42150,42100,51
20230803,111200,6010114300,42100,42050,42150,42050,343
20230803,111100,5995676200,42100,42050,42150,42050,253
20230803,111000,5985037400,42150,42050,42150,42050,157
20230803,110900,5978434850,42050,42350,42350,42050,10
20230803,110800,5978013850,42250,42000,42350,42000,109
20230803,110700,5973407500,42000,42200,42200,42000,984
20230803,110600,5931981750,42200,42250,42250,42150,370
20230803,110500,5916368250,42250,42350,42350,42250,64
20230803,110400,5913660250,42350,42350,42350,42350,32
20230803,110300,5912305050,42350,42350,42350,42300,62
20230803,110200,5909680550,42350,42300,42350,42250,44
20230803,110100,5907819550,42300,42100,42300,42100,26
20230803,110000,5906724250,42050,42150,42150,42050,95
20230803,105900,5902722350,42050,42050,42100,42050,64
20230803,105800,5900031100,42000,42050,42050,42000,297
20230803,105700,5887544050,42000,42100,42100,42000,1014
20230803,105600,5844896550,42100,42200,42250,42100,458
20230803,105500,5825591900,42250,42300,42300,42250,416
20230803,105400,5808003400,42350,42350,42350,42300,293
20230803,105300,5795600850,42350,42350,42350,42300,820
20230803,105200,5760903450,42350,42450,42550,42350,348
20230803,105100,5746165150,42350,42350,42450,42350,283
20230803,105000,5734179450,42350,42500,42500,42350,354
20230803,104900,5719182550,42550,42600,42600,42300,1759
20230803,104800,5644585150,42550,42600,42600,42550,713
20230803,104700,5614231800,42600,42650,42650,42600,1151
20230803,104600,5565155300,42650,42700,42750,42650,34
20230803,104500,5563704300,42650,42700,42750,42650,150
20230803,104400,5557299500,42800,42650,42800,42650,310
20230803,104300,5544074150,42650,42700,42700,42650,414
20230803,104200,5526397150,42700,42800,42800,42700,119
20230803,104100,5521314300,42750,42850,42850,42750,360
20230803,104000,5505895500,42850,42850,42850,42850,222
20230803,103900,5496382800,42850,42900,42900,42650,1541
20230803,103800,5430412500,42950,43050,43050,42950,429
20230803,103700,5411978600,43050,43000,43050,43000,23
20230803,103600,5410989250,43000,43000,43000,42950,482
20230803,103500,5390270750,42950,43100,43100,42950,277
20230803,103400,5378351550,43100,43100,43150,43000,790
20230803,103300,5344340700,43150,43100,43150,43100,203
20230803,103200,5335590550,43150,43250,43250,43150,128
20230803,103100,5330062800,43250,43200,43250,43100,323
20230803,103000,5316118700,43200,43200,43250,43200,336
20230803,102900,5301602900,43250,43250,43250,43200,247
20230803,102800,5290920300,43250,43350,43400,43150,610
20230803,102700,5264507400,43400,43550,43550,43400,925
20230803,102600,5224266200,43600,43750,43750,43600,627
20230803,102500,5196895550,43750,43850,43850,43700,1299
20230803,102400,5140069350,43850,43900,43900,43800,1622
20230803,102300,5068923600,43900,43800,43900,43750,2381
20230803,102200,4964551200,43800,43700,43800,43700,2560
20230803,102100,4852577200,43650,43600,43650,43550,1464
20230803,102000,4788726750,43600,43250,43600,43250,1972
20230803,101900,4703073900,43250,43200,43250,43200,295
20230803,101800,4690321450,43200,42950,43200,42950,1475
20230803,101700,4626853300,42900,42650,42900,42550,291
20230803,101600,4614443000,42500,42800,42950,42500,622
20230803,101500,4587870550,42750,42800,42800,42750,16
20230803,101400,4587185900,42750,42750,42750,42750,179
20230803,101300,4579533650,42700,42900,42900,42700,51
20230803,101200,4577346400,42950,42500,42950,42500,765
20230803,101100,4544739200,42500,42500,42600,42500,277
20230803,101000,4532962050,42550,42650,42700,42550,1180
20230803,100900,4482688100,42650,42750,42750,42650,1154
20230803,100800,4433383100,42750,42900,42900,42750,1915
20230803,100700,4351406150,42900,43050,43050,42900,154
20230803,100600,4344784700,43050,43050,43050,43050,57
20230803,100500,4342330850,42950,43000,43100,42950,517
20230803,100400,4320104100,43000,43000,43000,43000,46
20230803,100300,4318126100,43000,42950,43000,42950,69
20230803,100200,4315159500,42950,43000,43000,42950,160
20230803,100100,4308287450,43000,43000,43000,42950,148
20230803,100000,4301923700,42900,42950,43000,42900,468
20230803,095900,4281823500,42950,42750,42950,42750,493
20230803,095800,4260722300,42800,42900,42900,42800,2277
20230803,095700,4163170400,42950,42850,42950,42800,349
20230803,095600,4148221850,42850,42950,42950,42850,764
20230803,095500,4115456200,42950,43000,43050,42950,1406
20230803,095400,4055005600,43050,43150,43150,43000,1152
20230803,095300,4005402800,43150,43100,43150,43100,133
20230803,095200,3999670350,43100,43200,43200,43050,1543
20230803,095100,3933136850,43200,43150,43200,43150,124
20230803,095000,3927784800,43150,43150,43300,43150,148
20230803,094900,3921394900,43150,43200,43200,43100,790
20230803,094800,3887306650,43150,43350,43350,43150,944
20230803,094700,3846530500,43300,43350,43350,43300,1012
20230803,094600,3802678750,43350,43350,43400,43300,308
20230803,094500,3789330000,43400,43450,43450,43350,640
20230803,094400,3761551950,43400,43450,43500,43400,1381
20230803,094300,3701534350,43500,43400,43500,43400,266
20230803,094200,3689984700,43400,43400,43500,43300,321
20230803,094100,3676053400,43400,43400,43400,43300,1005
20230803,094000,3632465250,43350,43300,43350,43250,664
20230803,093900,3603691300,43300,43350,43400,43300,177
20230803,093800,3596018750,43400,43400,43400,43350,1075
20230803,093700,3549415250,43400,43400,43400,43350,620
20230803,093600,3522517300,43400,43200,43400,43200,416
20230803,093500,3504479600,43150,43200,43350,43150,408
20230803,093400,3486837350,43200,43250,43300,43200,1081
20230803,093300,3440121550,43300,43500,43500,43300,464
20230803,093200,3420019350,43400,43450,43450,43400,585
20230803,093100,3394615300,43450,43450,43500,43400,943
20230803,093000,3353638450,43450,43300,43450,43300,653
20230803,092900,3325303600,43300,43350,43450,43300,233
20230803,092800,3315199550,43300,43300,43350,43100,468
20230803,092700,3294959700,43300,43350,43550,43300,1087
20230803,092600,3247799300,43350,43500,43550,43350,1257
20230803,092500,3193157400,43550,43750,43750,43550,5759
20230803,092400,2941807050,43700,43350,43700,43350,2417
20230803,092300,2836726100,43350,43300,43400,43250,597
20230803,092200,2810862750,43250,43100,43250,43000,1615
20230803,092100,2741254600,43250,42900,43400,42900,736
20230803,092000,2709509350,42850,42250,42850,42200,2704
20230803,091900,2594799850,42300,42200,42300,42150,1070
20230803,091800,2549658650,42200,41550,42400,41500,1621
20230803,091700,2481801750,41550,41750,41800,41500,2843
20230803,091600,2363438850,41750,42150,42150,41700,4180
20230803,091500,2187883050,42150,42250,42400,42150,881
20230803,091400,2150662900,42250,42100,42450,42050,481
20230803,091300,2130294100,42100,42100,42250,42050,2941
20230803,091200,2006543700,42150,42200,42300,42150,1282
20230803,091100,1952435200,42200,42350,42600,42200,1982
20230803,091000,1868481700,42350,42650,42800,42250,1208
20230803,090900,1817196100,42650,42150,42800,42100,1445
20230803,090800,1755967100,42100,42400,42400,42050,4058
20230803,090700,1584794700,42400,42500,42850,42350,4070
20230803,090600,1411207700,42500,42950,42950,42500,5481
20230803,090500,1177132800,42950,43200,43200,42950,1535
20230803,090400,1111036400,43100,43600,43600,43100,2998
20230803,090300,980885200,43700,44000,44400,43550,3878
20230803,090200,810705250,44050,43700,44500,43700,7376
20230803,090100,484946100,43700,43500,43700,43200,6048
20230803,090000,221815250,43300,43500,43550,43300,4669