KissMeData/030200/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,190500,22320792800,30650,30650,30650,30650,42936
20230802,190400,22320792800,30650,30650,30650,30650,0
20230802,190300,22320792800,30650,30650,30650,30650,0
20230802,190200,22320792800,30650,30650,30650,30650,0
20230802,190100,22320792800,30650,30650,30650,30650,0
20230802,190000,22320792800,30650,30650,30650,30650,0
20230802,185900,22320792800,30650,30650,30650,30650,0
20230802,185800,22320792800,30650,30650,30650,30650,0
20230802,185700,22320792800,30650,30650,30650,30650,0
20230802,185600,22320792800,30650,30650,30650,30650,0
20230802,185500,22320792800,30650,30650,30650,30650,0
20230802,185400,22320792800,30650,30650,30650,30650,0
20230802,185300,22320792800,30650,30650,30650,30650,0
20230802,185200,22320792800,30650,30650,30650,30650,0
20230802,185100,22320792800,30650,30650,30650,30650,0
20230802,185000,22320792800,30650,30650,30650,30650,0
20230802,184900,22320792800,30650,30650,30650,30650,0
20230802,184800,22320792800,30650,30650,30650,30650,0
20230802,184700,22320792800,30650,30650,30650,30650,0
20230802,184600,22320792800,30650,30650,30650,30650,0
20230802,184500,22320792800,30650,30650,30650,30650,0
20230802,184400,22320792800,30650,30650,30650,30650,0
20230802,184300,22320792800,30650,30650,30650,30650,0
20230802,184200,22320792800,30650,30650,30650,30650,0
20230802,184100,22320792800,30650,30650,30650,30650,0
20230802,184000,22320792800,30650,30650,30650,30650,0
20230802,183900,22320792800,30650,30650,30650,30650,0
20230802,183800,22320792800,30650,30650,30650,30650,0
20230802,183700,22320792800,30650,30650,30650,30650,0
20230802,183600,22320792800,30650,30650,30650,30650,0
20230802,183500,22320792800,30650,30650,30650,30650,42936
20230802,183400,22320792800,30650,30650,30650,30650,0
20230802,183300,22320792800,30650,30650,30650,30650,0
20230802,183200,22320792800,30650,30650,30650,30650,0
20230802,183100,22320792800,30650,30650,30650,30650,0
20230802,183000,22320792800,30650,30650,30650,30650,0
20230802,182900,22320792800,30650,30650,30650,30650,0
20230802,182800,22320792800,30650,30650,30650,30650,0
20230802,182700,22320792800,30650,30650,30650,30650,0
20230802,182600,22320792800,30650,30650,30650,30650,0
20230802,182500,22320792800,30650,30650,30650,30650,0
20230802,182400,22320792800,30650,30650,30650,30650,0
20230802,182300,22320792800,30650,30650,30650,30650,0
20230802,182200,22320792800,30650,30650,30650,30650,0
20230802,182100,22320792800,30650,30650,30650,30650,0
20230802,182000,22320792800,30650,30650,30650,30650,0
20230802,181900,22320792800,30650,30650,30650,30650,0
20230802,181800,22320792800,30650,30650,30650,30650,0
20230802,181700,22320792800,30650,30650,30650,30650,0
20230802,181600,22320792800,30650,30650,30650,30650,0
20230802,181500,22320792800,30650,30650,30650,30650,0
20230802,181400,22320792800,30650,30650,30650,30650,0
20230802,181300,22320792800,30650,30650,30650,30650,0
20230802,181200,22320792800,30650,30650,30650,30650,0
20230802,181100,22320792800,30650,30650,30650,30650,0
20230802,181000,22320792800,30650,30650,30650,30650,0
20230802,180900,22320792800,30650,30650,30650,30650,0
20230802,180800,22320792800,30650,30650,30650,30650,0
20230802,180700,22320792800,30650,30650,30650,30650,0
20230802,180600,22320792800,30650,30650,30650,30650,0
20230802,180500,22320792800,30650,30650,30650,30650,42936
20230802,180400,22320792800,30650,30650,30650,30650,0
20230802,180300,22320792800,30650,30650,30650,30650,0
20230802,180200,22320792800,30650,30650,30650,30650,0
20230802,180100,22320792800,30650,30650,30650,30650,0
20230802,180000,22320792800,30650,30650,30650,30650,0
20230802,175900,22320792800,30650,30650,30650,30650,0
20230802,175800,22320792800,30650,30650,30650,30650,0
20230802,175700,22320792800,30650,30650,30650,30650,0
20230802,175600,22320792800,30650,30650,30650,30650,0
20230802,175500,22320792800,30650,30650,30650,30650,0
20230802,175400,22320792800,30650,30650,30650,30650,0
20230802,175300,22320792800,30650,30650,30650,30650,0
20230802,175200,22320792800,30650,30650,30650,30650,0
20230802,175100,22320792800,30650,30650,30650,30650,0
20230802,175000,22320792800,30650,30650,30650,30650,0
20230802,174900,22320792800,30650,30650,30650,30650,0
20230802,174800,22320792800,30650,30650,30650,30650,0
20230802,174700,22320792800,30650,30650,30650,30650,0
20230802,174600,22320792800,30650,30650,30650,30650,0
20230802,174500,22320792800,30650,30650,30650,30650,0
20230802,174400,22320792800,30650,30650,30650,30650,0
20230802,174300,22320792800,30650,30650,30650,30650,0
20230802,174200,22320792800,30650,30650,30650,30650,0
20230802,174100,22320792800,30650,30650,30650,30650,0
20230802,174000,22320792800,30650,30650,30650,30650,0
20230802,173900,22320792800,30650,30650,30650,30650,0
20230802,173800,22320792800,30650,30650,30650,30650,0
20230802,173700,22320792800,30650,30650,30650,30650,0
20230802,173600,22320792800,30650,30650,30650,30650,0
20230802,173500,22320792800,30650,30650,30650,30650,42936
20230802,173400,22320792800,30650,30650,30650,30650,0
20230802,173300,22320792800,30650,30650,30650,30650,0
20230802,173200,22320792800,30650,30650,30650,30650,0
20230802,173100,22320792800,30650,30650,30650,30650,0
20230802,173000,22320792800,30650,30650,30650,30650,0
20230802,172900,22320792800,30650,30650,30650,30650,0
20230802,172800,22320792800,30650,30650,30650,30650,0
20230802,172700,22320792800,30650,30650,30650,30650,0
20230802,172600,22320792800,30650,30650,30650,30650,0
20230802,172500,22320792800,30650,30650,30650,30650,0
20230802,172400,22320792800,30650,30650,30650,30650,0
20230802,172300,22320792800,30650,30650,30650,30650,0
20230802,172200,22320792800,30650,30650,30650,30650,0
20230802,172100,22320792800,30650,30650,30650,30650,0
20230802,172000,22320792800,30650,30650,30650,30650,0
20230802,171900,22320792800,30650,30650,30650,30650,0
20230802,171800,22320792800,30650,30650,30650,30650,0
20230802,171700,22320792800,30650,30650,30650,30650,0
20230802,171600,22320792800,30650,30650,30650,30650,0
20230802,171500,22320792800,30650,30650,30650,30650,0
20230802,171400,22320792800,30650,30650,30650,30650,0
20230802,171300,22320792800,30650,30650,30650,30650,0
20230802,171200,22320792800,30650,30650,30650,30650,0
20230802,171100,22320792800,30650,30650,30650,30650,0
20230802,171000,22320792800,30650,30650,30650,30650,0
20230802,170900,22320792800,30650,30650,30650,30650,0
20230802,170800,22320792800,30650,30650,30650,30650,0
20230802,170700,22320792800,30650,30650,30650,30650,0
20230802,170600,22320792800,30650,30650,30650,30650,0
20230802,170500,22320792800,30650,30650,30650,30650,42936
20230802,170400,22320792800,30650,30650,30650,30650,0
20230802,170300,22320792800,30650,30650,30650,30650,0
20230802,170200,22320792800,30650,30650,30650,30650,0
20230802,170100,22320792800,30650,30650,30650,30650,0
20230802,170000,22320792800,30650,30650,30650,30650,0
20230802,165900,22320792800,30650,30650,30650,30650,0
20230802,165800,22320792800,30650,30650,30650,30650,0
20230802,165700,22320792800,30650,30650,30650,30650,0
20230802,165600,22320792800,30650,30650,30650,30650,0
20230802,165500,22320792800,30650,30650,30650,30650,0
20230802,165400,22320792800,30650,30650,30650,30650,0
20230802,165300,22320792800,30650,30650,30650,30650,0
20230802,165200,22320792800,30650,30650,30650,30650,0
20230802,165100,22320792800,30650,30650,30650,30650,0
20230802,165000,22320792800,30650,30650,30650,30650,0
20230802,164900,22320792800,30650,30650,30650,30650,0
20230802,164800,22320792800,30650,30650,30650,30650,0
20230802,164700,22320792800,30650,30650,30650,30650,0
20230802,164600,22320792800,30650,30650,30650,30650,0
20230802,164500,22320792800,30650,30650,30650,30650,0
20230802,164400,22320792800,30650,30650,30650,30650,0
20230802,164300,22320792800,30650,30650,30650,30650,0
20230802,164200,22320792800,30650,30650,30650,30650,0
20230802,164100,22320792800,30650,30650,30650,30650,0
20230802,164000,22320792800,30650,30650,30650,30650,0
20230802,163900,22320792800,30650,30650,30650,30650,0
20230802,163800,22320792800,30650,30650,30650,30650,0
20230802,163700,22320792800,30650,30650,30650,30650,0
20230802,163600,22320792800,30650,30650,30650,30650,0
20230802,163500,22320792800,30650,30650,30650,30650,42936
20230802,163400,22320792800,30650,30650,30650,30650,0
20230802,163300,22320792800,30650,30650,30650,30650,0
20230802,163200,22320792800,30650,30650,30650,30650,0
20230802,163100,22320792800,30650,30650,30650,30650,0
20230802,163000,22320792800,30650,30650,30650,30650,0
20230802,162900,22320792800,30650,30650,30650,30650,0
20230802,162800,22320792800,30650,30650,30650,30650,0
20230802,162700,22320792800,30650,30650,30650,30650,0
20230802,162600,22320792800,30650,30650,30650,30650,0
20230802,162500,22320792800,30650,30650,30650,30650,0
20230802,162400,22320792800,30650,30650,30650,30650,0
20230802,162300,22320792800,30650,30650,30650,30650,0
20230802,162200,22320792800,30650,30650,30650,30650,0
20230802,162100,22320792800,30650,30650,30650,30650,0
20230802,162000,22320792800,30650,30650,30650,30650,0
20230802,161900,22320792800,30650,30650,30650,30650,0
20230802,161800,22320792800,30650,30650,30650,30650,0
20230802,161700,22320792800,30650,30650,30650,30650,0
20230802,161600,22320792800,30650,30650,30650,30650,0
20230802,161500,22320792800,30650,30650,30650,30650,0
20230802,161400,22320792800,30650,30650,30650,30650,0
20230802,161300,22320792800,30650,30650,30650,30650,0
20230802,161200,22320792800,30650,30650,30650,30650,0
20230802,161100,22320792800,30650,30650,30650,30650,0
20230802,161000,22320792800,30650,30650,30650,30650,0
20230802,160900,22320792800,30650,30650,30650,30650,0
20230802,160800,22320792800,30650,30650,30650,30650,0
20230802,160700,22320792800,30650,30650,30650,30650,0
20230802,160600,22320792800,30650,30650,30650,30650,0
20230802,160500,22320792800,30650,30650,30650,30650,42936
20230802,160400,22320792800,30650,30650,30650,30650,0
20230802,160300,22320792800,30650,30650,30650,30650,0
20230802,160200,22320792800,30650,30650,30650,30650,0
20230802,160100,22320792800,30650,30650,30650,30650,0
20230802,160000,22320792800,30650,30650,30650,30650,0
20230802,155900,22320792800,30650,30650,30650,30650,0
20230802,155800,22320792800,30650,30650,30650,30650,0
20230802,155700,22320792800,30650,30650,30650,30650,0
20230802,155600,22320792800,30650,30650,30650,30650,0
20230802,155500,22320792800,30650,30650,30650,30650,0
20230802,155400,22320792800,30650,30650,30650,30650,0
20230802,155300,22320792800,30650,30650,30650,30650,0
20230802,155200,22320792800,30650,30650,30650,30650,0
20230802,155100,22320792800,30650,30650,30650,30650,0
20230802,155000,22320792800,30650,30650,30650,30650,0
20230802,154900,22320792800,30650,30650,30650,30650,0
20230802,154800,22320792800,30650,30650,30650,30650,0
20230802,154700,22320792800,30650,30650,30650,30650,0
20230802,154600,22320792800,30650,30650,30650,30650,0
20230802,154500,22320792800,30650,30650,30650,30650,0
20230802,154400,22320792800,30650,30650,30650,30650,0
20230802,154300,22320792800,30650,30650,30650,30650,0
20230802,154200,22320792800,30650,30650,30650,30650,0
20230802,154100,22320792800,30650,30650,30650,30650,0
20230802,154000,22320792800,30650,30650,30650,30650,0
20230802,153900,22320792800,30650,30650,30650,30650,0
20230802,153800,22320792800,30650,30650,30650,30650,0
20230802,153700,22320792800,30650,30650,30650,30650,0
20230802,153600,22320792800,30650,30650,30650,30650,0
20230802,153500,22320792800,30650,30650,30650,30650,42936
20230802,153400,22320792800,30650,30650,30650,30650,0
20230802,153300,22320792800,30650,30650,30650,30650,0
20230802,153200,22320792800,30650,30650,30650,30650,0
20230802,153100,22320792800,30650,30650,30650,30650,0
20230802,153000,22320792800,30650,30650,30650,30650,42936
20230802,152900,21004804400,30700,30700,30700,30700,0
20230802,152800,21004804400,30700,30700,30700,30700,0
20230802,152700,21004804400,30700,30700,30700,30700,0
20230802,152600,21004804400,30700,30700,30700,30700,0
20230802,152500,21004804400,30700,30700,30700,30700,0
20230802,152400,21004804400,30700,30700,30700,30700,0
20230802,152300,21004804400,30700,30700,30700,30700,0
20230802,152200,21004804400,30700,30700,30700,30700,0
20230802,152100,21004804400,30700,30700,30700,30700,0
20230802,152000,21004804400,30700,30700,30700,30700,0
20230802,151900,21004804400,30700,30650,30700,30600,13738
20230802,151800,20583949300,30650,30650,30700,30650,1831
20230802,151700,20527823850,30700,30650,30700,30650,2409
20230802,151600,20453986300,30700,30700,30700,30650,655
20230802,151500,20433908000,30650,30700,30700,30650,1030
20230802,151400,20402336950,30650,30650,30700,30650,5447
20230802,151300,20235379850,30700,30650,30700,30650,4724
20230802,151200,20090550600,30650,30650,30700,30650,2055
20230802,151100,20027563100,30650,30650,30700,30650,660
20230802,151000,20007329150,30650,30650,30700,30650,1988
20230802,150900,19946380900,30650,30650,30700,30650,544
20230802,150800,19929704450,30650,30700,30700,30650,719
20230802,150700,19907646050,30650,30650,30700,30650,487
20230802,150600,19892718300,30650,30700,30700,30650,919
20230802,150500,19864549150,30650,30650,30700,30650,1139
20230802,150400,19829637700,30650,30700,30700,30650,2036
20230802,150300,19767231600,30650,30650,30700,30650,258
20230802,150200,19759319400,30650,30650,30700,30650,1165
20230802,150100,19723608150,30650,30650,30700,30650,187
20230802,150000,19717875750,30700,30650,30700,30650,771
20230802,145900,19694238700,30700,30650,30700,30650,1899
20230802,145800,19636033450,30650,30650,30700,30650,333
20230802,145700,19625824900,30650,30650,30700,30650,456
20230802,145600,19611847050,30650,30650,30700,30650,573
20230802,145500,19594282550,30650,30650,30700,30650,641
20230802,145400,19574634800,30650,30650,30700,30650,1204
20230802,145300,19537712150,30650,30700,30700,30650,304
20230802,145200,19528392950,30650,30650,30700,30650,3580
20230802,145100,19418583900,30650,30650,30700,30650,912
20230802,145000,19390610750,30700,30650,30700,30650,1752
20230802,144900,19336900000,30650,30650,30700,30650,707
20230802,144800,19315209500,30700,30650,30700,30650,248
20230802,144700,19307606450,30700,30650,30700,30650,342
20230802,144600,19297120600,30700,30650,30700,30650,260
20230802,144500,19289147050,30700,30650,30700,30650,316
20230802,144400,19279455350,30700,30650,30700,30650,638
20230802,144300,19259874350,30700,30700,30700,30650,587
20230802,144200,19241871600,30700,30650,30700,30650,2634
20230802,144100,19161102550,30700,30650,30700,30650,1554
20230802,144000,19113451800,30650,30700,30700,30650,96
20230802,143900,19110508050,30700,30700,30700,30650,382
20230802,143800,19098796150,30650,30700,30700,30650,68
20230802,143700,19096710800,30650,30650,30700,30650,133
20230802,143600,19092633100,30650,30650,30700,30650,83
20230802,143500,19090086050,30700,30650,30700,30650,27
20230802,143400,19089257750,30650,30700,30700,30650,174
20230802,143300,19083922150,30700,30750,30750,30700,2891
20230802,143200,18995166150,30750,30700,30750,30700,54
20230802,143100,18993507000,30750,30750,30750,30700,56
20230802,143000,18991785850,30750,30750,30750,30700,194
20230802,142900,18985826900,30750,30700,30750,30700,134
20230802,142800,18981710250,30750,30700,30750,30700,166
20230802,142700,18976608250,30700,30700,30750,30650,1700
20230802,142600,18924417500,30700,30700,30700,30650,2040
20230802,142500,18861823350,30700,30700,30700,30650,5080
20230802,142400,18705868000,30700,30700,30700,30650,283
20230802,142300,18697184450,30700,30650,30750,30650,27156
20230802,142200,17863528950,30650,30650,30700,30650,654
20230802,142100,17843474700,30650,30650,30700,30650,331
20230802,142000,17833328250,30700,30700,30700,30650,401
20230802,141900,17821023850,30700,30650,30700,30650,415
20230802,141800,17808301650,30650,30650,30700,30650,147
20230802,141700,17803794450,30650,30650,30700,30650,211
20230802,141600,17797325800,30700,30700,30700,30650,227
20230802,141500,17790366200,30700,30700,30700,30650,439
20230802,141400,17776907000,30650,30700,30700,30650,328
20230802,141300,17766852300,30650,30700,30700,30650,167
20230802,141200,17761731900,30700,30650,30700,30650,241
20230802,141100,17754340650,30700,30650,30700,30650,1242
20230802,141000,17716264150,30700,30650,30700,30650,1298
20230802,140900,17676470550,30700,30650,30700,30650,169
20230802,140800,17671288750,30700,30650,30700,30650,109
20230802,140700,17667943550,30700,30650,30700,30650,660
20230802,140600,17647709750,30650,30650,30700,30650,24
20230802,140500,17646973400,30650,30650,30700,30650,113
20230802,140400,17643508650,30650,30700,30700,30650,34
20230802,140300,17642465350,30700,30650,30700,30650,695
20230802,140200,17621142900,30700,30700,30700,30650,61
20230802,140100,17619270900,30650,30650,30700,30650,54
20230802,140000,17617614250,30650,30650,30700,30600,3984
20230802,135900,17495498550,30650,30650,30650,30600,78
20230802,135800,17493109800,30600,30600,30650,30600,1853
20230802,135700,17436335450,30600,30600,30650,30600,1349
20230802,135600,17395053150,30650,30650,30650,30600,39
20230802,135500,17393858300,30650,30600,30650,30600,101
20230802,135400,17390764600,30650,30650,30700,30650,719
20230802,135300,17368726000,30700,30650,30700,30600,1137
20230802,135200,17333878250,30600,30650,30700,30600,480
20230802,135100,17319167100,30650,30650,30700,30600,2402
20230802,135000,17245601900,30650,30650,30700,30600,1424
20230802,134900,17201958000,30650,30700,30700,30600,3708
20230802,134800,17088324900,30650,30650,30700,30650,862
20230802,134700,17061903900,30650,30600,30700,30600,10706
20230802,134600,16733757200,30650,30650,30650,30600,344
20230802,134500,16723220900,30650,30600,30650,30600,1077
20230802,134400,16690247250,30650,30600,30650,30600,401
20230802,134300,16677971850,30600,30600,30650,30600,162
20230802,134200,16673014200,30650,30600,30650,30600,1139
20230802,134100,16638110650,30650,30650,30650,30600,333
20230802,134000,16627920250,30600,30650,30650,30600,185
20230802,133900,16622258800,30650,30600,30650,30600,112
20230802,133800,16618831400,30600,30600,30650,30600,156
20230802,133700,16614057100,30600,30650,30650,30600,421
20230802,133600,16601168750,30650,30650,30650,30600,26
20230802,133500,16600371950,30650,30650,30650,30600,19
20230802,133400,16599789700,30650,30600,30650,30600,57
20230802,133300,16598044850,30650,30650,30700,30600,1258
20230802,133200,16559487050,30650,30700,30700,30650,863
20230802,133100,16533035250,30650,30650,30700,30650,90
20230802,133000,16530276550,30650,30650,30700,30650,535
20230802,132900,16513872800,30650,30650,30650,30600,11111
20230802,132800,16173573350,30600,30600,30650,30600,59
20230802,132700,16171767650,30600,30600,30650,30600,584
20230802,132600,16153887900,30600,30650,30650,30600,213
20230802,132500,16147365950,30650,30650,30650,30600,53
20230802,132400,16145743750,30600,30650,30650,30600,2949
20230802,132300,16055503700,30600,30600,30650,30600,222
20230802,132200,16048703900,30650,30650,30650,30600,12
20230802,132100,16048336350,30650,30650,30650,30600,128
20230802,132000,16044418650,30650,30650,30650,30600,6060
20230802,131900,15858932600,30650,30650,30650,30600,44
20230802,131800,15857584700,30650,30650,30650,30600,44
20230802,131700,15856237000,30650,30650,30650,30600,330
20230802,131600,15846124150,30650,30600,30650,30600,1715
20230802,131500,15793565200,30650,30600,30650,30600,136
20230802,131400,15789401950,30650,30650,30650,30600,121
20230802,131300,15785697300,30650,30650,30650,30650,21
20230802,131200,15785053650,30650,30650,30650,30600,54
20230802,131100,15783400000,30650,30650,30650,30650,11
20230802,131000,15783062850,30650,30650,30650,30600,103
20230802,130900,15779907550,30600,30650,30650,30600,244
20230802,130800,15772437800,30650,30600,30650,30600,160
20230802,130700,15767540700,30650,30650,30650,30650,31
20230802,130600,15766590550,30650,30650,30650,30600,945
20230802,130500,15737643800,30600,30600,30650,30600,37
20230802,130400,15736510500,30650,30650,30650,30650,61
20230802,130300,15734640850,30650,30650,30650,30600,612
20230802,130200,15715884100,30650,30600,30650,30550,12092
20230802,130100,15345767800,30600,30550,30600,30550,274
20230802,130000,15337396550,30550,30600,30600,30550,241
20230802,125900,15330028200,30550,30550,30550,30550,67
20230802,125800,15327981350,30550,30550,30600,30550,4369
20230802,125700,15194488600,30600,30600,30600,30550,53
20230802,125600,15192868400,30600,30600,30600,30550,343
20230802,125500,15182386700,30600,30600,30600,30550,84
20230802,125400,15179818800,30600,30600,30600,30550,149
20230802,125300,15175265150,30600,30600,30600,30550,108
20230802,125200,15171964500,30600,30550,30600,30550,114
20230802,125100,15168480600,30600,30600,30600,30550,18
20230802,125000,15167930400,30600,30600,30600,30550,108
20230802,124900,15164629200,30550,30600,30600,30550,182
20230802,124800,15159064050,30600,30600,30600,30550,132
20230802,124700,15155029900,30600,30600,30600,30600,151
20230802,124600,15150409300,30600,30600,30600,30550,907
20230802,124500,15122697450,30550,30600,30600,30550,70
20230802,124400,15120558150,30600,30600,30600,30550,43
20230802,124300,15119243350,30600,30550,30600,30550,1061
20230802,124200,15086828750,30600,30550,30600,30550,104
20230802,124100,15083650850,30600,30550,30600,30550,82
20230802,124000,15081142700,30600,30600,30600,30550,1173
20230802,123900,15045256400,30600,30600,30600,30550,162
20230802,123800,15040306850,30550,30550,30600,30550,188
20230802,123700,15034563100,30600,30550,30600,30550,120
20230802,123600,15030896350,30550,30550,30600,30550,499
20230802,123500,15015651450,30550,30600,30600,30550,114
20230802,123400,15012168000,30550,30550,30600,30550,370
20230802,123300,15000863600,30550,30550,30600,30550,618
20230802,123200,14981958350,30550,30600,30600,30550,135
20230802,123100,14977831650,30600,30550,30600,30550,119
20230802,123000,14974195750,30600,30600,30600,30550,244
20230802,122900,14966735350,30600,30600,30600,30550,56
20230802,122800,14965023750,30600,30650,30650,30550,2657
20230802,122700,14883727050,30650,30600,30650,30600,981
20230802,122600,14853699900,30650,30600,30650,30600,109
20230802,122500,14850362800,30650,30650,30650,30600,122
20230802,122400,14846627400,30650,30600,30650,30600,352
20230802,122300,14835852250,30650,30650,30650,30600,201
20230802,122200,14829691750,30650,30600,30650,30600,130
20230802,122100,14825708950,30650,30650,30650,30600,179
20230802,122000,14820226650,30650,30650,30650,30600,268
20230802,121900,14812022450,30650,30650,30650,30600,1855
20230802,121800,14755244250,30650,30650,30650,30600,140
20230802,121700,14750958400,30650,30650,30650,30600,75
20230802,121600,14748661250,30650,30600,30650,30600,779
20230802,121500,14724787450,30650,30600,30650,30600,197
20230802,121400,14718751500,30650,30650,30650,30600,95
20230802,121300,14715840100,30650,30650,30650,30600,75
20230802,121200,14713542400,30650,30650,30650,30650,57
20230802,121100,14711795350,30650,30650,30650,30600,18
20230802,121000,14711243700,30650,30600,30650,30600,77
20230802,120900,14708884850,30650,30650,30650,30600,1287
20230802,120800,14669491050,30650,30650,30650,30650,68
20230802,120700,14667406850,30650,30650,30650,30600,196
20230802,120600,14661405800,30650,30600,30650,30600,59
20230802,120500,14659598700,30650,30650,30650,30650,62
20230802,120400,14657698400,30650,30650,30700,30600,232
20230802,120300,14650589500,30650,30650,30700,30650,5237
20230802,120200,14490070750,30650,30650,30700,30650,1211
20230802,120100,14452952400,30650,30700,30700,30650,3385
20230802,120000,14349196550,30650,30700,30700,30650,213
20230802,115900,14342660000,30700,30700,30700,30650,128
20230802,115800,14338734500,30700,30700,30700,30650,54
20230802,115700,14337077000,30650,30650,30700,30650,175
20230802,115600,14331704950,30700,30700,30700,30650,308
20230802,115500,14322259850,30700,30650,30700,30650,362
20230802,115400,14311160500,30700,30700,30700,30650,4371
20230802,115300,14177187300,30700,30700,30700,30650,113
20230802,115200,14173719700,30700,30700,30700,30650,68
20230802,115100,14171632250,30700,30650,30700,30600,1688
20230802,115000,14119893100,30650,30700,30700,30600,6916
20230802,114900,13907916300,30700,30700,30700,30650,755
20230802,114800,13884769850,30700,30650,30700,30650,565
20230802,114700,13867425500,30700,30650,30700,30650,1140
20230802,114600,13832482700,30650,30700,30700,30650,135
20230802,114500,13828339000,30700,30700,30700,30650,135
20230802,114400,13824197200,30700,30700,30700,30650,602
20230802,114300,13805719650,30700,30700,30700,30650,500
20230802,114200,13790370050,30700,30650,30700,30650,151
20230802,114100,13785735650,30650,30650,30650,30600,5514
20230802,114000,13616737950,30650,30650,30650,30600,264
20230802,113900,13608648400,30650,30600,30650,30600,398
20230802,113800,13596462500,30650,30650,30650,30600,117
20230802,113700,13592878100,30650,30650,30650,30600,285
20230802,113600,13584145700,30600,30650,30650,30600,167
20230802,113500,13579030600,30600,30600,30650,30600,617
20230802,113400,13560149050,30650,30600,30650,30600,179
20230802,113300,13554665750,30650,30650,30650,30600,108
20230802,113200,13551358350,30650,30650,30650,30600,389
20230802,113100,13539451250,30650,30650,30650,30600,373
20230802,113000,13528023150,30650,30650,30650,30600,403
20230802,112900,13515682900,30650,30650,30650,30600,65
20230802,112800,13513690900,30600,30650,30650,30600,244
20230802,112700,13506218250,30600,30650,30650,30600,203
20230802,112600,13499998900,30650,30650,30650,30650,208
20230802,112500,13493623700,30650,30650,30650,30600,128
20230802,112400,13489703400,30650,30650,30650,30600,201
20230802,112300,13483543000,30600,30650,30650,30600,798
20230802,112200,13459121400,30650,30650,30650,30600,381
20230802,112100,13447458500,30650,30600,30650,30600,2613
20230802,112000,13367499150,30600,30600,30600,30550,145
20230802,111900,13363064550,30600,30550,30600,30550,96
20230802,111800,13360127100,30600,30600,30600,30550,142
20230802,111700,13355784450,30600,30600,30600,30550,104
20230802,111600,13352603100,30600,30600,30600,30550,481
20230802,111500,13337903800,30600,30550,30600,30550,72
20230802,111400,13335700800,30600,30600,30600,30550,737
20230802,111300,13313149700,30600,30600,30600,30550,246
20230802,111200,13305628950,30600,30600,30600,30550,436
20230802,111100,13292288300,30600,30600,30600,30550,407
20230802,111000,13279838450,30550,30600,30600,30550,1341
20230802,110900,13238812000,30550,30600,30600,30550,223
20230802,110800,13231995250,30600,30600,30600,30550,161
20230802,110700,13227073050,30600,30650,30650,30600,2706
20230802,110600,13144264650,30650,30600,30650,30600,638
20230802,110500,13124738650,30650,30650,30650,30600,146
20230802,110400,13120265300,30600,30650,30650,30600,101
20230802,110300,13117173200,30650,30650,30650,30600,106
20230802,110200,13113925600,30600,30650,30650,30600,508
20230802,110100,13098361200,30650,30600,30650,30600,112
20230802,110000,13094930950,30650,30650,30650,30600,138
20230802,105900,13090703000,30650,30700,30700,30600,4478
20230802,105800,12953450300,30700,30700,30700,30650,169
20230802,105700,12948262300,30700,30700,30700,30650,268
20230802,105600,12940036000,30650,30700,30700,30600,3273
20230802,105500,12839711900,30700,30650,30700,30600,2983
20230802,105400,12748277600,30650,30650,30650,30600,297
20230802,105300,12739176200,30650,30650,30650,30600,399
20230802,105200,12726947550,30600,30650,30650,30600,508
20230802,105100,12711393450,30650,30650,30650,30600,408
20230802,105000,12698896250,30650,30650,30650,30600,445
20230802,104900,12685262300,30650,30650,30650,30600,390
20230802,104800,12673310350,30650,30650,30650,30600,264
20230802,104700,12665220600,30650,30600,30650,30600,467
20230802,104600,12650917650,30650,30700,30700,30600,1272
20230802,104500,12611935650,30700,30650,30700,30650,439
20230802,104400,12598467900,30700,30700,30700,30650,266
20230802,104300,12590302850,30700,30650,30700,30650,653
20230802,104200,12570269300,30650,30650,30700,30650,1131
20230802,104100,12535599200,30650,30650,30650,30600,1758
20230802,104000,12481716850,30650,30650,30650,30600,389
20230802,103900,12469795550,30650,30600,30650,30550,3183
20230802,103800,12372382450,30600,30550,30600,30550,348
20230802,103700,12361737350,30600,30550,30600,30550,1191
20230802,103600,12325304050,30600,30600,30600,30550,743
20230802,103500,12302577050,30550,30600,30600,30550,274
20230802,103400,12294193850,30600,30550,30600,30550,1295
20230802,103300,12254619300,30550,30500,30550,30500,2244
20230802,103200,12186161050,30500,30500,30500,30450,598
20230802,103100,12167923100,30500,30500,30500,30450,2131
20230802,103000,12102992750,30500,30450,30500,30450,613
20230802,102900,12084312900,30500,30500,30500,30450,1343
20230802,102800,12043367400,30500,30500,30500,30450,955
20230802,102700,12014261100,30450,30500,30500,30450,1429
20230802,102600,11970685650,30500,30500,30500,30450,960
20230802,102500,11941423650,30500,30550,30550,30500,3236
20230802,102400,11842715650,30550,30550,30550,30500,886
20230802,102300,11815664700,30550,30500,30550,30500,1097
20230802,102200,11782171750,30550,30500,30550,30450,1950
20230802,102100,11722702100,30500,30450,30500,30450,1116
20230802,102000,11688681800,30500,30450,30500,30400,4317
20230802,101900,11557231050,30450,30450,30450,30400,1094
20230802,101800,11523935400,30450,30450,30450,30400,2735
20230802,101700,11440667800,30400,30400,30500,30400,1708
20230802,101600,11388670550,30450,30400,30450,30400,1466
20230802,101500,11344063000,30450,30500,30500,30400,1446
20230802,101400,11300034200,30450,30400,30500,30400,4717
20230802,101300,11156426650,30400,30450,30450,30400,3239
20230802,101200,11057839650,30450,30450,30500,30400,8955
20230802,101100,10785160450,30450,30500,30500,30450,1981
20230802,101000,10724838550,30450,30450,30500,30450,318
20230802,100900,10715154100,30500,30550,30550,30450,25426
20230802,100800,9939678750,30500,30500,30550,30500,831
20230802,100700,9914325550,30500,30500,30550,30500,690
20230802,100600,9893279800,30550,30600,30600,30550,6019
20230802,100500,9709399200,30600,30600,30600,30550,922
20230802,100400,9681231200,30550,30600,30600,30550,223
20230802,100300,9674418200,30600,30600,30600,30600,790
20230802,100200,9650244200,30600,30600,30650,30600,4298
20230802,100100,9518690450,30550,30600,30600,30550,1061
20230802,100000,9486253550,30600,30600,30600,30550,664
20230802,095900,9465946050,30600,30550,30600,30550,621
20230802,095800,9446944950,30600,30600,30600,30550,369
20230802,095700,9435654600,30600,30600,30650,30600,1768
20230802,095600,9381552900,30600,30600,30650,30600,1700
20230802,095500,9329523400,30600,30600,30650,30600,866
20230802,095400,9303022700,30600,30550,30600,30550,5419
20230802,095300,9137458550,30550,30550,30550,30500,8758
20230802,095200,8869906000,30550,30550,30550,30500,893
20230802,095100,8842632950,30550,30550,30550,30500,340
20230802,095000,8832249250,30550,30550,30550,30500,510
20230802,094900,8816675300,30550,30500,30550,30500,391
20230802,094800,8804740600,30500,30550,30550,30500,1129
20230802,094700,8770301250,30550,30550,30550,30500,1797
20230802,094600,8715460800,30550,30550,30550,30500,469
20230802,094500,8701133800,30500,30550,30550,30500,613
20230802,094400,8682414350,30550,30550,30550,30500,3509
20230802,094300,8575219400,30550,30550,30550,30500,256
20230802,094200,8567403400,30550,30550,30550,30500,1275
20230802,094100,8528472950,30550,30550,30550,30500,729
20230802,094000,8506202850,30550,30550,30600,30550,4457
20230802,093900,8370040200,30600,30650,30650,30600,10799
20230802,093800,8039372700,30700,30700,30700,30650,435
20230802,093700,8026019800,30700,30700,30700,30650,250
20230802,093600,8018345000,30700,30700,30700,30650,179
20230802,093500,8012849750,30700,30700,30700,30650,1148
20230802,093400,7977610150,30700,30650,30750,30600,7192
20230802,093300,7757095750,30650,30650,30700,30650,2213
20230802,093200,7689266700,30650,30600,30650,30600,853
20230802,093100,7663155900,30600,30550,30650,30550,7037
20230802,093000,7448024850,30550,30550,30550,30500,750
20230802,092900,7425128400,30550,30500,30550,30500,1060
20230802,092800,7392767600,30550,30600,30600,30500,1521
20230802,092700,7346300200,30550,30550,30550,30500,3300
20230802,092600,7245497800,30550,30500,30550,30500,6000
20230802,092500,7062282050,30550,30600,30650,30550,21670
20230802,092400,6399504800,30600,30600,30650,30600,1694
20230802,092300,6347638700,30650,30650,30650,30600,6307
20230802,092200,6154608000,30650,30650,30700,30600,1953
20230802,092100,6094762100,30700,30700,30700,30650,5472
20230802,092000,5927026250,30700,30700,30700,30650,647
20230802,091900,5907185400,30650,30700,30700,30650,3486
20230802,091800,5800323600,30700,30650,30700,30650,10043
20230802,091700,5492483100,30700,30700,30800,30650,9345
20230802,091600,5205559950,30700,30750,30800,30700,1535
20230802,091500,5158379400,30750,30800,30850,30700,6639
20230802,091400,4954109750,30800,30800,30850,30800,1599
20230802,091300,4904842600,30850,30800,30850,30800,2401
20230802,091200,4830885100,30800,30850,30900,30750,18027
20230802,091100,4275956900,30900,30850,30900,30800,4152
20230802,091000,4147867600,30800,30850,30850,30750,16353
20230802,090900,3643975050,30800,30850,30900,30800,17251
20230802,090800,3111760150,30850,30850,30900,30850,1077
20230802,090700,3078531850,30900,30900,30900,30850,4181
20230802,090600,2949542450,30850,30850,30900,30850,1919
20230802,090500,2890335800,30850,30850,30900,30800,6480
20230802,090400,2690384150,30800,30800,30900,30750,25447
20230802,090300,1907440750,30800,30850,30900,30800,8484
20230802,090200,1645735050,30850,30900,31000,30850,6962
20230802,090100,1430643500,30900,31100,31150,30900,18046
20230802,090000,870004150,31150,31050,31150,31000,27103