KissMeData/083450/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,194000,2797669200,27450,27450,27450,27450,1088
20230802,193900,2797669200,27450,27450,27450,27450,0
20230802,193800,2797669200,27450,27450,27450,27450,0
20230802,193700,2797669200,27450,27450,27450,27450,0
20230802,193600,2797669200,27450,27450,27450,27450,0
20230802,193500,2797669200,27450,27450,27450,27450,0
20230802,193400,2797669200,27450,27450,27450,27450,0
20230802,193300,2797669200,27450,27450,27450,27450,0
20230802,193200,2797669200,27450,27450,27450,27450,0
20230802,193100,2797669200,27450,27450,27450,27450,0
20230802,193000,2797669200,27450,27450,27450,27450,0
20230802,192900,2797669200,27450,27450,27450,27450,0
20230802,192800,2797669200,27450,27450,27450,27450,0
20230802,192700,2797669200,27450,27450,27450,27450,0
20230802,192600,2797669200,27450,27450,27450,27450,0
20230802,192500,2797669200,27450,27450,27450,27450,0
20230802,192400,2797669200,27450,27450,27450,27450,0
20230802,192300,2797669200,27450,27450,27450,27450,0
20230802,192200,2797669200,27450,27450,27450,27450,0
20230802,192100,2797669200,27450,27450,27450,27450,0
20230802,192000,2797669200,27450,27450,27450,27450,0
20230802,191900,2797669200,27450,27450,27450,27450,0
20230802,191800,2797669200,27450,27450,27450,27450,0
20230802,191700,2797669200,27450,27450,27450,27450,0
20230802,191600,2797669200,27450,27450,27450,27450,0
20230802,191500,2797669200,27450,27450,27450,27450,0
20230802,191400,2797669200,27450,27450,27450,27450,0
20230802,191300,2797669200,27450,27450,27450,27450,0
20230802,191200,2797669200,27450,27450,27450,27450,0
20230802,191100,2797669200,27450,27450,27450,27450,0
20230802,191000,2797669200,27450,27450,27450,27450,1088
20230802,190900,2797669200,27450,27450,27450,27450,0
20230802,190800,2797669200,27450,27450,27450,27450,0
20230802,190700,2797669200,27450,27450,27450,27450,0
20230802,190600,2797669200,27450,27450,27450,27450,0
20230802,190500,2797669200,27450,27450,27450,27450,0
20230802,190400,2797669200,27450,27450,27450,27450,0
20230802,190300,2797669200,27450,27450,27450,27450,0
20230802,190200,2797669200,27450,27450,27450,27450,0
20230802,190100,2797669200,27450,27450,27450,27450,0
20230802,190000,2797669200,27450,27450,27450,27450,0
20230802,185900,2797669200,27450,27450,27450,27450,0
20230802,185800,2797669200,27450,27450,27450,27450,0
20230802,185700,2797669200,27450,27450,27450,27450,0
20230802,185600,2797669200,27450,27450,27450,27450,0
20230802,185500,2797669200,27450,27450,27450,27450,0
20230802,185400,2797669200,27450,27450,27450,27450,0
20230802,185300,2797669200,27450,27450,27450,27450,0
20230802,185200,2797669200,27450,27450,27450,27450,0
20230802,185100,2797669200,27450,27450,27450,27450,0
20230802,185000,2797669200,27450,27450,27450,27450,0
20230802,184900,2797669200,27450,27450,27450,27450,0
20230802,184800,2797669200,27450,27450,27450,27450,0
20230802,184700,2797669200,27450,27450,27450,27450,0
20230802,184600,2797669200,27450,27450,27450,27450,0
20230802,184500,2797669200,27450,27450,27450,27450,0
20230802,184400,2797669200,27450,27450,27450,27450,0
20230802,184300,2797669200,27450,27450,27450,27450,0
20230802,184200,2797669200,27450,27450,27450,27450,0
20230802,184100,2797669200,27450,27450,27450,27450,0
20230802,184000,2797669200,27450,27450,27450,27450,1088
20230802,183900,2797669200,27450,27450,27450,27450,0
20230802,183800,2797669200,27450,27450,27450,27450,0
20230802,183700,2797669200,27450,27450,27450,27450,0
20230802,183600,2797669200,27450,27450,27450,27450,0
20230802,183500,2797669200,27450,27450,27450,27450,0
20230802,183400,2797669200,27450,27450,27450,27450,0
20230802,183300,2797669200,27450,27450,27450,27450,0
20230802,183200,2797669200,27450,27450,27450,27450,0
20230802,183100,2797669200,27450,27450,27450,27450,0
20230802,183000,2797669200,27450,27450,27450,27450,0
20230802,182900,2797669200,27450,27450,27450,27450,0
20230802,182800,2797669200,27450,27450,27450,27450,0
20230802,182700,2797669200,27450,27450,27450,27450,0
20230802,182600,2797669200,27450,27450,27450,27450,0
20230802,182500,2797669200,27450,27450,27450,27450,0
20230802,182400,2797669200,27450,27450,27450,27450,0
20230802,182300,2797669200,27450,27450,27450,27450,0
20230802,182200,2797669200,27450,27450,27450,27450,0
20230802,182100,2797669200,27450,27450,27450,27450,0
20230802,182000,2797669200,27450,27450,27450,27450,0
20230802,181900,2797669200,27450,27450,27450,27450,0
20230802,181800,2797669200,27450,27450,27450,27450,0
20230802,181700,2797669200,27450,27450,27450,27450,0
20230802,181600,2797669200,27450,27450,27450,27450,0
20230802,181500,2797669200,27450,27450,27450,27450,0
20230802,181400,2797669200,27450,27450,27450,27450,0
20230802,181300,2797669200,27450,27450,27450,27450,0
20230802,181200,2797669200,27450,27450,27450,27450,0
20230802,181100,2797669200,27450,27450,27450,27450,0
20230802,181000,2797669200,27450,27450,27450,27450,1088
20230802,180900,2797669200,27450,27450,27450,27450,0
20230802,180800,2797669200,27450,27450,27450,27450,0
20230802,180700,2797669200,27450,27450,27450,27450,0
20230802,180600,2797669200,27450,27450,27450,27450,0
20230802,180500,2797669200,27450,27450,27450,27450,0
20230802,180400,2797669200,27450,27450,27450,27450,0
20230802,180300,2797669200,27450,27450,27450,27450,0
20230802,180200,2797669200,27450,27450,27450,27450,0
20230802,180100,2797669200,27450,27450,27450,27450,0
20230802,180000,2797669200,27450,27450,27450,27450,0
20230802,175900,2797669200,27450,27450,27450,27450,0
20230802,175800,2797669200,27450,27450,27450,27450,0
20230802,175700,2797669200,27450,27450,27450,27450,0
20230802,175600,2797669200,27450,27450,27450,27450,0
20230802,175500,2797669200,27450,27450,27450,27450,0
20230802,175400,2797669200,27450,27450,27450,27450,0
20230802,175300,2797669200,27450,27450,27450,27450,0
20230802,175200,2797669200,27450,27450,27450,27450,0
20230802,175100,2797669200,27450,27450,27450,27450,0
20230802,175000,2797669200,27450,27450,27450,27450,0
20230802,174900,2797669200,27450,27450,27450,27450,0
20230802,174800,2797669200,27450,27450,27450,27450,0
20230802,174700,2797669200,27450,27450,27450,27450,0
20230802,174600,2797669200,27450,27450,27450,27450,0
20230802,174500,2797669200,27450,27450,27450,27450,0
20230802,174400,2797669200,27450,27450,27450,27450,0
20230802,174300,2797669200,27450,27450,27450,27450,0
20230802,174200,2797669200,27450,27450,27450,27450,0
20230802,174100,2797669200,27450,27450,27450,27450,0
20230802,174000,2797669200,27450,27450,27450,27450,1088
20230802,173900,2797669200,27450,27450,27450,27450,0
20230802,173800,2797669200,27450,27450,27450,27450,0
20230802,173700,2797669200,27450,27450,27450,27450,0
20230802,173600,2797669200,27450,27450,27450,27450,0
20230802,173500,2797669200,27450,27450,27450,27450,0
20230802,173400,2797669200,27450,27450,27450,27450,0
20230802,173300,2797669200,27450,27450,27450,27450,0
20230802,173200,2797669200,27450,27450,27450,27450,0
20230802,173100,2797669200,27450,27450,27450,27450,0
20230802,173000,2797669200,27450,27450,27450,27450,0
20230802,172900,2797669200,27450,27450,27450,27450,0
20230802,172800,2797669200,27450,27450,27450,27450,0
20230802,172700,2797669200,27450,27450,27450,27450,0
20230802,172600,2797669200,27450,27450,27450,27450,0
20230802,172500,2797669200,27450,27450,27450,27450,0
20230802,172400,2797669200,27450,27450,27450,27450,0
20230802,172300,2797669200,27450,27450,27450,27450,0
20230802,172200,2797669200,27450,27450,27450,27450,0
20230802,172100,2797669200,27450,27450,27450,27450,0
20230802,172000,2797669200,27450,27450,27450,27450,0
20230802,171900,2797669200,27450,27450,27450,27450,0
20230802,171800,2797669200,27450,27450,27450,27450,0
20230802,171700,2797669200,27450,27450,27450,27450,0
20230802,171600,2797669200,27450,27450,27450,27450,0
20230802,171500,2797669200,27450,27450,27450,27450,0
20230802,171400,2797669200,27450,27450,27450,27450,0
20230802,171300,2797669200,27450,27450,27450,27450,0
20230802,171200,2797669200,27450,27450,27450,27450,0
20230802,171100,2797669200,27450,27450,27450,27450,0
20230802,171000,2797669200,27450,27450,27450,27450,1088
20230802,170900,2797669200,27450,27450,27450,27450,0
20230802,170800,2797669200,27450,27450,27450,27450,0
20230802,170700,2797669200,27450,27450,27450,27450,0
20230802,170600,2797669200,27450,27450,27450,27450,0
20230802,170500,2797669200,27450,27450,27450,27450,0
20230802,170400,2797669200,27450,27450,27450,27450,0
20230802,170300,2797669200,27450,27450,27450,27450,0
20230802,170200,2797669200,27450,27450,27450,27450,0
20230802,170100,2797669200,27450,27450,27450,27450,0
20230802,170000,2797669200,27450,27450,27450,27450,0
20230802,165900,2797669200,27450,27450,27450,27450,0
20230802,165800,2797669200,27450,27450,27450,27450,0
20230802,165700,2797669200,27450,27450,27450,27450,0
20230802,165600,2797669200,27450,27450,27450,27450,0
20230802,165500,2797669200,27450,27450,27450,27450,0
20230802,165400,2797669200,27450,27450,27450,27450,0
20230802,165300,2797669200,27450,27450,27450,27450,0
20230802,165200,2797669200,27450,27450,27450,27450,0
20230802,165100,2797669200,27450,27450,27450,27450,0
20230802,165000,2797669200,27450,27450,27450,27450,0
20230802,164900,2797669200,27450,27450,27450,27450,0
20230802,164800,2797669200,27450,27450,27450,27450,0
20230802,164700,2797669200,27450,27450,27450,27450,0
20230802,164600,2797669200,27450,27450,27450,27450,0
20230802,164500,2797669200,27450,27450,27450,27450,0
20230802,164400,2797669200,27450,27450,27450,27450,0
20230802,164300,2797669200,27450,27450,27450,27450,0
20230802,164200,2797669200,27450,27450,27450,27450,0
20230802,164100,2797669200,27450,27450,27450,27450,0
20230802,164000,2797669200,27450,27450,27450,27450,1088
20230802,163900,2797669200,27450,27450,27450,27450,0
20230802,163800,2797669200,27450,27450,27450,27450,0
20230802,163700,2797669200,27450,27450,27450,27450,0
20230802,163600,2797669200,27450,27450,27450,27450,0
20230802,163500,2797669200,27450,27450,27450,27450,0
20230802,163400,2797669200,27450,27450,27450,27450,0
20230802,163300,2797669200,27450,27450,27450,27450,0
20230802,163200,2797669200,27450,27450,27450,27450,0
20230802,163100,2797669200,27450,27450,27450,27450,0
20230802,163000,2797669200,27450,27450,27450,27450,0
20230802,162900,2797669200,27450,27450,27450,27450,0
20230802,162800,2797669200,27450,27450,27450,27450,0
20230802,162700,2797669200,27450,27450,27450,27450,0
20230802,162600,2797669200,27450,27450,27450,27450,0
20230802,162500,2797669200,27450,27450,27450,27450,0
20230802,162400,2797669200,27450,27450,27450,27450,0
20230802,162300,2797669200,27450,27450,27450,27450,0
20230802,162200,2797669200,27450,27450,27450,27450,0
20230802,162100,2797669200,27450,27450,27450,27450,0
20230802,162000,2797669200,27450,27450,27450,27450,0
20230802,161900,2797669200,27450,27450,27450,27450,0
20230802,161800,2797669200,27450,27450,27450,27450,0
20230802,161700,2797669200,27450,27450,27450,27450,0
20230802,161600,2797669200,27450,27450,27450,27450,0
20230802,161500,2797669200,27450,27450,27450,27450,0
20230802,161400,2797669200,27450,27450,27450,27450,0
20230802,161300,2797669200,27450,27450,27450,27450,0
20230802,161200,2797669200,27450,27450,27450,27450,0
20230802,161100,2797669200,27450,27450,27450,27450,0
20230802,161000,2797669200,27450,27450,27450,27450,1088
20230802,160900,2797669200,27450,27450,27450,27450,0
20230802,160800,2797669200,27450,27450,27450,27450,0
20230802,160700,2797669200,27450,27450,27450,27450,0
20230802,160600,2797669200,27450,27450,27450,27450,0
20230802,160500,2797669200,27450,27450,27450,27450,0
20230802,160400,2797669200,27450,27450,27450,27450,0
20230802,160300,2797669200,27450,27450,27450,27450,0
20230802,160200,2797669200,27450,27450,27450,27450,0
20230802,160100,2797669200,27450,27450,27450,27450,0
20230802,160000,2797669200,27450,27450,27450,27450,0
20230802,155900,2797669200,27450,27450,27450,27450,0
20230802,155800,2797669200,27450,27450,27450,27450,0
20230802,155700,2797669200,27450,27450,27450,27450,0
20230802,155600,2797669200,27450,27450,27450,27450,0
20230802,155500,2797669200,27450,27450,27450,27450,0
20230802,155400,2797669200,27450,27450,27450,27450,0
20230802,155300,2797669200,27450,27450,27450,27450,0
20230802,155200,2797669200,27450,27450,27450,27450,0
20230802,155100,2797669200,27450,27450,27450,27450,0
20230802,155000,2797669200,27450,27450,27450,27450,0
20230802,154900,2797669200,27450,27450,27450,27450,0
20230802,154800,2797669200,27450,27450,27450,27450,0
20230802,154700,2797669200,27450,27450,27450,27450,0
20230802,154600,2797669200,27450,27450,27450,27450,0
20230802,154500,2797669200,27450,27450,27450,27450,0
20230802,154400,2797669200,27450,27450,27450,27450,0
20230802,154300,2797669200,27450,27450,27450,27450,0
20230802,154200,2797669200,27450,27450,27450,27450,0
20230802,154100,2797669200,27450,27450,27450,27450,0
20230802,154000,2797669200,27450,27450,27450,27450,1088
20230802,153900,2797669200,27450,27450,27450,27450,0
20230802,153800,2797669200,27450,27450,27450,27450,0
20230802,153700,2797669200,27450,27450,27450,27450,0
20230802,153600,2797669200,27450,27450,27450,27450,0
20230802,153500,2797669200,27450,27450,27450,27450,0
20230802,153400,2797669200,27450,27450,27450,27450,0
20230802,153300,2797669200,27450,27450,27450,27450,0
20230802,153200,2797669200,27450,27450,27450,27450,0
20230802,153100,2797669200,27450,27450,27450,27450,0
20230802,153000,2797669200,27450,27450,27450,27450,1088
20230802,152900,2767803600,27500,27500,27500,27500,0
20230802,152800,2767803600,27500,27500,27500,27500,0
20230802,152700,2767803600,27500,27500,27500,27500,0
20230802,152600,2767803600,27500,27500,27500,27500,0
20230802,152500,2767803600,27500,27500,27500,27500,0
20230802,152400,2767803600,27500,27500,27500,27500,0
20230802,152300,2767803600,27500,27500,27500,27500,0
20230802,152200,2767803600,27500,27500,27500,27500,0
20230802,152100,2767803600,27500,27500,27500,27500,0
20230802,152000,2767803600,27500,27500,27500,27500,0
20230802,151900,2767803600,27500,27350,27500,27350,48
20230802,151800,2766486200,27350,27350,27350,27350,12
20230802,151700,2766158000,27350,27400,27450,27350,582
20230802,151600,2750223850,27500,27400,27500,27400,80
20230802,151500,2748031350,27400,27350,27400,27350,19
20230802,151400,2747511650,27500,27400,27500,27400,705
20230802,151300,2728151550,27350,27400,27400,27350,108
20230802,151200,2725193050,27400,27350,27400,27350,256
20230802,151100,2718178750,27350,27350,27350,27350,57
20230802,151000,2716619800,27350,27350,27350,27350,581
20230802,150900,2700729450,27400,27400,27400,27400,110
20230802,150800,2697715450,27400,27400,27400,27400,11
20230802,150700,2697414050,27400,27350,27400,27300,160
20230802,150600,2693039450,27350,27350,27350,27350,274
20230802,150500,2685545550,27350,27250,27350,27250,364
20230802,150400,2675613150,27300,27300,27300,27300,333
20230802,150300,2666522250,27300,27300,27300,27300,1365
20230802,150200,2629257750,27300,27250,27300,27250,61
20230802,150100,2627595000,27300,27300,27300,27300,11
20230802,150000,2627294700,27250,27250,27250,27250,6
20230802,145900,2627131200,27250,27300,27300,27250,239
20230802,145800,2620610300,27250,27300,27300,27250,379
20230802,145700,2610282450,27300,27300,27300,27300,207
20230802,145600,2604631350,27300,27300,27300,27300,3
20230802,145500,2604549450,27250,27300,27300,27250,18
20230802,145400,2604058200,27300,27300,27300,27300,32
20230802,145300,2603184600,27300,27300,27300,27250,52
20230802,145200,2601765050,27300,27300,27300,27300,149
20230802,145100,2597697350,27300,27300,27300,27250,597
20230802,145000,2581422900,27250,27250,27250,27250,203
20230802,144900,2575891150,27300,27300,27300,27300,42
20230802,144800,2574744550,27300,27250,27300,27250,120
20230802,144700,2571474150,27250,27250,27250,27250,30
20230802,144600,2570656650,27250,27250,27250,27250,7
20230802,144500,2570465900,27250,27250,27250,27250,4
20230802,144400,2570356900,27250,27250,27250,27250,99
20230802,144300,2567659150,27250,27300,27300,27250,256
20230802,144200,2560678950,27250,27250,27250,27250,0
20230802,144100,2560678950,27250,27400,27400,27250,2243
20230802,144000,2499528150,27350,27350,27350,27350,4
20230802,143900,2499418750,27350,27350,27350,27350,27
20230802,143800,2498680300,27300,27300,27300,27250,120
20230802,143700,2495406000,27300,27300,27300,27300,1001
20230802,143600,2468078700,27350,27350,27350,27350,22
20230802,143500,2467477000,27400,27450,27450,27400,323
20230802,143400,2458625150,27450,27450,27450,27450,60
20230802,143300,2456978150,27500,27450,27500,27450,56
20230802,143200,2455439950,27500,27450,27500,27400,91
20230802,143100,2452940600,27400,27350,27400,27300,656
20230802,143000,2434994850,27350,27350,27400,27350,370
20230802,142900,2424874000,27300,27300,27300,27300,402
20230802,142800,2413899400,27300,27300,27300,27300,0
20230802,142700,2413899400,27300,27300,27300,27300,8
20230802,142600,2413681000,27300,27250,27300,27200,451
20230802,142500,2401406500,27250,27300,27300,27250,966
20230802,142400,2375072700,27300,27350,27350,27300,1226
20230802,142300,2341585350,27350,27400,27400,27350,98
20230802,142200,2338904050,27400,27400,27400,27400,14
20230802,142100,2338520450,27350,27350,27350,27350,548
20230802,142000,2323532650,27350,27350,27350,27350,0
20230802,141900,2323532650,27350,27350,27350,27350,21
20230802,141800,2322958300,27400,27400,27400,27400,182
20230802,141700,2317971500,27400,27400,27400,27400,37
20230802,141600,2316957700,27350,27400,27400,27350,183
20230802,141500,2311943700,27400,27400,27400,27400,214
20230802,141400,2306080100,27350,27400,27400,27350,245
20230802,141300,2299375250,27400,27400,27400,27400,102
20230802,141200,2296580450,27400,27400,27400,27400,29
20230802,141100,2295785850,27400,27400,27400,27400,215
20230802,141000,2289894850,27450,27450,27450,27450,0
20230802,140900,2289894850,27450,27400,27450,27400,510
20230802,140800,2275920350,27400,27400,27400,27400,0
20230802,140700,2275920350,27400,27400,27400,27400,10
20230802,140600,2275646350,27400,27450,27450,27400,14
20230802,140500,2275262250,27450,27450,27450,27450,148
20230802,140400,2271199650,27450,27450,27450,27450,0
20230802,140300,2271199650,27450,27450,27450,27450,0
20230802,140200,2271199650,27450,27500,27500,27450,9
20230802,140100,2270952300,27500,27500,27500,27400,27
20230802,140000,2270210200,27500,27550,27550,27500,15
20230802,135900,2269797500,27550,27450,27550,27450,538
20230802,135800,2254979300,27550,27400,27550,27400,15
20230802,135700,2254566750,27350,27400,27400,27350,1277
20230802,135600,2219639800,27400,27400,27450,27400,747
20230802,135500,2199166950,27450,27450,27450,27400,47
20230802,135400,2197876900,27550,27550,27550,27550,47
20230802,135300,2196582050,27550,27450,27550,27450,480
20230802,135200,2183370800,27450,27450,27450,27450,2
20230802,135100,2183315900,27400,27400,27400,27400,305
20230802,135000,2174958900,27400,27400,27450,27400,850
20230802,134900,2151666400,27400,27450,27450,27400,514
20230802,134800,2137582100,27450,27450,27450,27450,28
20230802,134700,2136813500,27450,27450,27450,27450,262
20230802,134600,2129621600,27450,27500,27500,27450,38
20230802,134500,2128577600,27450,27450,27450,27450,260
20230802,134400,2121440600,27450,27500,27550,27450,320
20230802,134300,2112639400,27550,27500,27550,27500,219
20230802,134200,2106615850,27450,27500,27500,27450,764
20230802,134100,2085623550,27500,27450,27500,27450,1579
20230802,134000,2042210000,27450,27450,27450,27450,100
20230802,133900,2039465000,27450,27450,27600,27450,781
20230802,133800,2017945900,27450,27500,27550,27450,3354
20230802,133700,1925708850,27550,27500,27550,27500,13
20230802,133600,1925350850,27550,27500,27550,27500,182
20230802,133500,1920345300,27550,27550,27550,27550,53
20230802,133400,1918885150,27500,27500,27500,27500,36
20230802,133300,1917895150,27550,27550,27550,27550,20
20230802,133200,1917344150,27550,27500,27550,27500,2507
20230802,133100,1848388850,27500,27500,27500,27500,105
20230802,133000,1845501350,27500,27500,27500,27500,236
20230802,132900,1839011350,27550,27550,27550,27550,3
20230802,132800,1838928700,27550,27550,27550,27500,73
20230802,132700,1836921050,27550,27550,27550,27500,9
20230802,132600,1836673250,27550,27550,27550,27550,2076
20230802,132500,1779479450,27600,27600,27600,27600,23
20230802,132400,1778844650,27550,27550,27600,27550,22
20230802,132300,1778238300,27550,27550,27550,27550,166
20230802,132200,1773665000,27550,27550,27600,27550,109
20230802,132100,1770661800,27550,27600,27600,27550,1198
20230802,132000,1737609950,27600,27600,27600,27600,1134
20230802,131900,1706311550,27600,27650,27650,27600,3
20230802,131800,1706228650,27600,27600,27600,27600,1
20230802,131700,1706201050,27600,27650,27650,27600,14
20230802,131600,1705814150,27600,27600,27600,27600,0
20230802,131500,1705814150,27600,27650,27650,27600,366
20230802,131400,1695694500,27650,27650,27650,27650,100
20230802,131300,1692929500,27650,27650,27650,27650,13
20230802,131200,1692570050,27650,27700,27700,27650,61
20230802,131100,1690880500,27650,27650,27650,27650,31
20230802,131000,1690023350,27650,27650,27650,27600,138
20230802,130900,1686207700,27600,27600,27600,27600,100
20230802,130800,1683447700,27600,27600,27600,27600,4
20230802,130700,1683337300,27600,27650,27650,27600,10
20230802,130600,1683060950,27650,27650,27650,27650,10
20230802,130500,1682784450,27600,27600,27600,27600,300
20230802,130400,1674504450,27600,27600,27600,27600,249
20230802,130300,1667632050,27650,27650,27650,27600,19
20230802,130200,1667107300,27650,27650,27650,27600,41
20230802,130100,1665974650,27650,27650,27650,27650,1
20230802,130000,1665947000,27600,27700,27700,27600,102
20230802,125900,1663131600,27650,27650,27650,27650,3
20230802,125800,1663048650,27650,27700,27700,27650,13
20230802,125700,1662688600,27600,27600,27600,27600,87
20230802,125600,1660287400,27600,27600,27600,27600,103
20230802,125500,1657444600,27650,27700,27700,27650,138
20230802,125400,1653623100,27650,27650,27650,27650,131
20230802,125300,1650000950,27650,27700,27700,27600,73
20230802,125200,1647979400,27650,27650,27650,27650,3
20230802,125100,1647896450,27650,27650,27650,27650,5
20230802,125000,1647758200,27700,27700,27700,27700,27
20230802,124900,1647010300,27700,27600,27700,27600,43
20230802,124800,1645819800,27600,27650,27650,27600,303
20230802,124700,1637456400,27650,27600,27650,27600,48
20230802,124600,1636131200,27600,27600,27600,27600,1004
20230802,124500,1608420800,27650,27650,27650,27650,40
20230802,124400,1607314800,27650,27650,27650,27650,13
20230802,124300,1606955350,27650,27700,27700,27650,7
20230802,124200,1606761650,27700,27650,27700,27650,658
20230802,124100,1588567850,27650,27700,27700,27650,31
20230802,124000,1587710650,27650,27650,27650,27650,0
20230802,123900,1587710650,27650,27650,27650,27650,0
20230802,123800,1587710650,27650,27650,27650,27650,0
20230802,123700,1587710650,27650,27650,27650,27650,30
20230802,123600,1586881150,27750,27650,27750,27650,2
20230802,123500,1586825750,27650,27650,27650,27650,110
20230802,123400,1583784250,27750,27650,27750,27600,366
20230802,123300,1573676950,27650,27700,27700,27650,300
20230802,123200,1565376200,27650,27700,27700,27650,578
20230802,123100,1549393900,27700,27700,27700,27700,1
20230802,123000,1549366200,27700,27700,27700,27700,38
20230802,122900,1548313600,27650,27650,27650,27650,8
20230802,122800,1548092400,27650,27650,27650,27650,0
20230802,122700,1548092400,27650,27650,27650,27650,37
20230802,122600,1547069350,27650,27650,27650,27650,110
20230802,122500,1544027850,27650,27650,27650,27650,518
20230802,122400,1529705150,27650,27650,27650,27650,4
20230802,122300,1529594550,27700,27700,27750,27700,100
20230802,122200,1526823900,27650,27650,27650,27650,50
20230802,122100,1525441400,27650,27650,27650,27650,462
20230802,122000,1512667100,27700,27700,27700,27700,51
20230802,121900,1511254400,27700,27700,27700,27700,200
20230802,121800,1505714400,27700,27650,27700,27650,271
20230802,121700,1498210700,27650,27650,27650,27650,1002
20230802,121600,1470505400,27650,27650,27650,27650,0
20230802,121500,1470505400,27650,27650,27700,27650,288
20230802,121400,1462537350,27650,27750,27750,27650,1287
20230802,121300,1426910850,27800,27800,27800,27800,0
20230802,121200,1426910850,27800,27800,27800,27700,309
20230802,121100,1418350950,27700,27700,27750,27700,193
20230802,121000,1413004250,27750,27750,27750,27750,116
20230802,120900,1409785250,27750,27750,27750,27700,219
20230802,120800,1403708200,27700,27700,27700,27700,3
20230802,120700,1403625100,27750,27700,27750,27700,21
20230802,120600,1403043350,27700,27750,27750,27700,116
20230802,120500,1399828350,27750,27750,27750,27750,0
20230802,120400,1399828350,27750,27750,27750,27750,23
20230802,120300,1399190100,27750,27750,27750,27750,20
20230802,120200,1398635100,27750,27900,27900,27750,6
20230802,120100,1398467850,27900,27900,27900,27900,1
20230802,120000,1398439950,27900,27850,27900,27850,11
20230802,115900,1398133450,27850,27800,27850,27800,20
20230802,115800,1397576500,27750,27750,27750,27750,89
20230802,115700,1395106750,27750,27750,27750,27750,3
20230802,115600,1395023500,27650,27650,27650,27650,0
20230802,115500,1395023500,27650,27700,27700,27650,156
20230802,115400,1390707600,27700,27700,27700,27700,27
20230802,115300,1389959700,27750,27750,27750,27750,36
20230802,115200,1388960700,27750,27700,27750,27650,1278
20230802,115100,1353557350,27700,27700,27700,27700,27
20230802,115000,1352809450,27700,27700,27700,27700,3
20230802,114900,1352726350,27750,27750,27750,27750,24
20230802,114800,1352060350,27750,27800,27800,27750,18
20230802,114700,1351560600,27750,27750,27750,27750,50
20230802,114600,1350173100,27700,27700,27700,27700,721
20230802,114500,1330201400,27700,27750,27750,27700,1722
20230802,114400,1282468200,27750,27700,27750,27700,648
20230802,114300,1264486250,27700,27700,27700,27700,210
20230802,114200,1258669250,27750,27750,27750,27750,37
20230802,114100,1257642500,27750,27800,27800,27750,304
20230802,114000,1249196600,27800,27800,27800,27750,341
20230802,113900,1239731750,27700,27700,27800,27700,520
20230802,113800,1225327500,27800,27800,27800,27700,1246
20230802,113700,1190748450,27800,27800,27800,27800,1
20230802,113600,1190720650,27800,27750,27800,27750,1110
20230802,113500,1159914700,27750,27800,27800,27750,14
20230802,113400,1159525700,27800,27800,27800,27800,92
20230802,113300,1156968100,27800,27800,27800,27800,0
20230802,113200,1156968100,27800,27800,27800,27800,9
20230802,113100,1156717900,27750,27850,27850,27750,193
20230802,113000,1151355100,27800,27800,27800,27800,47
20230802,112900,1150048500,27800,27800,27800,27800,4
20230802,112800,1149937300,27800,27800,27800,27800,20
20230802,112700,1149381300,27800,27800,27800,27800,510
20230802,112600,1135203300,27800,27850,27850,27800,38
20230802,112500,1134146800,27750,27850,27950,27750,359
20230802,112400,1124126550,27750,27750,27750,27750,1
20230802,112300,1124098800,27950,27800,27950,27800,431
20230802,112200,1112063000,27950,27750,27950,27750,550
20230802,112100,1096734850,27800,27800,27800,27750,696
20230802,112000,1077386350,27800,27800,27800,27800,100
20230802,111900,1074606350,27850,27850,27850,27850,105
20230802,111800,1071682100,27850,27800,27850,27800,13
20230802,111700,1071320100,27800,27800,27800,27800,6
20230802,111600,1071153300,27850,27800,27850,27800,3
20230802,111500,1071069800,27850,27850,27850,27850,65
20230802,111400,1069259550,27850,27850,27850,27850,1
20230802,111300,1069231700,27800,27800,27900,27800,535
20230802,111200,1054353700,27850,27850,27850,27850,0
20230802,111100,1054353700,27850,27850,27850,27850,4
20230802,111000,1054242300,27800,27900,27900,27800,1205
20230802,110900,1020742950,27900,27850,27900,27850,43
20230802,110800,1019545100,27850,27850,27850,27850,45
20230802,110700,1018291850,27850,27850,27850,27850,78
20230802,110600,1016119550,27800,27800,27800,27800,114
20230802,110500,1012950350,27850,27850,27850,27850,2
20230802,110400,1012894650,27850,27850,27850,27850,0
20230802,110300,1012894650,27850,27850,27850,27800,16
20230802,110200,1012449150,27850,27800,27850,27800,244
20230802,110100,1005665000,27800,27800,27800,27750,159
20230802,110000,1001250000,27800,27850,27850,27750,104
20230802,105900,998353800,27750,27800,27850,27750,288
20230802,105800,990353150,27800,27800,27800,27800,6
20230802,105700,990186350,27800,27750,27850,27750,127
20230802,105600,986651950,27800,27750,27800,27750,70
20230802,105500,984707650,27750,27750,27750,27750,51
20230802,105400,983292400,27750,27750,27750,27750,1
20230802,105300,983264650,27950,27800,27950,27800,31
20230802,105200,982400850,27800,27950,27950,27800,1503
20230802,105100,940616450,27850,27850,27850,27850,425
20230802,105000,928780200,28000,28000,28000,28000,6
20230802,104900,928612200,27900,28050,28050,27900,92
20230802,104800,926045100,28000,27950,28000,27950,11
20230802,104700,925737150,28050,27850,28050,27850,19
20230802,104600,925206800,27900,27900,27900,27900,3
20230802,104500,925123100,27850,27850,27850,27850,3
20230802,104400,925039550,27850,27800,27850,27800,83
20230802,104300,922730500,27800,27850,27850,27800,705
20230802,104200,903122800,27850,27850,27850,27850,3
20230802,104100,903039250,27900,27900,27900,27850,24
20230802,104000,902369700,27850,27800,27850,27800,719
20230802,103900,882374650,27850,27850,27850,27850,7
20230802,103800,882179700,27850,27800,27850,27800,47
20230802,103700,880872200,27800,27850,27850,27800,9
20230802,103600,880621800,27800,27850,27850,27800,521
20230802,103500,866135300,27850,27850,27850,27850,20
20230802,103400,865578300,27850,27900,27900,27850,302
20230802,103300,857166350,27800,27850,27850,27800,1099
20230802,103200,826611250,27850,27850,27900,27800,611
20230802,103100,809599050,27850,27950,28000,27850,3129
20230802,103000,722357950,27950,27950,27950,27950,556
20230802,102900,706817750,28000,28000,28050,28000,52
20230802,102800,705361650,28000,27950,28000,27950,8
20230802,102700,705137750,28000,28000,28000,28000,10
20230802,102600,704857750,28000,27950,28000,27950,13
20230802,102500,704494150,27950,27950,27950,27950,373
20230802,102400,694068800,28000,28000,28000,28000,0
20230802,102300,694068800,28000,28000,28050,28000,958
20230802,102200,667244750,28000,28000,28000,28000,291
20230802,102100,659096750,28000,28000,28000,28000,308
20230802,102000,650472750,28000,28000,28000,28000,151
20230802,101900,646244750,28000,28050,28050,28000,1020
20230802,101800,617684700,28050,28100,28100,28050,60
20230802,101700,616001650,28050,28050,28050,28050,6
20230802,101600,615833350,28050,28200,28200,28050,209
20230802,101500,609969200,28200,28150,28250,28150,2031
20230802,101400,552610350,28150,28050,28150,28050,4
20230802,101300,552498050,28150,28100,28150,28100,3
20230802,101200,552413700,28100,28100,28100,28100,2
20230802,101100,552357500,28050,28100,28150,28050,116
20230802,101000,549101750,28100,28150,28150,28100,66
20230802,100900,547247050,28100,28100,28100,28100,0
20230802,100800,547247050,28100,28150,28150,28100,5
20230802,100700,547106500,28150,28150,28150,28150,6
20230802,100600,546937600,28150,28150,28150,28150,203
20230802,100500,541223150,28150,28150,28150,28150,0
20230802,100400,541223150,28150,28100,28150,28100,6
20230802,100300,541054500,28050,28050,28050,28050,3
20230802,100200,540970350,28050,28050,28050,28050,279
20230802,100100,533144400,28050,28100,28100,28050,710
20230802,100000,513210400,28100,28150,28150,28100,5
20230802,095900,513069700,28100,28100,28100,28100,100
20230802,095800,510259700,28100,28200,28200,28100,116
20230802,095700,506999700,28250,28150,28250,28150,26
20230802,095600,506267700,28100,28100,28100,28100,111
20230802,095500,503148600,28050,28100,28100,28050,22
20230802,095400,502530500,28100,28050,28100,28000,772
20230802,095300,480899550,28050,28100,28100,28050,762
20230802,095200,459525250,28100,28150,28150,28100,831
20230802,095100,436151100,28200,28200,28250,28200,138
20230802,095000,432258800,28200,28200,28200,28200,0
20230802,094900,432258800,28200,28200,28200,28200,4
20230802,094800,432146000,28200,28150,28200,28150,168
20230802,094700,427416550,28200,28200,28200,28200,525
20230802,094600,412611550,28200,28200,28200,28200,80
20230802,094500,410355550,28200,28200,28200,28200,0
20230802,094400,410355550,28200,28200,28200,28200,500
20230802,094300,396255550,28200,28200,28200,28200,0
20230802,094200,396255550,28200,28200,28250,28200,722
20230802,094100,375894650,28250,28250,28300,28250,56
20230802,094000,374312600,28300,28300,28300,28300,0
20230802,093900,374312600,28300,28250,28300,28250,23
20230802,093800,373662800,28200,28200,28200,28200,4
20230802,093700,373550000,28200,28300,28300,28200,106
20230802,093600,370560700,28200,28300,28300,28200,51
20230802,093500,369117500,28200,28250,28250,28200,134
20230802,093400,365333350,28250,28250,28250,28250,54
20230802,093300,363807850,28300,28300,28300,28300,3
20230802,093200,363722950,28300,28400,28400,28250,576
20230802,093100,347424550,28300,28350,28400,28300,63
20230802,093000,345638350,28400,28400,28450,28300,409
20230802,092900,334033550,28450,28400,28450,28400,132
20230802,092800,330281050,28400,28450,28450,28400,167
20230802,092700,325533750,28450,28300,28450,28300,171
20230802,092600,320681300,28400,28350,28400,28350,21
20230802,092500,320085850,28350,28350,28350,28350,49
20230802,092400,318696700,28350,28300,28350,28300,5
20230802,092300,318555150,28350,28400,28400,28350,81
20230802,092200,316258550,28400,28400,28400,28300,85
20230802,092100,313845550,28300,28300,28300,28250,64
20230802,092000,312034700,28300,28300,28300,28300,2
20230802,091900,311978100,28300,28300,28300,28250,75
20230802,091800,309855750,28300,28300,28300,28300,102
20230802,091700,306969150,28200,28300,28300,28200,595
20230802,091600,290170650,28300,28200,28300,28150,320
20230802,091500,281148150,28200,28250,28250,28200,460
20230802,091400,268157150,28200,28150,28200,28150,112
20230802,091300,265003900,28200,28250,28250,28200,104
20230802,091200,262070900,28200,28200,28200,28200,10
20230802,091100,261788900,28200,28200,28250,28200,189
20230802,091000,256459050,28150,28200,28200,28150,112
20230802,090900,253306150,28150,28200,28200,28150,527
20230802,090800,238450600,28100,28150,28200,28050,520
20230802,090700,223829750,28200,28150,28200,28100,1046
20230802,090600,194431250,28150,28100,28150,28100,70
20230802,090500,192460850,28200,28250,28300,27950,2506
20230802,090400,122376400,28050,28100,28100,28050,407
20230802,090300,110939850,28000,28050,28400,28000,3101
20230802,090200,23925350,28100,28050,28100,28050,205
20230802,090100,18174850,28050,28100,28100,28050,303
20230802,090000,9675550,28050,28150,28150,28050,344