KissMeData/200880/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,201400,9945406800,22550,22550,22550,22550,6806
20230802,201300,9945406800,22550,22550,22550,22550,0
20230802,201200,9945406800,22550,22550,22550,22550,0
20230802,201100,9945406800,22550,22550,22550,22550,0
20230802,201000,9945406800,22550,22550,22550,22550,0
20230802,200900,9945406800,22550,22550,22550,22550,0
20230802,200800,9945406800,22550,22550,22550,22550,0
20230802,200700,9945406800,22550,22550,22550,22550,0
20230802,200600,9945406800,22550,22550,22550,22550,0
20230802,200500,9945406800,22550,22550,22550,22550,0
20230802,200400,9945406800,22550,22550,22550,22550,0
20230802,200300,9945406800,22550,22550,22550,22550,0
20230802,200200,9945406800,22550,22550,22550,22550,0
20230802,200100,9945406800,22550,22550,22550,22550,0
20230802,200000,9945406800,22550,22550,22550,22550,0
20230802,195900,9945406800,22550,22550,22550,22550,0
20230802,195800,9945406800,22550,22550,22550,22550,0
20230802,195700,9945406800,22550,22550,22550,22550,0
20230802,195600,9945406800,22550,22550,22550,22550,0
20230802,195500,9945406800,22550,22550,22550,22550,0
20230802,195400,9945406800,22550,22550,22550,22550,0
20230802,195300,9945406800,22550,22550,22550,22550,0
20230802,195200,9945406800,22550,22550,22550,22550,0
20230802,195100,9945406800,22550,22550,22550,22550,0
20230802,195000,9945406800,22550,22550,22550,22550,0
20230802,194900,9945406800,22550,22550,22550,22550,0
20230802,194800,9945406800,22550,22550,22550,22550,0
20230802,194700,9945406800,22550,22550,22550,22550,0
20230802,194600,9945406800,22550,22550,22550,22550,0
20230802,194500,9945406800,22550,22550,22550,22550,0
20230802,194400,9945406800,22550,22550,22550,22550,6806
20230802,194300,9945406800,22550,22550,22550,22550,0
20230802,194200,9945406800,22550,22550,22550,22550,0
20230802,194100,9945406800,22550,22550,22550,22550,0
20230802,194000,9945406800,22550,22550,22550,22550,0
20230802,193900,9945406800,22550,22550,22550,22550,0
20230802,193800,9945406800,22550,22550,22550,22550,0
20230802,193700,9945406800,22550,22550,22550,22550,0
20230802,193600,9945406800,22550,22550,22550,22550,0
20230802,193500,9945406800,22550,22550,22550,22550,0
20230802,193400,9945406800,22550,22550,22550,22550,0
20230802,193300,9945406800,22550,22550,22550,22550,0
20230802,193200,9945406800,22550,22550,22550,22550,0
20230802,193100,9945406800,22550,22550,22550,22550,0
20230802,193000,9945406800,22550,22550,22550,22550,0
20230802,192900,9945406800,22550,22550,22550,22550,0
20230802,192800,9945406800,22550,22550,22550,22550,0
20230802,192700,9945406800,22550,22550,22550,22550,0
20230802,192600,9945406800,22550,22550,22550,22550,0
20230802,192500,9945406800,22550,22550,22550,22550,0
20230802,192400,9945406800,22550,22550,22550,22550,0
20230802,192300,9945406800,22550,22550,22550,22550,0
20230802,192200,9945406800,22550,22550,22550,22550,0
20230802,192100,9945406800,22550,22550,22550,22550,0
20230802,192000,9945406800,22550,22550,22550,22550,0
20230802,191900,9945406800,22550,22550,22550,22550,0
20230802,191800,9945406800,22550,22550,22550,22550,0
20230802,191700,9945406800,22550,22550,22550,22550,0
20230802,191600,9945406800,22550,22550,22550,22550,0
20230802,191500,9945406800,22550,22550,22550,22550,0
20230802,191400,9945406800,22550,22550,22550,22550,6806
20230802,191300,9945406800,22550,22550,22550,22550,0
20230802,191200,9945406800,22550,22550,22550,22550,0
20230802,191100,9945406800,22550,22550,22550,22550,0
20230802,191000,9945406800,22550,22550,22550,22550,0
20230802,190900,9945406800,22550,22550,22550,22550,0
20230802,190800,9945406800,22550,22550,22550,22550,0
20230802,190700,9945406800,22550,22550,22550,22550,0
20230802,190600,9945406800,22550,22550,22550,22550,0
20230802,190500,9945406800,22550,22550,22550,22550,0
20230802,190400,9945406800,22550,22550,22550,22550,0
20230802,190300,9945406800,22550,22550,22550,22550,0
20230802,190200,9945406800,22550,22550,22550,22550,0
20230802,190100,9945406800,22550,22550,22550,22550,0
20230802,190000,9945406800,22550,22550,22550,22550,0
20230802,185900,9945406800,22550,22550,22550,22550,0
20230802,185800,9945406800,22550,22550,22550,22550,0
20230802,185700,9945406800,22550,22550,22550,22550,0
20230802,185600,9945406800,22550,22550,22550,22550,0
20230802,185500,9945406800,22550,22550,22550,22550,0
20230802,185400,9945406800,22550,22550,22550,22550,0
20230802,185300,9945406800,22550,22550,22550,22550,0
20230802,185200,9945406800,22550,22550,22550,22550,0
20230802,185100,9945406800,22550,22550,22550,22550,0
20230802,185000,9945406800,22550,22550,22550,22550,0
20230802,184900,9945406800,22550,22550,22550,22550,0
20230802,184800,9945406800,22550,22550,22550,22550,0
20230802,184700,9945406800,22550,22550,22550,22550,0
20230802,184600,9945406800,22550,22550,22550,22550,0
20230802,184500,9945406800,22550,22550,22550,22550,0
20230802,184400,9945406800,22550,22550,22550,22550,6806
20230802,184300,9945406800,22550,22550,22550,22550,0
20230802,184200,9945406800,22550,22550,22550,22550,0
20230802,184100,9945406800,22550,22550,22550,22550,0
20230802,184000,9945406800,22550,22550,22550,22550,0
20230802,183900,9945406800,22550,22550,22550,22550,0
20230802,183800,9945406800,22550,22550,22550,22550,0
20230802,183700,9945406800,22550,22550,22550,22550,0
20230802,183600,9945406800,22550,22550,22550,22550,0
20230802,183500,9945406800,22550,22550,22550,22550,0
20230802,183400,9945406800,22550,22550,22550,22550,0
20230802,183300,9945406800,22550,22550,22550,22550,0
20230802,183200,9945406800,22550,22550,22550,22550,0
20230802,183100,9945406800,22550,22550,22550,22550,0
20230802,183000,9945406800,22550,22550,22550,22550,0
20230802,182900,9945406800,22550,22550,22550,22550,0
20230802,182800,9945406800,22550,22550,22550,22550,0
20230802,182700,9945406800,22550,22550,22550,22550,0
20230802,182600,9945406800,22550,22550,22550,22550,0
20230802,182500,9945406800,22550,22550,22550,22550,0
20230802,182400,9945406800,22550,22550,22550,22550,0
20230802,182300,9945406800,22550,22550,22550,22550,0
20230802,182200,9945406800,22550,22550,22550,22550,0
20230802,182100,9945406800,22550,22550,22550,22550,0
20230802,182000,9945406800,22550,22550,22550,22550,0
20230802,181900,9945406800,22550,22550,22550,22550,0
20230802,181800,9945406800,22550,22550,22550,22550,0
20230802,181700,9945406800,22550,22550,22550,22550,0
20230802,181600,9945406800,22550,22550,22550,22550,0
20230802,181500,9945406800,22550,22550,22550,22550,0
20230802,181400,9945406800,22550,22550,22550,22550,6806
20230802,181300,9945406800,22550,22550,22550,22550,0
20230802,181200,9945406800,22550,22550,22550,22550,0
20230802,181100,9945406800,22550,22550,22550,22550,0
20230802,181000,9945406800,22550,22550,22550,22550,0
20230802,180900,9945406800,22550,22550,22550,22550,0
20230802,180800,9945406800,22550,22550,22550,22550,0
20230802,180700,9945406800,22550,22550,22550,22550,0
20230802,180600,9945406800,22550,22550,22550,22550,0
20230802,180500,9945406800,22550,22550,22550,22550,0
20230802,180400,9945406800,22550,22550,22550,22550,0
20230802,180300,9945406800,22550,22550,22550,22550,0
20230802,180200,9945406800,22550,22550,22550,22550,0
20230802,180100,9945406800,22550,22550,22550,22550,0
20230802,180000,9945406800,22550,22550,22550,22550,0
20230802,175900,9945406800,22550,22550,22550,22550,0
20230802,175800,9945406800,22550,22550,22550,22550,0
20230802,175700,9945406800,22550,22550,22550,22550,0
20230802,175600,9945406800,22550,22550,22550,22550,0
20230802,175500,9945406800,22550,22550,22550,22550,0
20230802,175400,9945406800,22550,22550,22550,22550,0
20230802,175300,9945406800,22550,22550,22550,22550,0
20230802,175200,9945406800,22550,22550,22550,22550,0
20230802,175100,9945406800,22550,22550,22550,22550,0
20230802,175000,9945406800,22550,22550,22550,22550,0
20230802,174900,9945406800,22550,22550,22550,22550,0
20230802,174800,9945406800,22550,22550,22550,22550,0
20230802,174700,9945406800,22550,22550,22550,22550,0
20230802,174600,9945406800,22550,22550,22550,22550,0
20230802,174500,9945406800,22550,22550,22550,22550,0
20230802,174400,9945406800,22550,22550,22550,22550,6806
20230802,174300,9945406800,22550,22550,22550,22550,0
20230802,174200,9945406800,22550,22550,22550,22550,0
20230802,174100,9945406800,22550,22550,22550,22550,0
20230802,174000,9945406800,22550,22550,22550,22550,0
20230802,173900,9945406800,22550,22550,22550,22550,0
20230802,173800,9945406800,22550,22550,22550,22550,0
20230802,173700,9945406800,22550,22550,22550,22550,0
20230802,173600,9945406800,22550,22550,22550,22550,0
20230802,173500,9945406800,22550,22550,22550,22550,0
20230802,173400,9945406800,22550,22550,22550,22550,0
20230802,173300,9945406800,22550,22550,22550,22550,0
20230802,173200,9945406800,22550,22550,22550,22550,0
20230802,173100,9945406800,22550,22550,22550,22550,0
20230802,173000,9945406800,22550,22550,22550,22550,0
20230802,172900,9945406800,22550,22550,22550,22550,0
20230802,172800,9945406800,22550,22550,22550,22550,0
20230802,172700,9945406800,22550,22550,22550,22550,0
20230802,172600,9945406800,22550,22550,22550,22550,0
20230802,172500,9945406800,22550,22550,22550,22550,0
20230802,172400,9945406800,22550,22550,22550,22550,0
20230802,172300,9945406800,22550,22550,22550,22550,0
20230802,172200,9945406800,22550,22550,22550,22550,0
20230802,172100,9945406800,22550,22550,22550,22550,0
20230802,172000,9945406800,22550,22550,22550,22550,0
20230802,171900,9945406800,22550,22550,22550,22550,0
20230802,171800,9945406800,22550,22550,22550,22550,0
20230802,171700,9945406800,22550,22550,22550,22550,0
20230802,171600,9945406800,22550,22550,22550,22550,0
20230802,171500,9945406800,22550,22550,22550,22550,0
20230802,171400,9945406800,22550,22550,22550,22550,6806
20230802,171300,9945406800,22550,22550,22550,22550,0
20230802,171200,9945406800,22550,22550,22550,22550,0
20230802,171100,9945406800,22550,22550,22550,22550,0
20230802,171000,9945406800,22550,22550,22550,22550,0
20230802,170900,9945406800,22550,22550,22550,22550,0
20230802,170800,9945406800,22550,22550,22550,22550,0
20230802,170700,9945406800,22550,22550,22550,22550,0
20230802,170600,9945406800,22550,22550,22550,22550,0
20230802,170500,9945406800,22550,22550,22550,22550,0
20230802,170400,9945406800,22550,22550,22550,22550,0
20230802,170300,9945406800,22550,22550,22550,22550,0
20230802,170200,9945406800,22550,22550,22550,22550,0
20230802,170100,9945406800,22550,22550,22550,22550,0
20230802,170000,9945406800,22550,22550,22550,22550,0
20230802,165900,9945406800,22550,22550,22550,22550,0
20230802,165800,9945406800,22550,22550,22550,22550,0
20230802,165700,9945406800,22550,22550,22550,22550,0
20230802,165600,9945406800,22550,22550,22550,22550,0
20230802,165500,9945406800,22550,22550,22550,22550,0
20230802,165400,9945406800,22550,22550,22550,22550,0
20230802,165300,9945406800,22550,22550,22550,22550,0
20230802,165200,9945406800,22550,22550,22550,22550,0
20230802,165100,9945406800,22550,22550,22550,22550,0
20230802,165000,9945406800,22550,22550,22550,22550,0
20230802,164900,9945406800,22550,22550,22550,22550,0
20230802,164800,9945406800,22550,22550,22550,22550,0
20230802,164700,9945406800,22550,22550,22550,22550,0
20230802,164600,9945406800,22550,22550,22550,22550,0
20230802,164500,9945406800,22550,22550,22550,22550,0
20230802,164400,9945406800,22550,22550,22550,22550,6806
20230802,164300,9945406800,22550,22550,22550,22550,0
20230802,164200,9945406800,22550,22550,22550,22550,0
20230802,164100,9945406800,22550,22550,22550,22550,0
20230802,164000,9945406800,22550,22550,22550,22550,0
20230802,163900,9945406800,22550,22550,22550,22550,0
20230802,163800,9945406800,22550,22550,22550,22550,0
20230802,163700,9945406800,22550,22550,22550,22550,0
20230802,163600,9945406800,22550,22550,22550,22550,0
20230802,163500,9945406800,22550,22550,22550,22550,0
20230802,163400,9945406800,22550,22550,22550,22550,0
20230802,163300,9945406800,22550,22550,22550,22550,0
20230802,163200,9945406800,22550,22550,22550,22550,0
20230802,163100,9945406800,22550,22550,22550,22550,0
20230802,163000,9945406800,22550,22550,22550,22550,0
20230802,162900,9945406800,22550,22550,22550,22550,0
20230802,162800,9945406800,22550,22550,22550,22550,0
20230802,162700,9945406800,22550,22550,22550,22550,0
20230802,162600,9945406800,22550,22550,22550,22550,0
20230802,162500,9945406800,22550,22550,22550,22550,0
20230802,162400,9945406800,22550,22550,22550,22550,0
20230802,162300,9945406800,22550,22550,22550,22550,0
20230802,162200,9945406800,22550,22550,22550,22550,0
20230802,162100,9945406800,22550,22550,22550,22550,0
20230802,162000,9945406800,22550,22550,22550,22550,0
20230802,161900,9945406800,22550,22550,22550,22550,0
20230802,161800,9945406800,22550,22550,22550,22550,0
20230802,161700,9945406800,22550,22550,22550,22550,0
20230802,161600,9945406800,22550,22550,22550,22550,0
20230802,161500,9945406800,22550,22550,22550,22550,0
20230802,161400,9945406800,22550,22550,22550,22550,6806
20230802,161300,9945406800,22550,22550,22550,22550,0
20230802,161200,9945406800,22550,22550,22550,22550,0
20230802,161100,9945406800,22550,22550,22550,22550,0
20230802,161000,9945406800,22550,22550,22550,22550,0
20230802,160900,9945406800,22550,22550,22550,22550,0
20230802,160800,9945406800,22550,22550,22550,22550,0
20230802,160700,9945406800,22550,22550,22550,22550,0
20230802,160600,9945406800,22550,22550,22550,22550,0
20230802,160500,9945406800,22550,22550,22550,22550,0
20230802,160400,9945406800,22550,22550,22550,22550,0
20230802,160300,9945406800,22550,22550,22550,22550,0
20230802,160200,9945406800,22550,22550,22550,22550,0
20230802,160100,9945406800,22550,22550,22550,22550,0
20230802,160000,9945406800,22550,22550,22550,22550,0
20230802,155900,9945406800,22550,22550,22550,22550,0
20230802,155800,9945406800,22550,22550,22550,22550,0
20230802,155700,9945406800,22550,22550,22550,22550,0
20230802,155600,9945406800,22550,22550,22550,22550,0
20230802,155500,9945406800,22550,22550,22550,22550,0
20230802,155400,9945406800,22550,22550,22550,22550,0
20230802,155300,9945406800,22550,22550,22550,22550,0
20230802,155200,9945406800,22550,22550,22550,22550,0
20230802,155100,9945406800,22550,22550,22550,22550,0
20230802,155000,9945406800,22550,22550,22550,22550,0
20230802,154900,9945406800,22550,22550,22550,22550,0
20230802,154800,9945406800,22550,22550,22550,22550,0
20230802,154700,9945406800,22550,22550,22550,22550,0
20230802,154600,9945406800,22550,22550,22550,22550,0
20230802,154500,9945406800,22550,22550,22550,22550,0
20230802,154400,9945406800,22550,22550,22550,22550,6806
20230802,154300,9945406800,22550,22550,22550,22550,0
20230802,154200,9945406800,22550,22550,22550,22550,0
20230802,154100,9945406800,22550,22550,22550,22550,0
20230802,154000,9945406800,22550,22550,22550,22550,0
20230802,153900,9945406800,22550,22550,22550,22550,0
20230802,153800,9945406800,22550,22550,22550,22550,0
20230802,153700,9945406800,22550,22550,22550,22550,0
20230802,153600,9945406800,22550,22550,22550,22550,0
20230802,153500,9945406800,22550,22550,22550,22550,0
20230802,153400,9945406800,22550,22550,22550,22550,0
20230802,153300,9945406800,22550,22550,22550,22550,0
20230802,153200,9945406800,22550,22550,22550,22550,0
20230802,153100,9945406800,22550,22550,22550,22550,0
20230802,153000,9945406800,22550,22550,22550,22550,6806
20230802,152900,9791931500,22500,22500,22500,22500,0
20230802,152800,9791931500,22500,22500,22500,22500,0
20230802,152700,9791931500,22500,22500,22500,22500,0
20230802,152600,9791931500,22500,22500,22500,22500,0
20230802,152500,9791931500,22500,22500,22500,22500,0
20230802,152400,9791931500,22500,22500,22500,22500,0
20230802,152300,9791931500,22500,22500,22500,22500,0
20230802,152200,9791931500,22500,22500,22500,22500,0
20230802,152100,9791931500,22500,22500,22500,22500,0
20230802,152000,9791931500,22500,22500,22500,22500,0
20230802,151900,9791931500,22500,22500,22500,22400,905
20230802,151800,9771573400,22400,22500,22550,22300,4737
20230802,151700,9665407000,22450,22450,22500,22450,3067
20230802,151600,9596518550,22500,22500,22550,22450,1667
20230802,151500,9559005300,22500,22550,22550,22500,1279
20230802,151400,9530223650,22500,22500,22500,22450,1095
20230802,151300,9505587200,22550,22500,22550,22450,1241
20230802,151200,9477685200,22500,22500,22550,22500,1420
20230802,151100,9445727800,22500,22500,22550,22500,539
20230802,151000,9433595550,22600,22500,22600,22500,1300
20230802,150900,9404315900,22500,22500,22550,22500,1102
20230802,150800,9379515900,22550,22550,22650,22550,4710
20230802,150700,9273122400,22550,22500,22550,22450,1903
20230802,150600,9230254450,22450,22550,22550,22450,1183
20230802,150500,9203612400,22550,22550,22550,22450,3048
20230802,150400,9135046650,22500,22550,22550,22500,1460
20230802,150300,9102196300,22500,22600,22600,22500,1553
20230802,150200,9067179950,22550,22550,22600,22500,2014
20230802,150100,9021786250,22500,22450,22500,22400,1930
20230802,150000,8978432550,22450,22400,22500,22400,1317
20230802,145900,8948883950,22400,22450,22500,22400,1865
20230802,145800,8907043350,22450,22500,22500,22450,2174
20230802,145700,8858233400,22500,22500,22500,22450,1961
20230802,145600,8814155850,22500,22500,22550,22450,1465
20230802,145500,8781254400,22500,22500,22550,22450,1697
20230802,145400,8743096150,22450,22450,22550,22450,1566
20230802,145300,8707900450,22450,22400,22500,22400,3306
20230802,145200,8633679700,22450,22450,22450,22400,1221
20230802,145100,8606288500,22500,22450,22500,22400,1706
20230802,145000,8567999550,22400,22450,22500,22400,2457
20230802,144900,8512826350,22450,22500,22500,22400,1948
20230802,144800,8469069050,22400,22450,22450,22400,5496
20230802,144700,8345899250,22450,22450,22500,22400,2211
20230802,144600,8296302500,22450,22450,22450,22400,2222
20230802,144500,8246426650,22450,22450,22500,22400,2840
20230802,144400,8182668350,22450,22500,22500,22400,2867
20230802,144300,8118260000,22500,22500,22500,22400,3884
20230802,144200,8031039250,22500,22500,22600,22450,2263
20230802,144100,7980059100,22500,22500,22550,22450,2828
20230802,144000,7916425600,22500,22500,22550,22450,2381
20230802,143900,7862858300,22500,22550,22550,22500,2042
20230802,143800,7816886850,22550,22500,22600,22500,3845
20230802,143700,7730229500,22550,22550,22600,22450,2035
20230802,143600,7684422250,22500,22550,22550,22500,3022
20230802,143500,7616383750,22550,22550,22650,22500,1758
20230802,143400,7576714100,22550,22650,22650,22550,2212
20230802,143300,7526765000,22650,22650,22750,22650,1873
20230802,143200,7484338600,22700,22750,22750,22650,2985
20230802,143100,7416604350,22850,22650,22850,22600,1802
20230802,143000,7375718550,22650,22600,22650,22550,2626
20230802,142900,7316360000,22600,22650,22650,22600,496
20230802,142800,7305135400,22600,22650,22700,22600,987
20230802,142700,7282792050,22650,22700,22700,22600,1311
20230802,142600,7253106950,22650,22700,22700,22650,1169
20230802,142500,7226589750,22700,22600,22750,22550,2040
20230802,142400,7180406100,22550,22550,22600,22500,1773
20230802,142300,7140405750,22600,22600,22700,22550,2807
20230802,142200,7076918550,22600,22650,22650,22550,1662
20230802,142100,7039428100,22550,22650,22650,22550,2423
20230802,142000,6984700850,22600,22650,22650,22600,1030
20230802,141900,6961400200,22700,22700,22700,22650,770
20230802,141800,6943946800,22700,22650,22750,22600,2271
20230802,141700,6892464350,22600,22600,22650,22600,1413
20230802,141600,6860525650,22650,22600,22650,22600,1970
20230802,141500,6815939650,22650,22650,22650,22600,1230
20230802,141400,6788099300,22650,22650,22700,22500,15134
20230802,141300,6447172500,22650,22650,22700,22650,736
20230802,141200,6430496500,22700,22750,22750,22700,1336
20230802,141100,6400165000,22750,22650,22750,22600,1311
20230802,141000,6370455950,22650,22750,22750,22600,2196
20230802,140900,6320733900,22750,22750,22750,22600,6558
20230802,140800,6172334550,22700,22750,22750,22700,579
20230802,140700,6159174450,22750,22700,22750,22700,89
20230802,140600,6157149800,22750,22700,22750,22700,1102
20230802,140500,6132126450,22650,22750,22750,22650,3864
20230802,140400,6044458650,22750,22750,22850,22750,1096
20230802,140300,6019510650,22750,22800,22800,22750,1662
20230802,140200,5981683400,22800,22750,22800,22750,261
20230802,140100,5975741600,22750,22800,22800,22750,1395
20230802,140000,5943963950,22700,22750,22800,22700,1876
20230802,135900,5901246700,22750,22750,22800,22750,611
20230802,135800,5887342550,22750,22800,22850,22750,574
20230802,135700,5874264350,22850,22800,22850,22750,925
20230802,135600,5853157300,22800,22850,22850,22800,332
20230802,135500,5845587450,22850,22850,22900,22850,214
20230802,135400,5840687450,22900,22750,22900,22700,2107
20230802,135300,5792639550,22750,22700,22800,22700,1847
20230802,135200,5750650000,22700,22700,22750,22700,731
20230802,135100,5734056200,22750,22700,22750,22700,908
20230802,135000,5713444050,22700,22700,22750,22700,825
20230802,134900,5694703550,22700,22750,22750,22700,1795
20230802,134800,5653926900,22700,22750,22750,22700,325
20230802,134700,5646533200,22800,22750,22800,22750,555
20230802,134600,5633906450,22800,22750,22800,22750,1168
20230802,134500,5607334300,22750,22750,22800,22750,1237
20230802,134400,5579177550,22750,22800,22800,22750,1988
20230802,134300,5533937250,22750,22750,22800,22750,1252
20230802,134200,5505444250,22750,22800,22800,22750,691
20230802,134100,5489723900,22750,22800,22800,22750,2217
20230802,134000,5439280350,22800,22800,22850,22800,1217
20230802,133900,5411520800,22800,22800,22800,22800,1689
20230802,133800,5373011600,22800,22800,22850,22800,273
20230802,133700,5366775000,22800,22800,22850,22800,869
20230802,133600,5346949800,22800,22800,22800,22800,1554
20230802,133500,5311518600,22800,22850,22850,22800,455
20230802,133400,5301144000,22850,22850,22900,22800,942
20230802,133300,5279628350,22900,22900,22900,22850,340
20230802,133200,5271844850,22850,22800,22850,22800,948
20230802,133100,5250193950,22900,22850,22900,22800,867
20230802,133000,5230372550,22850,22850,22900,22850,1282
20230802,132900,5201066850,22850,22850,22900,22850,2292
20230802,132800,5148692450,22900,22900,22900,22900,450
20230802,132700,5138387450,22850,22950,22950,22850,347
20230802,132600,5130429200,22900,22900,22950,22900,1123
20230802,132500,5104712400,22900,22900,22950,22850,1116
20230802,132400,5079144750,22900,22900,22950,22850,1793
20230802,132300,5038086400,22900,23000,23000,22900,2364
20230802,132200,4983856950,23000,23050,23050,23000,589
20230802,132100,4970308000,23050,23050,23050,23000,1559
20230802,132000,4934375550,22950,23000,23050,22950,438
20230802,131900,4924290150,23000,23050,23050,23000,113
20230802,131800,4921689500,23050,23000,23050,23000,132
20230802,131700,4918651950,23100,23000,23100,23000,254
20230802,131600,4912809650,23100,22950,23100,22950,480
20230802,131500,4901748350,22950,23000,23000,22950,83
20230802,131400,4899840750,23050,23050,23050,23050,1
20230802,131300,4899817700,23100,23050,23100,23050,241
20230802,131200,4894262600,23000,23000,23050,23000,8
20230802,131100,4894078350,23050,23050,23050,23050,9
20230802,131000,4893870900,23050,23050,23100,23050,223
20230802,130900,4888728150,23050,23000,23050,23000,112
20230802,130800,4886146650,23050,23000,23050,23000,410
20230802,130700,4876696550,23100,23050,23100,23000,301
20230802,130600,4869748150,23050,23050,23050,23000,474
20230802,130500,4858822500,22950,22950,22950,22950,3
20230802,130400,4858753650,22950,22950,22950,22950,0
20230802,130300,4858753650,22950,23000,23050,22950,241
20230802,130200,4853209100,22950,23000,23000,22950,40
20230802,130100,4852289450,23050,23000,23050,23000,3
20230802,130000,4852220400,23000,23000,23100,23000,14
20230802,125900,4851898250,23000,23050,23050,23000,241
20230802,125800,4846343250,23000,23050,23050,23000,445
20230802,125700,4836100400,23050,23050,23050,23050,95
20230802,125600,4833910650,23100,23000,23100,23000,250
20230802,125500,4828142550,23000,23000,23000,23000,1
20230802,125400,4828119550,23050,23050,23050,23050,98
20230802,125300,4825860650,23000,23000,23000,23000,2
20230802,125200,4825814650,23100,23100,23100,23000,312
20230802,125100,4818607550,23100,23050,23100,23000,72
20230802,125000,4816947000,23050,23100,23100,23000,153
20230802,124900,4813417950,23100,23050,23100,23050,467
20230802,124800,4802630350,23050,23100,23100,23050,26
20230802,124700,4802030050,23100,23050,23100,23050,16
20230802,124600,4801660500,23100,23100,23100,23050,290
20230802,124500,4794962350,23000,23100,23100,23000,6
20230802,124400,4794823950,23050,23000,23050,23000,315
20230802,124300,4787568950,23000,23050,23050,23000,7
20230802,124200,4787407900,23100,23000,23100,22950,654
20230802,124100,4772352100,23000,23000,23000,23000,16
20230802,124000,4771984100,23050,23000,23050,23000,133
20230802,123900,4768918550,23000,23050,23100,23000,933
20230802,123800,4747423950,23050,23000,23100,23000,3
20230802,123700,4747354800,23100,23050,23100,23000,1009
20230802,123600,4724047150,23000,23000,23000,23000,888
20230802,123500,4703623150,23050,23000,23100,23000,790
20230802,123400,4685402800,23000,23000,23100,23000,203
20230802,123300,4680733700,23100,23100,23100,23000,6
20230802,123200,4680595200,23000,23100,23100,23000,249
20230802,123100,4674844100,23000,23100,23100,23000,2
20230802,123000,4674798000,23000,23000,23000,23000,2
20230802,122900,4674752000,23100,23050,23100,23000,64
20230802,122800,4673278250,23050,23000,23050,23000,238
20230802,122700,4667792900,23000,22950,23000,22950,298
20230802,122600,4660939950,22950,23000,23000,22950,4
20230802,122500,4660848000,22950,22950,23000,22950,378
20230802,122400,4652160800,22950,22950,22950,22950,1
20230802,122300,4652137850,22950,23000,23000,22950,95
20230802,122200,4649952900,23000,23000,23050,22950,317
20230802,122100,4642652100,22950,22950,22950,22950,109
20230802,122000,4640150550,22950,23000,23000,22950,567
20230802,121900,4627109600,23000,23050,23050,23000,172
20230802,121800,4623145700,23000,22950,23000,22950,102
20230802,121700,4620799950,23000,23050,23050,22950,18
20230802,121600,4620386600,22950,22900,23050,22900,516
20230802,121500,4608544350,23050,23000,23050,23000,395
20230802,121400,4599447200,23000,23000,23050,23000,48
20230802,121300,4598341000,23000,23000,23000,23000,91
20230802,121200,4596248000,23000,23050,23050,23000,150
20230802,121100,4592790650,23000,23000,23050,22900,622
20230802,121000,4578514100,23000,23050,23050,23000,40
20230802,120900,4577592200,23050,23050,23050,23050,104
20230802,120800,4575195000,23050,22900,23050,22900,694
20230802,120700,4559202600,23000,23050,23050,23000,339
20230802,120600,4551396000,23050,23050,23050,23050,715
20230802,120500,4534915250,23050,23000,23050,23000,1485
20230802,120400,4500749400,22900,22950,22950,22900,63
20230802,120300,4499303600,22950,23000,23000,22950,59
20230802,120200,4497949050,22900,22950,22950,22900,341
20230802,120100,4490128150,22900,22950,22950,22900,409
20230802,120000,4480744450,22950,22900,22950,22900,216
20230802,115900,4475790800,22900,22950,22950,22900,1440
20230802,115800,4442799500,23000,22950,23000,22950,1040
20230802,115700,4418931250,22850,22850,22850,22850,110
20230802,115600,4416417750,22850,22900,22900,22850,209
20230802,115500,4411635650,22900,23000,23000,22900,264
20230802,115400,4405579050,22950,22900,22950,22900,172
20230802,115300,4401631700,22900,22950,22950,22900,43
20230802,115200,4400646450,22950,22900,22950,22900,65
20230802,115100,4399155200,22900,22950,22950,22900,490
20230802,115000,4387920850,22950,22900,22950,22900,11
20230802,114900,4387668900,22900,22900,22900,22900,152
20230802,114800,4384188100,22900,22850,22900,22850,260
20230802,114700,4378235000,22850,22800,22850,22750,815
20230802,114600,4359667900,22800,22900,22900,22800,194
20230802,114500,4355239350,22900,22900,22900,22900,5
20230802,114400,4355124850,22800,22800,22850,22750,940
20230802,114300,4333668900,22750,22850,22850,22750,189
20230802,114200,4329359250,22850,22750,22850,22750,460
20230802,114100,4318894150,22750,22850,22850,22750,934
20230802,114000,4297615900,22800,22800,22850,22800,2197
20230802,113900,4247523600,22800,22850,22850,22800,314
20230802,113800,4240360050,22850,22850,22850,22850,55
20230802,113700,4239103300,22850,22800,22850,22800,1313
20230802,113600,4209154650,22800,22850,22850,22800,483
20230802,113500,4198126050,22850,23000,23000,22850,15
20230802,113400,4197783150,22850,22950,22950,22850,885
20230802,113300,4177536700,22850,22900,22950,22850,195
20230802,113200,4173080800,22850,22950,22950,22850,38
20230802,113100,4172210800,23000,23000,23000,23000,150
20230802,113000,4168760800,22950,22950,22950,22950,109
20230802,112900,4166259250,22900,22950,22950,22850,890
20230802,112800,4145879450,22950,23000,23000,22950,36
20230802,112700,4145053000,23000,22900,23000,22900,982
20230802,112600,4122546200,22900,22900,22900,22900,189
20230802,112500,4118218100,22900,22900,22900,22900,101
20230802,112400,4115905200,22900,23000,23000,22900,452
20230802,112300,4105519900,22950,22950,22950,22950,93
20230802,112200,4103385550,22950,22950,23000,22950,327
20230802,112100,4095880850,23000,23000,23000,23000,110
20230802,112000,4093350850,23050,22950,23050,22950,250
20230802,111900,4087600550,22900,22950,22950,22900,100
20230802,111800,4085310050,22900,22900,22900,22900,146
20230802,111700,4081966650,22950,22900,23050,22900,551
20230802,111600,4069303200,22900,22850,22950,22850,1252
20230802,111500,4040638750,22850,23100,23100,22850,1353
20230802,111400,4009631050,23100,23100,23100,23100,3
20230802,111300,4009561750,23050,23050,23100,23050,543
20230802,111200,3997033600,23100,23050,23100,23050,24
20230802,111100,3996479700,23050,23100,23100,23000,13
20230802,111000,3996180150,23000,23000,23100,23000,266
20230802,110900,3990050050,23050,23000,23100,23000,21
20230802,110800,3989566450,22900,23100,23100,22900,141
20230802,110700,3986325850,23100,23100,23100,23000,1448
20230802,110600,3953012750,23100,23000,23100,23000,1477
20230802,110500,3918894650,23100,23150,23150,23100,231
20230802,110400,3913558250,23150,22950,23150,22900,6979
20230802,110300,3752798350,22950,22850,22950,22800,637
20230802,110200,3738226100,22800,22800,22800,22800,107
20230802,110100,3735786500,22800,22850,22850,22800,216
20230802,110000,3730858250,22850,22700,22850,22700,4127
20230802,105900,3636884150,22700,22700,22700,22700,2555
20230802,105800,3578885650,22700,22750,22800,22650,7690
20230802,105700,3404213950,22750,22850,22850,22750,5309
20230802,105600,3283181400,22850,22850,22900,22850,1322
20230802,105500,3252973150,22850,22850,22900,22850,395
20230802,105400,3243942300,22850,22950,23000,22850,1302
20230802,105300,3214121000,23000,22900,23000,22900,241
20230802,105200,3208589550,22900,22850,22950,22850,175
20230802,105100,3204582500,22850,22850,22950,22850,1569
20230802,105000,3168730450,22850,22950,22950,22850,1394
20230802,104900,3136870300,22950,22950,22950,22850,732
20230802,104800,3120096900,22950,22850,22950,22850,104
20230802,104700,3117712300,22950,22950,22950,22850,814
20230802,104600,3099077250,22950,22900,22950,22900,381
20230802,104500,3090333550,22900,22900,22900,22900,149
20230802,104400,3086921450,22900,22950,22950,22900,3958
20230802,104300,2996189700,22950,23000,23050,22950,399
20230802,104200,2987017750,23000,22950,23000,22950,261
20230802,104100,2981018000,23000,22950,23000,22950,212
20230802,104000,2976152000,22950,22950,22950,22950,12
20230802,103900,2975876600,23000,23050,23050,23000,3333
20230802,103800,2899198800,23050,23050,23050,23000,324
20230802,103700,2891734200,23050,23150,23150,23050,910
20230802,103600,2870753700,23050,23000,23100,23000,863
20230802,103500,2850845800,23000,23100,23100,23000,2153
20230802,103400,2801226250,23050,23050,23100,23050,194
20230802,103300,2796754100,23050,23050,23050,23050,325
20230802,103200,2789262850,23200,23100,23200,23050,757
20230802,103100,2771746650,23100,23050,23100,23050,4
20230802,103000,2771654400,23100,23100,23100,23100,15
20230802,102900,2771307900,23100,23100,23100,23050,344
20230802,102800,2763361550,23150,23000,23150,23000,92
20230802,102700,2761245400,23150,23050,23150,23000,564
20230802,102600,2748245250,23050,23100,23150,23050,336
20230802,102500,2740486950,23100,23000,23100,23000,1213
20230802,102400,2712586850,23050,23050,23050,23000,949
20230802,102300,2690746450,23050,23050,23050,23050,1283
20230802,102200,2661173300,23050,23100,23150,23050,3368
20230802,102100,2583488400,23100,23100,23100,23100,503
20230802,102000,2571869100,23100,23200,23200,23100,802
20230802,101900,2553334050,23200,23100,23250,23100,516
20230802,101800,2541378700,23100,23050,23150,23050,164
20230802,101700,2537595000,23100,23100,23100,23050,835
20230802,101600,2518308750,23150,23050,23150,23050,653
20230802,101500,2503232200,23050,23100,23150,23050,1897
20230802,101400,2459455400,23100,23200,23200,23100,6326
20230802,101300,2313158750,23200,23150,23250,23150,135
20230802,101200,2310031200,23150,23200,23250,23150,798
20230802,101100,2291529700,23200,23150,23200,23150,343
20230802,101000,2283572900,23200,23250,23300,23200,780
20230802,100900,2265475450,23250,23250,23250,23250,251
20230802,100800,2259639700,23250,23200,23250,23200,352
20230802,100700,2251473150,23200,23250,23250,23200,2498
20230802,100600,2193501700,23200,23200,23300,23200,431
20230802,100500,2183487250,23200,23300,23300,23200,599
20230802,100400,2169545250,23300,23300,23300,23200,865
20230802,100300,2149424050,23300,23400,23400,23300,127
20230802,100200,2146464250,23400,23400,23400,23400,392
20230802,100100,2137291450,23400,23400,23400,23250,101
20230802,100000,2134941050,23400,23300,23400,23200,1741
20230802,095900,2094465600,23300,23450,23450,23300,3286
20230802,095800,2017779550,23500,23350,23500,23350,348
20230802,095700,2009617250,23500,23500,23500,23350,1617
20230802,095600,1971802550,23500,23400,23500,23400,165
20230802,095500,1967936150,23550,23550,23550,23400,762
20230802,095400,1950065100,23550,23550,23550,23450,1148
20230802,095300,1923137900,23550,23500,23550,23500,1363
20230802,095200,1891105100,23550,23600,23600,23550,344
20230802,095100,1882991550,23600,23600,23600,23550,55
20230802,095000,1881693900,23550,23500,23550,23500,1095
20230802,094900,1855907650,23550,23550,23550,23500,470
20230802,094800,1844859150,23500,23500,23500,23500,556
20230802,094700,1831793150,23500,23550,23550,23500,436
20230802,094600,1821545250,23550,23650,23650,23550,385
20230802,094500,1812463600,23600,23500,23650,23500,4598
20230802,094400,1704054250,23500,23550,23550,23500,208
20230802,094300,1699163850,23550,23500,23550,23450,794
20230802,094200,1680518850,23500,23500,23500,23500,110
20230802,094100,1677933850,23500,23550,23550,23500,1260
20230802,094000,1648310250,23550,23550,23550,23500,266
20230802,093900,1642057450,23550,23550,23600,23500,1102
20230802,093800,1616129700,23550,23500,23550,23450,3252
20230802,093700,1539611400,23500,23350,23500,23350,1968
20230802,093600,1493526900,23400,23400,23400,23350,200
20230802,093500,1488851900,23400,23450,23450,23350,378
20230802,093400,1479995700,23400,23350,23400,23350,364
20230802,093300,1471496100,23450,23450,23450,23400,144
20230802,093200,1468119800,23450,23350,23450,23200,2300
20230802,093100,1414523300,23200,23200,23350,23150,5786
20230802,093000,1280151750,23250,23300,23300,23250,1225
20230802,092900,1251663650,23300,23300,23350,23300,1531
20230802,092800,1215990400,23350,23350,23350,23350,577
20230802,092700,1202517450,23350,23350,23350,23350,223
20230802,092600,1197310400,23350,23500,23500,23350,1968
20230802,092500,1151163650,23500,23500,23500,23450,1293
20230802,092400,1120823000,23450,23500,23500,23450,656
20230802,092300,1105416000,23500,23450,23500,23400,1336
20230802,092200,1074099200,23500,23500,23500,23400,755
20230802,092100,1056395500,23500,23400,23500,23400,660
20230802,092000,1040910400,23400,23350,23400,23300,465
20230802,091900,1030052700,23350,23450,23450,23350,297
20230802,091800,1023113700,23450,23300,23500,23250,979
20230802,091700,1000180100,23300,23250,23350,23150,6527
20230802,091600,848532450,23250,23400,23450,23200,6421
20230802,091500,698574700,23450,23500,23500,23450,1494
20230802,091400,663538200,23450,23450,23500,23400,1075
20230802,091300,638340850,23450,23450,23500,23400,796
20230802,091200,619697100,23450,23450,23500,23400,2444
20230802,091100,562375100,23500,23500,23550,23450,475
20230802,091000,551214650,23500,23550,23600,23500,1936
20230802,090900,505641900,23550,23550,23600,23500,1232
20230802,090800,476627850,23600,23450,23600,23450,315
20230802,090700,469205250,23400,23550,23600,23400,2429
20230802,090600,412180500,23500,23500,23550,23450,1640
20230802,090500,373657450,23450,23400,23500,23400,982
20230802,090400,350628700,23450,23450,23450,23400,686
20230802,090300,334559200,23450,23200,23500,23200,1792
20230802,090200,292792750,23200,23200,23200,23200,1924
20230802,090100,248155950,23200,23250,23300,23100,1590
20230802,090000,211303250,23250,23450,23500,23250,8618