KissMeData/001060/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,183200,35847963100,35650,35650,35650,35650,7255
20230802,183100,35847963100,35650,35650,35650,35650,0
20230802,183000,35847963100,35650,35650,35650,35650,0
20230802,182900,35847963100,35650,35650,35650,35650,0
20230802,182800,35847963100,35650,35650,35650,35650,0
20230802,182700,35847963100,35650,35650,35650,35650,0
20230802,182600,35847963100,35650,35650,35650,35650,0
20230802,182500,35847963100,35650,35650,35650,35650,0
20230802,182400,35847963100,35650,35650,35650,35650,0
20230802,182300,35847963100,35650,35650,35650,35650,0
20230802,182200,35847963100,35650,35650,35650,35650,0
20230802,182100,35847963100,35650,35650,35650,35650,0
20230802,182000,35847963100,35650,35650,35650,35650,0
20230802,181900,35847963100,35650,35650,35650,35650,0
20230802,181800,35847963100,35650,35650,35650,35650,0
20230802,181700,35847963100,35650,35650,35650,35650,0
20230802,181600,35847963100,35650,35650,35650,35650,0
20230802,181500,35847963100,35650,35650,35650,35650,0
20230802,181400,35847963100,35650,35650,35650,35650,0
20230802,181300,35847963100,35650,35650,35650,35650,0
20230802,181200,35847963100,35650,35650,35650,35650,0
20230802,181100,35847963100,35650,35650,35650,35650,0
20230802,181000,35847963100,35650,35650,35650,35650,0
20230802,180900,35847963100,35650,35650,35650,35650,0
20230802,180800,35847963100,35650,35650,35650,35650,0
20230802,180700,35847963100,35650,35650,35650,35650,0
20230802,180600,35847963100,35650,35650,35650,35650,0
20230802,180500,35847963100,35650,35650,35650,35650,0
20230802,180400,35847963100,35650,35650,35650,35650,0
20230802,180300,35847963100,35650,35650,35650,35650,0
20230802,180200,35847963100,35650,35650,35650,35650,7255
20230802,180100,35847963100,35650,35650,35650,35650,0
20230802,180000,35847963100,35650,35650,35650,35650,0
20230802,175900,35847963100,35650,35650,35650,35650,0
20230802,175800,35847963100,35650,35650,35650,35650,0
20230802,175700,35847963100,35650,35650,35650,35650,0
20230802,175600,35847963100,35650,35650,35650,35650,0
20230802,175500,35847963100,35650,35650,35650,35650,0
20230802,175400,35847963100,35650,35650,35650,35650,0
20230802,175300,35847963100,35650,35650,35650,35650,0
20230802,175200,35847963100,35650,35650,35650,35650,0
20230802,175100,35847963100,35650,35650,35650,35650,0
20230802,175000,35847963100,35650,35650,35650,35650,0
20230802,174900,35847963100,35650,35650,35650,35650,0
20230802,174800,35847963100,35650,35650,35650,35650,0
20230802,174700,35847963100,35650,35650,35650,35650,0
20230802,174600,35847963100,35650,35650,35650,35650,0
20230802,174500,35847963100,35650,35650,35650,35650,0
20230802,174400,35847963100,35650,35650,35650,35650,0
20230802,174300,35847963100,35650,35650,35650,35650,0
20230802,174200,35847963100,35650,35650,35650,35650,0
20230802,174100,35847963100,35650,35650,35650,35650,0
20230802,174000,35847963100,35650,35650,35650,35650,0
20230802,173900,35847963100,35650,35650,35650,35650,0
20230802,173800,35847963100,35650,35650,35650,35650,0
20230802,173700,35847963100,35650,35650,35650,35650,0
20230802,173600,35847963100,35650,35650,35650,35650,0
20230802,173500,35847963100,35650,35650,35650,35650,0
20230802,173400,35847963100,35650,35650,35650,35650,0
20230802,173300,35847963100,35650,35650,35650,35650,0
20230802,173200,35847963100,35650,35650,35650,35650,7255
20230802,173100,35847963100,35650,35650,35650,35650,0
20230802,173000,35847963100,35650,35650,35650,35650,0
20230802,172900,35847963100,35650,35650,35650,35650,0
20230802,172800,35847963100,35650,35650,35650,35650,0
20230802,172700,35847963100,35650,35650,35650,35650,0
20230802,172600,35847963100,35650,35650,35650,35650,0
20230802,172500,35847963100,35650,35650,35650,35650,0
20230802,172400,35847963100,35650,35650,35650,35650,0
20230802,172300,35847963100,35650,35650,35650,35650,0
20230802,172200,35847963100,35650,35650,35650,35650,0
20230802,172100,35847963100,35650,35650,35650,35650,0
20230802,172000,35847963100,35650,35650,35650,35650,0
20230802,171900,35847963100,35650,35650,35650,35650,0
20230802,171800,35847963100,35650,35650,35650,35650,0
20230802,171700,35847963100,35650,35650,35650,35650,0
20230802,171600,35847963100,35650,35650,35650,35650,0
20230802,171500,35847963100,35650,35650,35650,35650,0
20230802,171400,35847963100,35650,35650,35650,35650,0
20230802,171300,35847963100,35650,35650,35650,35650,0
20230802,171200,35847963100,35650,35650,35650,35650,0
20230802,171100,35847963100,35650,35650,35650,35650,0
20230802,171000,35847963100,35650,35650,35650,35650,0
20230802,170900,35847963100,35650,35650,35650,35650,0
20230802,170800,35847963100,35650,35650,35650,35650,0
20230802,170700,35847963100,35650,35650,35650,35650,0
20230802,170600,35847963100,35650,35650,35650,35650,0
20230802,170500,35847963100,35650,35650,35650,35650,0
20230802,170400,35847963100,35650,35650,35650,35650,0
20230802,170300,35847963100,35650,35650,35650,35650,0
20230802,170200,35847963100,35650,35650,35650,35650,7255
20230802,170100,35847963100,35650,35650,35650,35650,0
20230802,170000,35847963100,35650,35650,35650,35650,0
20230802,165900,35847963100,35650,35650,35650,35650,0
20230802,165800,35847963100,35650,35650,35650,35650,0
20230802,165700,35847963100,35650,35650,35650,35650,0
20230802,165600,35847963100,35650,35650,35650,35650,0
20230802,165500,35847963100,35650,35650,35650,35650,0
20230802,165400,35847963100,35650,35650,35650,35650,0
20230802,165300,35847963100,35650,35650,35650,35650,0
20230802,165200,35847963100,35650,35650,35650,35650,0
20230802,165100,35847963100,35650,35650,35650,35650,0
20230802,165000,35847963100,35650,35650,35650,35650,0
20230802,164900,35847963100,35650,35650,35650,35650,0
20230802,164800,35847963100,35650,35650,35650,35650,0
20230802,164700,35847963100,35650,35650,35650,35650,0
20230802,164600,35847963100,35650,35650,35650,35650,0
20230802,164500,35847963100,35650,35650,35650,35650,0
20230802,164400,35847963100,35650,35650,35650,35650,0
20230802,164300,35847963100,35650,35650,35650,35650,0
20230802,164200,35847963100,35650,35650,35650,35650,0
20230802,164100,35847963100,35650,35650,35650,35650,0
20230802,164000,35847963100,35650,35650,35650,35650,0
20230802,163900,35847963100,35650,35650,35650,35650,0
20230802,163800,35847963100,35650,35650,35650,35650,0
20230802,163700,35847963100,35650,35650,35650,35650,0
20230802,163600,35847963100,35650,35650,35650,35650,0
20230802,163500,35847963100,35650,35650,35650,35650,0
20230802,163400,35847963100,35650,35650,35650,35650,0
20230802,163300,35847963100,35650,35650,35650,35650,0
20230802,163200,35847963100,35650,35650,35650,35650,7255
20230802,163100,35847963100,35650,35650,35650,35650,0
20230802,163000,35847963100,35650,35650,35650,35650,0
20230802,162900,35847963100,35650,35650,35650,35650,0
20230802,162800,35847963100,35650,35650,35650,35650,0
20230802,162700,35847963100,35650,35650,35650,35650,0
20230802,162600,35847963100,35650,35650,35650,35650,0
20230802,162500,35847963100,35650,35650,35650,35650,0
20230802,162400,35847963100,35650,35650,35650,35650,0
20230802,162300,35847963100,35650,35650,35650,35650,0
20230802,162200,35847963100,35650,35650,35650,35650,0
20230802,162100,35847963100,35650,35650,35650,35650,0
20230802,162000,35847963100,35650,35650,35650,35650,0
20230802,161900,35847963100,35650,35650,35650,35650,0
20230802,161800,35847963100,35650,35650,35650,35650,0
20230802,161700,35847963100,35650,35650,35650,35650,0
20230802,161600,35847963100,35650,35650,35650,35650,0
20230802,161500,35847963100,35650,35650,35650,35650,0
20230802,161400,35847963100,35650,35650,35650,35650,0
20230802,161300,35847963100,35650,35650,35650,35650,0
20230802,161200,35847963100,35650,35650,35650,35650,0
20230802,161100,35847963100,35650,35650,35650,35650,0
20230802,161000,35847963100,35650,35650,35650,35650,0
20230802,160900,35847963100,35650,35650,35650,35650,0
20230802,160800,35847963100,35650,35650,35650,35650,0
20230802,160700,35847963100,35650,35650,35650,35650,0
20230802,160600,35847963100,35650,35650,35650,35650,0
20230802,160500,35847963100,35650,35650,35650,35650,0
20230802,160400,35847963100,35650,35650,35650,35650,0
20230802,160300,35847963100,35650,35650,35650,35650,0
20230802,160200,35847963100,35650,35650,35650,35650,7255
20230802,160100,35847963100,35650,35650,35650,35650,0
20230802,160000,35847963100,35650,35650,35650,35650,0
20230802,155900,35847963100,35650,35650,35650,35650,0
20230802,155800,35847963100,35650,35650,35650,35650,0
20230802,155700,35847963100,35650,35650,35650,35650,0
20230802,155600,35847963100,35650,35650,35650,35650,0
20230802,155500,35847963100,35650,35650,35650,35650,0
20230802,155400,35847963100,35650,35650,35650,35650,0
20230802,155300,35847963100,35650,35650,35650,35650,0
20230802,155200,35847963100,35650,35650,35650,35650,0
20230802,155100,35847963100,35650,35650,35650,35650,0
20230802,155000,35847963100,35650,35650,35650,35650,0
20230802,154900,35847963100,35650,35650,35650,35650,0
20230802,154800,35847963100,35650,35650,35650,35650,0
20230802,154700,35847963100,35650,35650,35650,35650,0
20230802,154600,35847963100,35650,35650,35650,35650,0
20230802,154500,35847963100,35650,35650,35650,35650,0
20230802,154400,35847963100,35650,35650,35650,35650,0
20230802,154300,35847963100,35650,35650,35650,35650,0
20230802,154200,35847963100,35650,35650,35650,35650,0
20230802,154100,35847963100,35650,35650,35650,35650,0
20230802,154000,35847963100,35650,35650,35650,35650,0
20230802,153900,35847963100,35650,35650,35650,35650,0
20230802,153800,35847963100,35650,35650,35650,35650,0
20230802,153700,35847963100,35650,35650,35650,35650,0
20230802,153600,35847963100,35650,35650,35650,35650,0
20230802,153500,35847963100,35650,35650,35650,35650,0
20230802,153400,35847963100,35650,35650,35650,35650,0
20230802,153300,35847963100,35650,35650,35650,35650,0
20230802,153200,35847963100,35650,35650,35650,35650,7255
20230802,153100,35847963100,35650,35650,35650,35650,0
20230802,153000,35847963100,35650,35650,35650,35650,7255
20230802,152900,35589322350,35600,35600,35600,35600,0
20230802,152800,35589322350,35600,35600,35600,35600,0
20230802,152700,35589322350,35600,35600,35600,35600,0
20230802,152600,35589322350,35600,35600,35600,35600,0
20230802,152500,35589322350,35600,35600,35600,35600,0
20230802,152400,35589322350,35600,35600,35600,35600,0
20230802,152300,35589322350,35600,35600,35600,35600,0
20230802,152200,35589322350,35600,35600,35600,35600,0
20230802,152100,35589322350,35600,35600,35600,35600,0
20230802,152000,35589322350,35600,35600,35600,35600,0
20230802,151900,35589322350,35600,35650,35700,35600,2387
20230802,151800,35504186600,35650,35550,35650,35550,1083
20230802,151700,35465630650,35550,35550,35600,35500,1687
20230802,151600,35405652150,35550,35650,35650,35500,1214
20230802,151500,35362526900,35650,35800,35800,35650,1578
20230802,151400,35306178100,35800,35750,35800,35750,1637
20230802,151300,35247616950,35750,35750,35800,35750,290
20230802,151200,35237249400,35750,35850,35900,35700,4076
20230802,151100,35091227050,35850,35800,35850,35800,549
20230802,151000,35071552550,35800,35750,35850,35750,1309
20230802,150900,35024717400,35750,35800,35800,35750,369
20230802,150800,35011522800,35800,35700,35800,35700,846
20230802,150700,34981277350,35750,35750,35750,35700,638
20230802,150600,34958478800,35700,35750,35750,35700,541
20230802,150500,34939140700,35750,35750,35800,35700,1077
20230802,150400,34900630400,35750,35700,35750,35650,476
20230802,150300,34883634300,35700,35550,35750,35500,762
20230802,150200,34856497650,35550,35350,35550,35300,574
20230802,150100,34836193800,35300,35500,35550,35300,1999
20230802,150000,34765428850,35450,35500,35550,35400,1447
20230802,145900,34714104350,35550,35500,35550,35500,366
20230802,145800,34701107850,35500,35650,35650,35450,978
20230802,145700,34666333900,35500,35550,35650,35450,1644
20230802,145600,34607868600,35550,35400,35550,35300,1546
20230802,145500,34553197000,35400,35400,35450,35300,2235
20230802,145400,34474129100,35400,35550,35550,35400,3949
20230802,145300,34334129750,35550,35600,35600,35450,1351
20230802,145200,34286155900,35600,35800,35800,35450,3696
20230802,145100,34154610000,35800,35800,35900,35800,811
20230802,145000,34125569650,35800,35850,35850,35800,341
20230802,144900,34113344850,35850,35800,35900,35800,835
20230802,144800,34083440400,35800,35850,35850,35750,973
20230802,144700,34048592400,35850,35900,35900,35850,144
20230802,144600,34043429450,35850,35750,35950,35750,785
20230802,144500,34015340900,35800,35900,35950,35800,936
20230802,144400,33981806300,35850,36000,36000,35850,887
20230802,144300,33949957050,36050,36050,36100,35950,3080
20230802,144200,33839071250,36000,36050,36100,36000,1057
20230802,144100,33800966100,36050,35950,36050,35900,574
20230802,144000,33780295900,35900,35800,36000,35800,2528
20230802,143900,33689480000,35900,35750,35900,35700,657
20230802,143800,33665950750,35700,35650,35750,35600,426
20230802,143700,33650741650,35550,35750,35800,35500,1356
20230802,143600,33602498450,35750,35700,35800,35500,2602
20230802,143500,33509681300,35650,35600,35700,35600,202
20230802,143400,33502476750,35600,35700,35750,35550,1462
20230802,143300,33450376150,35700,35650,35750,35600,1272
20230802,143200,33404992450,35650,35550,35650,35550,576
20230802,143100,33384482550,35650,35500,35650,35500,869
20230802,143000,33353561250,35400,35300,35450,35300,1492
20230802,142900,33300788550,35300,35300,35400,35250,964
20230802,142800,33266743150,35250,35400,35400,35250,2450
20230802,142700,33180234250,35450,35200,35450,35050,2756
20230802,142600,33082935550,35250,35550,35550,35000,11257
20230802,142500,32686302550,35550,35650,35650,35550,2859
20230802,142400,32584461250,35650,35650,35650,35600,607
20230802,142300,32562824900,35650,35650,35650,35600,537
20230802,142200,32543685850,35650,35700,35700,35600,1288
20230802,142100,32497780200,35700,35700,35700,35650,518
20230802,142000,32479303600,35700,35700,35700,35650,603
20230802,141900,32457782650,35700,35650,35700,35600,523
20230802,141800,32439131250,35650,35600,35700,35550,846
20230802,141700,32408976350,35600,35700,35750,35600,1580
20230802,141600,32352589000,35700,35700,35750,35650,947
20230802,141500,32318797350,35700,35700,35700,35600,662
20230802,141400,32295201850,35600,35600,35700,35500,1200
20230802,141300,32252456550,35600,35500,35700,35450,1806
20230802,141200,32188244800,35500,35650,35650,35450,1577
20230802,141100,32132226550,35700,35550,35700,35500,2205
20230802,141000,32053656900,35550,35600,35650,35400,2490
20230802,140900,31965209450,35600,35500,35650,35500,3024
20230802,140800,31857578300,35550,35650,35650,35450,1931
20230802,140700,31788921150,35600,35800,35800,35600,612
20230802,140600,31767071900,35650,35550,35750,35450,1423
20230802,140500,31716330750,35450,35550,35650,35350,4833
20230802,140400,31544909700,35550,35800,35850,35500,3180
20230802,140300,31431745900,35800,35800,35900,35650,3134
20230802,140200,31319854500,35750,35750,35850,35750,1012
20230802,140100,31283636900,35750,35800,35850,35750,828
20230802,140000,31254004000,35850,35850,35900,35800,458
20230802,135900,31237586750,35900,35900,35950,35800,1036
20230802,135800,31200445750,35850,35900,36050,35850,1966
20230802,135700,31129841000,35900,36050,36050,35800,5243
20230802,135600,30941749250,35900,36250,36350,35900,2302
20230802,135500,30858645950,36150,36300,36300,36150,1462
20230802,135400,30805665850,36250,36150,36350,36150,1957
20230802,135300,30734641950,36150,36100,36250,36100,1241
20230802,135200,30689702750,36150,35950,36200,35950,2680
20230802,135100,30592945550,35950,36000,36050,35950,631
20230802,135000,30570235600,36000,36000,36100,36000,915
20230802,134900,30537284650,36050,36150,36150,36050,785
20230802,134800,30508955800,36200,36150,36200,36100,1036
20230802,134700,30471528650,36150,36100,36150,36100,319
20230802,134600,30460001500,36100,36050,36100,36000,771
20230802,134500,30432204050,36050,36050,36050,36000,194
20230802,134400,30425210400,36050,36100,36100,36050,1004
20230802,134300,30389008600,36050,36050,36200,36050,1751
20230802,134200,30325789500,36050,36050,36050,35950,803
20230802,134100,30296884600,36050,35950,36050,35950,938
20230802,134000,30263091200,35950,35850,35950,35800,1577
20230802,133900,30206533050,35900,35900,36050,35900,4146
20230802,133800,30057551450,35950,35950,36050,35500,8509
20230802,133700,29753751900,36000,36050,36100,36000,3397
20230802,133600,29631397600,36050,35950,36200,35900,3255
20230802,133500,29514334550,36050,36000,36050,35950,939
20230802,133400,29480552700,35900,36150,36150,35900,6873
20230802,133300,29233163650,36150,36250,36250,36150,545
20230802,133200,29213427500,36250,36200,36250,36200,428
20230802,133100,29197916700,36250,36250,36250,36150,858
20230802,133000,29166863950,36200,36250,36250,36200,546
20230802,132900,29147084900,36200,36250,36250,36200,1337
20230802,132800,29098669250,36250,36300,36300,36250,392
20230802,132700,29084439750,36250,36250,36300,36250,244
20230802,132600,29075594700,36250,36250,36300,36250,595
20230802,132500,29054025900,36250,36250,36250,36200,1284
20230802,132400,29007531600,36250,36300,36300,36200,3095
20230802,132300,28895326750,36250,36300,36300,36250,629
20230802,132200,28872511200,36300,36300,36350,36300,1199
20230802,132100,28828987450,36350,36500,36500,36300,1791
20230802,132000,28763759250,36500,36550,36550,36500,753
20230802,131900,28736255450,36550,36600,36600,36500,430
20230802,131800,28720540800,36600,36500,36600,36500,1905
20230802,131700,28650889650,36500,36500,36550,36500,152
20230802,131600,28645339600,36500,36550,36550,36500,247
20230802,131500,28636314100,36450,36550,36550,36450,279
20230802,131400,28626137850,36550,36450,36550,36400,772
20230802,131300,28597972500,36450,36600,36600,36450,310
20230802,131200,28586657800,36600,36450,36600,36450,2777
20230802,131100,28485253700,36450,36400,36500,36350,1577
20230802,131000,28427731050,36300,36400,36450,36300,1452
20230802,130900,28374948800,36400,36400,36450,36350,798
20230802,130800,28345902000,36400,36450,36450,36400,921
20230802,130700,28312357950,36450,36550,36550,36450,2571
20230802,130600,28218497500,36550,36550,36550,36500,907
20230802,130500,28185389000,36550,36550,36550,36500,710
20230802,130400,28159438600,36550,36600,36600,36550,190
20230802,130300,28152493750,36550,36550,36600,36550,301
20230802,130200,28141490850,36550,36450,36550,36450,465
20230802,130100,28124536150,36450,36500,36500,36450,676
20230802,130000,28099881000,36500,36550,36550,36450,124
20230802,125900,28095356100,36500,36550,36600,36500,674
20230802,125800,28070739600,36550,36550,36600,36550,535
20230802,125700,28051185250,36550,36550,36550,36550,89
20230802,125600,28047932300,36550,36600,36600,36550,362
20230802,125500,28034692250,36550,36500,36600,36500,259
20230802,125400,28025225600,36500,36550,36550,36500,364
20230802,125300,28011936850,36450,36600,36650,36450,2211
20230802,125200,27931145600,36600,36650,36700,36600,1033
20230802,125100,27893279950,36650,36700,36700,36600,1274
20230802,125000,27846592100,36700,36800,36800,36700,729
20230802,124900,27819806250,36800,36750,36800,36700,252
20230802,124800,27810534000,36700,36700,36700,36700,54
20230802,124700,27808552200,36700,36700,36750,36700,436
20230802,124600,27792531000,36700,36650,36700,36650,40
20230802,124500,27791064400,36650,36850,36900,36650,1589
20230802,124400,27732656200,36850,36750,36850,36750,811
20230802,124300,27702779000,36700,36600,36700,36600,213
20230802,124200,27694969350,36600,36750,36750,36600,1260
20230802,124100,27648733400,36800,36750,36900,36750,4771
20230802,124000,27472910400,36700,36800,36850,36700,6006
20230802,123900,27251901400,36850,36600,36850,36600,4332
20230802,123800,27092693400,36600,36650,36750,36500,1768
20230802,123700,27027875700,36650,36400,36650,36400,4390
20230802,123600,26867457200,36400,36350,36400,36350,1012
20230802,123500,26830623700,36350,36350,36350,36300,372
20230802,123400,26817106000,36400,36450,36450,36300,3142
20230802,123300,26702622400,36450,36300,36450,36300,1184
20230802,123200,26659543150,36350,36450,36450,36300,1085
20230802,123100,26620068600,36450,36400,36450,36400,1557
20230802,123000,26563365900,36400,36250,36400,36250,1324
20230802,122900,26515258350,36250,36200,36250,36200,974
20230802,122800,26479959600,36200,36250,36250,36200,152
20230802,122700,26474452250,36250,36200,36250,36200,778
20230802,122600,26446254000,36200,36150,36200,36150,8
20230802,122500,26445964750,36200,36200,36200,36150,723
20230802,122400,26419794350,36200,36150,36200,36150,425
20230802,122300,26404415400,36150,36050,36150,36000,995
20230802,122200,26368500650,36050,36100,36100,36050,1312
20230802,122100,26321194950,36050,36050,36100,36050,17
20230802,122000,26320582050,36000,36000,36050,35950,695
20230802,121900,26295559600,36000,36100,36100,36000,561
20230802,121800,26275360800,36100,36050,36150,36000,748
20230802,121700,26248372550,36000,36000,36050,35950,393
20230802,121600,26234220600,36000,36050,36050,36000,852
20230802,121500,26203547850,36050,36050,36050,36000,646
20230802,121400,26180283850,36000,35950,36000,35950,769
20230802,121300,26152604250,35950,35950,36000,35900,995
20230802,121200,26116827500,35950,35950,35950,35950,173
20230802,121100,26110608150,35950,35950,36000,35950,536
20230802,121000,26091314250,36050,36150,36200,35950,858
20230802,120900,26060384950,36150,36100,36150,36050,1527
20230802,120800,26005240750,36150,36100,36150,36100,95
20230802,120700,26001809050,36100,36150,36150,36100,517
20230802,120600,25983120050,36150,36200,36250,36100,385
20230802,120500,25969185900,36250,36200,36250,36100,335
20230802,120400,25957059000,36200,36100,36300,36050,3839
20230802,120300,25818077500,36050,36100,36100,36050,134
20230802,120200,25813243000,36100,36000,36100,36000,668
20230802,120100,25789137600,35950,36100,36100,35950,1172
20230802,120000,25746956400,36050,36000,36100,36000,1027
20230802,115900,25709911550,36000,36100,36150,36000,962
20230802,115800,25675218900,36150,36150,36150,36100,531
20230802,115700,25656042250,36150,36200,36250,36150,1921
20230802,115600,25586519750,36200,36300,36300,36150,1484
20230802,115500,25532781300,36300,36250,36300,36250,493
20230802,115400,25514885500,36300,36200,36300,36200,885
20230802,115300,25482802850,36200,36200,36250,36150,914
20230802,115200,25449721300,36150,36150,36200,36150,94
20230802,115100,25446320950,36150,36100,36150,36050,1483
20230802,115000,25392726300,36100,36050,36100,36050,234
20230802,114900,25384282500,36150,36050,36150,35950,1741
20230802,114800,25321512550,35950,35900,36000,35900,826
20230802,114700,25291799950,35850,36050,36100,35850,2236
20230802,114600,25211356350,36050,36100,36150,36050,816
20230802,114500,25181895300,36100,36000,36100,36000,359
20230802,114400,25168954400,36000,35950,36000,35950,864
20230802,114300,25137852600,35950,35850,35950,35850,469
20230802,114200,25121010250,35900,35850,35900,35850,548
20230802,114100,25101348650,35850,35950,35950,35850,637
20230802,114000,25078490500,35950,35950,36000,35900,750
20230802,113900,25051539900,35950,35850,35950,35800,989
20230802,113800,25016015250,35850,35950,35950,35850,2399
20230802,113700,24929900550,35950,36100,36100,35900,1356
20230802,113600,24881097450,36150,36150,36200,36000,772
20230802,113500,24853244450,36200,36100,36250,36100,1134
20230802,113400,24812231700,36050,36000,36100,36000,186
20230802,113300,24805529600,36000,36000,36100,36000,3132
20230802,113200,24692718550,36000,35950,36000,35950,304
20230802,113100,24681781150,36000,35900,36000,35900,479
20230802,113000,24664560650,35900,35900,35900,35800,635
20230802,112900,24641780100,35900,35750,35900,35650,1783
20230802,112800,24577973200,35700,35600,35800,35600,3966
20230802,112700,24436593900,35550,35850,35850,35400,12184
20230802,112600,24002342100,35850,35950,36000,35850,3037
20230802,112500,23893331300,35950,36100,36100,35900,6150
20230802,112400,23672316350,36100,36100,36150,36000,3008
20230802,112300,23563843650,36050,36100,36200,36050,1263
20230802,112200,23518202300,36200,36050,36200,35950,3704
20230802,112100,23384704750,36050,36200,36200,36000,3405
20230802,112000,23261781650,36250,36350,36400,36200,3829
20230802,111900,23122751050,36400,36400,36450,36350,2086
20230802,111800,23046840400,36400,36400,36450,36400,417
20230802,111700,23031649250,36400,36400,36400,36350,136
20230802,111600,23026699200,36350,36350,36350,36300,344
20230802,111500,23014195500,36300,36300,36350,36300,715
20230802,111400,22988235550,36300,36250,36300,36250,275
20230802,111300,22978263550,36250,36250,36250,36250,36
20230802,111200,22976958550,36250,36200,36250,36200,83
20230802,111100,22973951350,36450,36400,36500,36200,2197
20230802,111000,22894049700,36400,36350,36400,36250,1113
20230802,110900,22853638350,36350,36300,36350,36250,259
20230802,110800,22844241550,36300,36250,36300,36200,521
20230802,110700,22825346950,36250,36300,36300,36250,290
20230802,110600,22814822900,36300,36250,36300,36200,327
20230802,110500,22802970100,36250,36250,36250,36200,670
20230802,110400,22778709200,36250,36450,36450,36200,816
20230802,110300,22749105250,36400,36300,36450,36200,1807
20230802,110200,22683434250,36300,36250,36300,36000,2726
20230802,110100,22584986100,36250,36200,36350,36200,914
20230802,110000,22551853650,36200,36250,36350,36100,2174
20230802,105900,22473123950,36250,36300,36300,36100,1478
20230802,105800,22419613100,36300,36300,36350,36300,929
20230802,105700,22385888800,36350,36450,36500,36350,1106
20230802,105600,22345611100,36500,36400,36500,36350,1392
20230802,105500,22294916400,36400,36150,36400,36150,3929
20230802,105400,22152357350,36150,36500,36500,35950,21091
20230802,105300,21389985000,36500,36500,36600,36450,3223
20230802,105200,21272364750,36600,36600,36600,36550,486
20230802,105100,21254596700,36600,36600,36600,36500,2061
20230802,105000,21179216750,36600,36950,36950,36600,3493
20230802,104900,21051000750,36950,36800,36950,36800,400
20230802,104800,21036264150,36800,36800,36800,36750,554
20230802,104700,21015880300,36800,36700,36800,36700,280
20230802,104600,21005584700,36700,36700,36750,36700,577
20230802,104500,20984403700,36700,36650,36700,36600,587
20230802,104400,20962881000,36600,36650,36700,36600,309
20230802,104300,20951564900,36650,36700,36700,36600,522
20230802,104200,20932425000,36700,36650,36700,36550,2079
20230802,104100,20856335200,36650,36650,36700,36650,603
20230802,104000,20834234300,36650,36700,36750,36650,719
20230802,103900,20807871400,36700,36800,36800,36700,902
20230802,103800,20774737400,36750,36850,36850,36750,728
20230802,103700,20747963800,36850,36850,37000,36800,1118
20230802,103600,20706766650,37000,37000,37000,36850,739
20230802,103500,20679451000,37000,37150,37150,37000,350
20230802,103400,20666470550,37150,36850,37200,36850,3431
20230802,103300,20539452650,36850,36900,36900,36850,880
20230802,103200,20506993950,36950,36900,36950,36900,194
20230802,103100,20499826400,36900,36650,37000,36600,5058
20230802,103000,20314333100,36650,36800,36800,36600,2166
20230802,102900,20234824200,36750,36900,36900,36750,1399
20230802,102800,20183215450,36900,37000,37000,36800,3719
20230802,102700,20046071600,36950,37000,37050,36950,2002
20230802,102600,19972076250,37000,37100,37100,37000,2561
20230802,102500,19877196550,37100,37250,37250,37100,1113
20230802,102400,19835848300,37250,37150,37250,37100,1652
20230802,102300,19774518900,37100,37100,37150,37050,1800
20230802,102200,19707700100,37100,37150,37200,37100,2402
20230802,102100,19618461500,37150,37500,37500,37100,3633
20230802,102000,19482738550,37450,37400,37500,37400,6305
20230802,101900,19246716050,37400,37300,37400,37300,2395
20230802,101800,19157198950,37350,37100,37350,37100,1960
20230802,101700,19084199200,37150,37200,37200,37050,2056
20230802,101600,19007803150,37200,37200,37300,37200,2182
20230802,101500,18926571500,37200,37250,37300,37200,923
20230802,101400,18892201550,37300,37300,37350,37250,2476
20230802,101300,18799820800,37300,37300,37350,37200,3596
20230802,101200,18665797050,37300,37350,37350,37250,3643
20230802,101100,18529936700,37300,37350,37400,37250,5928
20230802,101000,18308426950,37400,37300,37400,37200,2707
20230802,100900,18207460950,37250,37150,37300,37150,4194
20230802,100800,18051420250,37200,37100,37200,37050,1358
20230802,100700,18000972150,37100,37050,37100,37000,407
20230802,100600,17985875500,37100,36750,37100,36750,2146
20230802,100500,17906644150,36750,36700,36800,36700,154
20230802,100400,17900989350,36650,36750,36750,36550,2602
20230802,100300,17805651400,36750,36850,36900,36750,3056
20230802,100200,17692991050,36850,37000,37000,36850,1730
20230802,100100,17629200200,37000,37200,37200,36950,1580
20230802,100000,17570618800,37150,37250,37250,37150,1438
20230802,095900,17517135300,37250,37350,37350,37200,3433
20230802,095800,17389112600,37350,37250,37350,37150,2792
20230802,095700,17285085050,37250,37050,37300,36950,15455
20230802,095600,16710309700,36950,37000,37050,36950,1913
20230802,095500,16639547300,36950,37000,37000,36950,1161
20230802,095400,16596644000,37000,36950,37000,36900,925
20230802,095300,16562461800,36900,36900,36950,36900,1115
20230802,095200,16521317950,37100,37150,37150,36900,3556
20230802,095100,16389548250,37150,37150,37200,37100,1813
20230802,095000,16322173150,37150,36950,37200,36950,4634
20230802,094900,16150136400,36950,36400,37050,36400,7904
20230802,094800,15859034900,36450,36500,36550,36400,1261
20230802,094700,15813049600,36500,36600,36650,36500,1689
20230802,094600,15751268900,36650,36650,36700,36600,1254
20230802,094500,15705261000,36600,36450,36600,36450,582
20230802,094400,15684003750,36500,36400,36500,36350,785
20230802,094300,15655411650,36400,36500,36500,36350,1983
20230802,094200,15583177750,36500,36650,36700,36500,630
20230802,094100,15560139000,36650,36600,36900,36600,2718
20230802,094000,15460228050,36600,36550,36600,36400,1543
20230802,093900,15403953900,36500,36750,36750,36500,2594
20230802,093800,15308964100,36750,36900,36900,36750,2023
20230802,093700,15234443850,36950,36900,37000,36900,840
20230802,093600,15203396000,36900,36950,36950,36850,3293
20230802,093500,15081773950,36950,36750,36950,36700,1812
20230802,093400,15014984100,36750,36700,36750,36600,1672
20230802,093300,14953637350,36700,36400,36700,36400,3308
20230802,093200,14832756200,36400,36450,36450,36350,2563
20230802,093100,14739487900,36450,36550,36550,36450,1554
20230802,093000,14682730550,36550,36400,36550,36300,3792
20230802,092900,14544662700,36400,36550,36600,36350,4863
20230802,092800,14367568950,36550,36650,36650,36350,6617
20230802,092700,14126044800,36650,36750,36750,36500,4221
20230802,092600,13971362600,36750,36750,36800,36700,2596
20230802,092500,13875956700,36750,37200,37200,36700,17983
20230802,092400,13211223600,37200,37050,37250,37050,7111
20230802,092300,12947121300,37050,36750,37100,36750,8408
20230802,092200,12636520250,36750,37300,37500,36750,28216
20230802,092100,11585818400,37350,36900,37400,36900,24318
20230802,092000,10681373200,36950,36600,37050,36550,24128
20230802,091900,9791877850,36550,36500,36600,36450,3092
20230802,091800,9679011950,36500,36600,36750,36450,17464
20230802,091700,9038830250,36500,36450,36600,36400,13432
20230802,091600,8548797450,36450,36200,36500,36200,12573
20230802,091500,8091718650,36200,36000,36200,35900,7970
20230802,091400,7804369600,36000,36050,36150,36000,8706
20230802,091300,7490720600,36100,36250,36300,36050,9429
20230802,091200,7149612400,36250,36200,36300,36200,4614
20230802,091100,6982372650,36250,36350,36350,36250,5946
20230802,091000,6766566550,36300,36200,36350,36200,6123
20230802,090900,6544248100,36200,35950,36400,35950,11237
20230802,090800,6137226850,35950,36100,36300,35950,17564
20230802,090700,5502552500,36050,36150,36200,35900,12941
20230802,090600,5036079650,36150,35650,36200,35600,22135
20230802,090500,4240155350,35650,35250,35750,35250,7832
20230802,090400,3961337850,35500,35450,35550,35150,23102
20230802,090300,3145533400,35450,35700,35800,35450,12729
20230802,090200,2692019600,35700,35400,35900,35400,20386
20230802,090100,1964819150,35350,35650,35900,35350,23776
20230802,090000,1117268100,35650,35900,35900,35550,31190