KissMeData/358570/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,204800,12676234100,22800,22800,22800,22800,6713
20230802,204700,12676234100,22800,22800,22800,22800,0
20230802,204600,12676234100,22800,22800,22800,22800,0
20230802,204500,12676234100,22800,22800,22800,22800,0
20230802,204400,12676234100,22800,22800,22800,22800,0
20230802,204300,12676234100,22800,22800,22800,22800,0
20230802,204200,12676234100,22800,22800,22800,22800,0
20230802,204100,12676234100,22800,22800,22800,22800,0
20230802,204000,12676234100,22800,22800,22800,22800,0
20230802,203900,12676234100,22800,22800,22800,22800,0
20230802,203800,12676234100,22800,22800,22800,22800,0
20230802,203700,12676234100,22800,22800,22800,22800,0
20230802,203600,12676234100,22800,22800,22800,22800,0
20230802,203500,12676234100,22800,22800,22800,22800,0
20230802,203400,12676234100,22800,22800,22800,22800,0
20230802,203300,12676234100,22800,22800,22800,22800,0
20230802,203200,12676234100,22800,22800,22800,22800,0
20230802,203100,12676234100,22800,22800,22800,22800,0
20230802,203000,12676234100,22800,22800,22800,22800,0
20230802,202900,12676234100,22800,22800,22800,22800,0
20230802,202800,12676234100,22800,22800,22800,22800,0
20230802,202700,12676234100,22800,22800,22800,22800,0
20230802,202600,12676234100,22800,22800,22800,22800,0
20230802,202500,12676234100,22800,22800,22800,22800,0
20230802,202400,12676234100,22800,22800,22800,22800,0
20230802,202300,12676234100,22800,22800,22800,22800,0
20230802,202200,12676234100,22800,22800,22800,22800,0
20230802,202100,12676234100,22800,22800,22800,22800,0
20230802,202000,12676234100,22800,22800,22800,22800,0
20230802,201900,12676234100,22800,22800,22800,22800,0
20230802,201800,12676234100,22800,22800,22800,22800,6713
20230802,201700,12676234100,22800,22800,22800,22800,0
20230802,201600,12676234100,22800,22800,22800,22800,0
20230802,201500,12676234100,22800,22800,22800,22800,0
20230802,201400,12676234100,22800,22800,22800,22800,0
20230802,201300,12676234100,22800,22800,22800,22800,0
20230802,201200,12676234100,22800,22800,22800,22800,0
20230802,201100,12676234100,22800,22800,22800,22800,0
20230802,201000,12676234100,22800,22800,22800,22800,0
20230802,200900,12676234100,22800,22800,22800,22800,0
20230802,200800,12676234100,22800,22800,22800,22800,0
20230802,200700,12676234100,22800,22800,22800,22800,0
20230802,200600,12676234100,22800,22800,22800,22800,0
20230802,200500,12676234100,22800,22800,22800,22800,0
20230802,200400,12676234100,22800,22800,22800,22800,0
20230802,200300,12676234100,22800,22800,22800,22800,0
20230802,200200,12676234100,22800,22800,22800,22800,0
20230802,200100,12676234100,22800,22800,22800,22800,0
20230802,200000,12676234100,22800,22800,22800,22800,0
20230802,195900,12676234100,22800,22800,22800,22800,0
20230802,195800,12676234100,22800,22800,22800,22800,0
20230802,195700,12676234100,22800,22800,22800,22800,0
20230802,195600,12676234100,22800,22800,22800,22800,0
20230802,195500,12676234100,22800,22800,22800,22800,0
20230802,195400,12676234100,22800,22800,22800,22800,0
20230802,195300,12676234100,22800,22800,22800,22800,0
20230802,195200,12676234100,22800,22800,22800,22800,0
20230802,195100,12676234100,22800,22800,22800,22800,0
20230802,195000,12676234100,22800,22800,22800,22800,0
20230802,194900,12676234100,22800,22800,22800,22800,0
20230802,194800,12676234100,22800,22800,22800,22800,6713
20230802,194700,12676234100,22800,22800,22800,22800,0
20230802,194600,12676234100,22800,22800,22800,22800,0
20230802,194500,12676234100,22800,22800,22800,22800,0
20230802,194400,12676234100,22800,22800,22800,22800,0
20230802,194300,12676234100,22800,22800,22800,22800,0
20230802,194200,12676234100,22800,22800,22800,22800,0
20230802,194100,12676234100,22800,22800,22800,22800,0
20230802,194000,12676234100,22800,22800,22800,22800,0
20230802,193900,12676234100,22800,22800,22800,22800,0
20230802,193800,12676234100,22800,22800,22800,22800,0
20230802,193700,12676234100,22800,22800,22800,22800,0
20230802,193600,12676234100,22800,22800,22800,22800,0
20230802,193500,12676234100,22800,22800,22800,22800,0
20230802,193400,12676234100,22800,22800,22800,22800,0
20230802,193300,12676234100,22800,22800,22800,22800,0
20230802,193200,12676234100,22800,22800,22800,22800,0
20230802,193100,12676234100,22800,22800,22800,22800,0
20230802,193000,12676234100,22800,22800,22800,22800,0
20230802,192900,12676234100,22800,22800,22800,22800,0
20230802,192800,12676234100,22800,22800,22800,22800,0
20230802,192700,12676234100,22800,22800,22800,22800,0
20230802,192600,12676234100,22800,22800,22800,22800,0
20230802,192500,12676234100,22800,22800,22800,22800,0
20230802,192400,12676234100,22800,22800,22800,22800,0
20230802,192300,12676234100,22800,22800,22800,22800,0
20230802,192200,12676234100,22800,22800,22800,22800,0
20230802,192100,12676234100,22800,22800,22800,22800,0
20230802,192000,12676234100,22800,22800,22800,22800,0
20230802,191900,12676234100,22800,22800,22800,22800,0
20230802,191800,12676234100,22800,22800,22800,22800,6713
20230802,191700,12676234100,22800,22800,22800,22800,0
20230802,191600,12676234100,22800,22800,22800,22800,0
20230802,191500,12676234100,22800,22800,22800,22800,0
20230802,191400,12676234100,22800,22800,22800,22800,0
20230802,191300,12676234100,22800,22800,22800,22800,0
20230802,191200,12676234100,22800,22800,22800,22800,0
20230802,191100,12676234100,22800,22800,22800,22800,0
20230802,191000,12676234100,22800,22800,22800,22800,0
20230802,190900,12676234100,22800,22800,22800,22800,0
20230802,190800,12676234100,22800,22800,22800,22800,0
20230802,190700,12676234100,22800,22800,22800,22800,0
20230802,190600,12676234100,22800,22800,22800,22800,0
20230802,190500,12676234100,22800,22800,22800,22800,0
20230802,190400,12676234100,22800,22800,22800,22800,0
20230802,190300,12676234100,22800,22800,22800,22800,0
20230802,190200,12676234100,22800,22800,22800,22800,0
20230802,190100,12676234100,22800,22800,22800,22800,0
20230802,190000,12676234100,22800,22800,22800,22800,0
20230802,185900,12676234100,22800,22800,22800,22800,0
20230802,185800,12676234100,22800,22800,22800,22800,0
20230802,185700,12676234100,22800,22800,22800,22800,0
20230802,185600,12676234100,22800,22800,22800,22800,0
20230802,185500,12676234100,22800,22800,22800,22800,0
20230802,185400,12676234100,22800,22800,22800,22800,0
20230802,185300,12676234100,22800,22800,22800,22800,0
20230802,185200,12676234100,22800,22800,22800,22800,0
20230802,185100,12676234100,22800,22800,22800,22800,0
20230802,185000,12676234100,22800,22800,22800,22800,0
20230802,184900,12676234100,22800,22800,22800,22800,0
20230802,184800,12676234100,22800,22800,22800,22800,6713
20230802,184700,12676234100,22800,22800,22800,22800,0
20230802,184600,12676234100,22800,22800,22800,22800,0
20230802,184500,12676234100,22800,22800,22800,22800,0
20230802,184400,12676234100,22800,22800,22800,22800,0
20230802,184300,12676234100,22800,22800,22800,22800,0
20230802,184200,12676234100,22800,22800,22800,22800,0
20230802,184100,12676234100,22800,22800,22800,22800,0
20230802,184000,12676234100,22800,22800,22800,22800,0
20230802,183900,12676234100,22800,22800,22800,22800,0
20230802,183800,12676234100,22800,22800,22800,22800,0
20230802,183700,12676234100,22800,22800,22800,22800,0
20230802,183600,12676234100,22800,22800,22800,22800,0
20230802,183500,12676234100,22800,22800,22800,22800,0
20230802,183400,12676234100,22800,22800,22800,22800,0
20230802,183300,12676234100,22800,22800,22800,22800,0
20230802,183200,12676234100,22800,22800,22800,22800,0
20230802,183100,12676234100,22800,22800,22800,22800,0
20230802,183000,12676234100,22800,22800,22800,22800,0
20230802,182900,12676234100,22800,22800,22800,22800,0
20230802,182800,12676234100,22800,22800,22800,22800,0
20230802,182700,12676234100,22800,22800,22800,22800,0
20230802,182600,12676234100,22800,22800,22800,22800,0
20230802,182500,12676234100,22800,22800,22800,22800,0
20230802,182400,12676234100,22800,22800,22800,22800,0
20230802,182300,12676234100,22800,22800,22800,22800,0
20230802,182200,12676234100,22800,22800,22800,22800,0
20230802,182100,12676234100,22800,22800,22800,22800,0
20230802,182000,12676234100,22800,22800,22800,22800,0
20230802,181900,12676234100,22800,22800,22800,22800,0
20230802,181800,12676234100,22800,22800,22800,22800,6713
20230802,181700,12676234100,22800,22800,22800,22800,0
20230802,181600,12676234100,22800,22800,22800,22800,0
20230802,181500,12676234100,22800,22800,22800,22800,0
20230802,181400,12676234100,22800,22800,22800,22800,0
20230802,181300,12676234100,22800,22800,22800,22800,0
20230802,181200,12676234100,22800,22800,22800,22800,0
20230802,181100,12676234100,22800,22800,22800,22800,0
20230802,181000,12676234100,22800,22800,22800,22800,0
20230802,180900,12676234100,22800,22800,22800,22800,0
20230802,180800,12676234100,22800,22800,22800,22800,0
20230802,180700,12676234100,22800,22800,22800,22800,0
20230802,180600,12676234100,22800,22800,22800,22800,0
20230802,180500,12676234100,22800,22800,22800,22800,0
20230802,180400,12676234100,22800,22800,22800,22800,0
20230802,180300,12676234100,22800,22800,22800,22800,0
20230802,180200,12676234100,22800,22800,22800,22800,0
20230802,180100,12676234100,22800,22800,22800,22800,0
20230802,180000,12676234100,22800,22800,22800,22800,0
20230802,175900,12676234100,22800,22800,22800,22800,0
20230802,175800,12676234100,22800,22800,22800,22800,0
20230802,175700,12676234100,22800,22800,22800,22800,0
20230802,175600,12676234100,22800,22800,22800,22800,0
20230802,175500,12676234100,22800,22800,22800,22800,0
20230802,175400,12676234100,22800,22800,22800,22800,0
20230802,175300,12676234100,22800,22800,22800,22800,0
20230802,175200,12676234100,22800,22800,22800,22800,0
20230802,175100,12676234100,22800,22800,22800,22800,0
20230802,175000,12676234100,22800,22800,22800,22800,0
20230802,174900,12676234100,22800,22800,22800,22800,0
20230802,174800,12676234100,22800,22800,22800,22800,6713
20230802,174700,12676234100,22800,22800,22800,22800,0
20230802,174600,12676234100,22800,22800,22800,22800,0
20230802,174500,12676234100,22800,22800,22800,22800,0
20230802,174400,12676234100,22800,22800,22800,22800,0
20230802,174300,12676234100,22800,22800,22800,22800,0
20230802,174200,12676234100,22800,22800,22800,22800,0
20230802,174100,12676234100,22800,22800,22800,22800,0
20230802,174000,12676234100,22800,22800,22800,22800,0
20230802,173900,12676234100,22800,22800,22800,22800,0
20230802,173800,12676234100,22800,22800,22800,22800,0
20230802,173700,12676234100,22800,22800,22800,22800,0
20230802,173600,12676234100,22800,22800,22800,22800,0
20230802,173500,12676234100,22800,22800,22800,22800,0
20230802,173400,12676234100,22800,22800,22800,22800,0
20230802,173300,12676234100,22800,22800,22800,22800,0
20230802,173200,12676234100,22800,22800,22800,22800,0
20230802,173100,12676234100,22800,22800,22800,22800,0
20230802,173000,12676234100,22800,22800,22800,22800,0
20230802,172900,12676234100,22800,22800,22800,22800,0
20230802,172800,12676234100,22800,22800,22800,22800,0
20230802,172700,12676234100,22800,22800,22800,22800,0
20230802,172600,12676234100,22800,22800,22800,22800,0
20230802,172500,12676234100,22800,22800,22800,22800,0
20230802,172400,12676234100,22800,22800,22800,22800,0
20230802,172300,12676234100,22800,22800,22800,22800,0
20230802,172200,12676234100,22800,22800,22800,22800,0
20230802,172100,12676234100,22800,22800,22800,22800,0
20230802,172000,12676234100,22800,22800,22800,22800,0
20230802,171900,12676234100,22800,22800,22800,22800,0
20230802,171800,12676234100,22800,22800,22800,22800,6713
20230802,171700,12676234100,22800,22800,22800,22800,0
20230802,171600,12676234100,22800,22800,22800,22800,0
20230802,171500,12676234100,22800,22800,22800,22800,0
20230802,171400,12676234100,22800,22800,22800,22800,0
20230802,171300,12676234100,22800,22800,22800,22800,0
20230802,171200,12676234100,22800,22800,22800,22800,0
20230802,171100,12676234100,22800,22800,22800,22800,0
20230802,171000,12676234100,22800,22800,22800,22800,0
20230802,170900,12676234100,22800,22800,22800,22800,0
20230802,170800,12676234100,22800,22800,22800,22800,0
20230802,170700,12676234100,22800,22800,22800,22800,0
20230802,170600,12676234100,22800,22800,22800,22800,0
20230802,170500,12676234100,22800,22800,22800,22800,0
20230802,170400,12676234100,22800,22800,22800,22800,0
20230802,170300,12676234100,22800,22800,22800,22800,0
20230802,170200,12676234100,22800,22800,22800,22800,0
20230802,170100,12676234100,22800,22800,22800,22800,0
20230802,170000,12676234100,22800,22800,22800,22800,0
20230802,165900,12676234100,22800,22800,22800,22800,0
20230802,165800,12676234100,22800,22800,22800,22800,0
20230802,165700,12676234100,22800,22800,22800,22800,0
20230802,165600,12676234100,22800,22800,22800,22800,0
20230802,165500,12676234100,22800,22800,22800,22800,0
20230802,165400,12676234100,22800,22800,22800,22800,0
20230802,165300,12676234100,22800,22800,22800,22800,0
20230802,165200,12676234100,22800,22800,22800,22800,0
20230802,165100,12676234100,22800,22800,22800,22800,0
20230802,165000,12676234100,22800,22800,22800,22800,0
20230802,164900,12676234100,22800,22800,22800,22800,0
20230802,164800,12676234100,22800,22800,22800,22800,6713
20230802,164700,12676234100,22800,22800,22800,22800,0
20230802,164600,12676234100,22800,22800,22800,22800,0
20230802,164500,12676234100,22800,22800,22800,22800,0
20230802,164400,12676234100,22800,22800,22800,22800,0
20230802,164300,12676234100,22800,22800,22800,22800,0
20230802,164200,12676234100,22800,22800,22800,22800,0
20230802,164100,12676234100,22800,22800,22800,22800,0
20230802,164000,12676234100,22800,22800,22800,22800,0
20230802,163900,12676234100,22800,22800,22800,22800,0
20230802,163800,12676234100,22800,22800,22800,22800,0
20230802,163700,12676234100,22800,22800,22800,22800,0
20230802,163600,12676234100,22800,22800,22800,22800,0
20230802,163500,12676234100,22800,22800,22800,22800,0
20230802,163400,12676234100,22800,22800,22800,22800,0
20230802,163300,12676234100,22800,22800,22800,22800,0
20230802,163200,12676234100,22800,22800,22800,22800,0
20230802,163100,12676234100,22800,22800,22800,22800,0
20230802,163000,12676234100,22800,22800,22800,22800,0
20230802,162900,12676234100,22800,22800,22800,22800,0
20230802,162800,12676234100,22800,22800,22800,22800,0
20230802,162700,12676234100,22800,22800,22800,22800,0
20230802,162600,12676234100,22800,22800,22800,22800,0
20230802,162500,12676234100,22800,22800,22800,22800,0
20230802,162400,12676234100,22800,22800,22800,22800,0
20230802,162300,12676234100,22800,22800,22800,22800,0
20230802,162200,12676234100,22800,22800,22800,22800,0
20230802,162100,12676234100,22800,22800,22800,22800,0
20230802,162000,12676234100,22800,22800,22800,22800,0
20230802,161900,12676234100,22800,22800,22800,22800,0
20230802,161800,12676234100,22800,22800,22800,22800,6713
20230802,161700,12676234100,22800,22800,22800,22800,0
20230802,161600,12676234100,22800,22800,22800,22800,0
20230802,161500,12676234100,22800,22800,22800,22800,0
20230802,161400,12676234100,22800,22800,22800,22800,0
20230802,161300,12676234100,22800,22800,22800,22800,0
20230802,161200,12676234100,22800,22800,22800,22800,0
20230802,161100,12676234100,22800,22800,22800,22800,0
20230802,161000,12676234100,22800,22800,22800,22800,0
20230802,160900,12676234100,22800,22800,22800,22800,0
20230802,160800,12676234100,22800,22800,22800,22800,0
20230802,160700,12676234100,22800,22800,22800,22800,0
20230802,160600,12676234100,22800,22800,22800,22800,0
20230802,160500,12676234100,22800,22800,22800,22800,0
20230802,160400,12676234100,22800,22800,22800,22800,0
20230802,160300,12676234100,22800,22800,22800,22800,0
20230802,160200,12676234100,22800,22800,22800,22800,0
20230802,160100,12676234100,22800,22800,22800,22800,0
20230802,160000,12676234100,22800,22800,22800,22800,0
20230802,155900,12676234100,22800,22800,22800,22800,0
20230802,155800,12676234100,22800,22800,22800,22800,0
20230802,155700,12676234100,22800,22800,22800,22800,0
20230802,155600,12676234100,22800,22800,22800,22800,0
20230802,155500,12676234100,22800,22800,22800,22800,0
20230802,155400,12676234100,22800,22800,22800,22800,0
20230802,155300,12676234100,22800,22800,22800,22800,0
20230802,155200,12676234100,22800,22800,22800,22800,0
20230802,155100,12676234100,22800,22800,22800,22800,0
20230802,155000,12676234100,22800,22800,22800,22800,0
20230802,154900,12676234100,22800,22800,22800,22800,0
20230802,154800,12676234100,22800,22800,22800,22800,6713
20230802,154700,12676234100,22800,22800,22800,22800,0
20230802,154600,12676234100,22800,22800,22800,22800,0
20230802,154500,12676234100,22800,22800,22800,22800,0
20230802,154400,12676234100,22800,22800,22800,22800,0
20230802,154300,12676234100,22800,22800,22800,22800,0
20230802,154200,12676234100,22800,22800,22800,22800,0
20230802,154100,12676234100,22800,22800,22800,22800,0
20230802,154000,12676234100,22800,22800,22800,22800,0
20230802,153900,12676234100,22800,22800,22800,22800,0
20230802,153800,12676234100,22800,22800,22800,22800,0
20230802,153700,12676234100,22800,22800,22800,22800,0
20230802,153600,12676234100,22800,22800,22800,22800,0
20230802,153500,12676234100,22800,22800,22800,22800,0
20230802,153400,12676234100,22800,22800,22800,22800,0
20230802,153300,12676234100,22800,22800,22800,22800,0
20230802,153200,12676234100,22800,22800,22800,22800,0
20230802,153100,12676234100,22800,22800,22800,22800,0
20230802,153000,12676234100,22800,22800,22800,22800,6713
20230802,152900,12523177700,22700,22700,22700,22700,0
20230802,152800,12523177700,22700,22700,22700,22700,0
20230802,152700,12523177700,22700,22700,22700,22700,0
20230802,152600,12523177700,22700,22700,22700,22700,0
20230802,152500,12523177700,22700,22700,22700,22700,0
20230802,152400,12523177700,22700,22700,22700,22700,0
20230802,152300,12523177700,22700,22700,22700,22700,0
20230802,152200,12523177700,22700,22700,22700,22700,0
20230802,152100,12523177700,22700,22700,22700,22700,0
20230802,152000,12523177700,22700,22700,22700,22700,0
20230802,151900,12523177700,22700,22650,22700,22600,656
20230802,151800,12508315300,22700,22550,22700,22550,1399
20230802,151700,12476674950,22500,22550,22550,22050,11063
20230802,151600,12230320000,22500,22450,22550,22450,1427
20230802,151500,12198200650,22450,22500,22550,22450,345
20230802,151400,12190446500,22500,22550,22600,22500,3171
20230802,151300,12119051050,22550,22650,22650,22550,785
20230802,151200,12101312550,22600,22550,22650,22550,1150
20230802,151100,12075325050,22600,22550,22600,22500,1534
20230802,151000,12040729700,22550,22600,22600,22550,971
20230802,150900,12018796350,22600,22650,22750,22550,750
20230802,150800,12001867500,22550,22750,22750,22550,877
20230802,150700,11981984700,22750,22550,22900,22550,3498
20230802,150600,11902725300,22600,22550,22600,22500,2122
20230802,150500,11854850300,22500,22550,22600,22450,760
20230802,150400,11837717150,22450,22400,22550,22350,1051
20230802,150300,11814108100,22350,22400,22450,22350,2407
20230802,150200,11760212950,22400,22400,22450,22400,453
20230802,150100,11750057800,22400,22500,22550,22400,1606
20230802,150000,11714001600,22550,22600,22600,22450,3008
20230802,145900,11646412050,22450,22450,22700,22450,4540
20230802,145800,11544020500,22450,22450,22550,22350,1877
20230802,145700,11501891350,22500,22500,22500,22400,3157
20230802,145600,11431066500,22500,22550,22600,22500,2974
20230802,145500,11364023900,22550,22650,22650,22550,1591
20230802,145400,11328069500,22650,22550,22750,22550,2416
20230802,145300,11273376950,22550,22500,22650,22500,4044
20230802,145200,11182175550,22550,22550,22600,22450,4982
20230802,145100,11070018850,22600,22550,22650,22550,2961
20230802,145000,11003231050,22600,22600,22650,22500,4131
20230802,144900,10910111100,22550,22650,22650,22550,3986
20230802,144800,10820059850,22650,22650,22700,22650,1278
20230802,144700,10791102500,22650,22700,22700,22650,1730
20230802,144600,10751900950,22750,22650,22800,22650,980
20230802,144500,10729670700,22650,22650,22750,22600,1566
20230802,144400,10694162850,22600,22700,22700,22600,3034
20230802,144300,10625416100,22650,22800,22800,22650,5439
20230802,144200,10501902200,22800,22750,22800,22750,1863
20230802,144100,10459483450,22750,22750,22800,22700,2409
20230802,144000,10404687900,22750,22800,22850,22750,1982
20230802,143900,10359536000,22800,22900,22900,22800,1372
20230802,143800,10328238000,22900,22900,22950,22850,3389
20230802,143700,10250673450,22950,22900,22950,22850,1719
20230802,143600,10211289150,22950,22950,23000,22850,1366
20230802,143500,10179966250,23000,23150,23150,23000,2606
20230802,143400,10119908000,23100,23200,23200,23100,1224
20230802,143300,10091616400,23150,23250,23250,23150,1536
20230802,143200,10055969000,23250,23350,23350,23250,414
20230802,143100,10046339500,23300,23350,23350,23250,1740
20230802,143000,10005796950,23300,23300,23400,23300,408
20230802,142900,9996289600,23300,23400,23400,23300,647
20230802,142800,9981182950,23400,23450,23450,23400,1519
20230802,142700,9945591150,23450,23450,23450,23450,156
20230802,142600,9941932950,23450,23450,23500,23450,394
20230802,142500,9932693350,23450,23450,23500,23450,146
20230802,142400,9929269350,23450,23450,23500,23400,586
20230802,142300,9915529350,23450,23400,23450,23400,472
20230802,142200,9904483850,23400,23450,23450,23400,92
20230802,142100,9902329650,23400,23350,23450,23350,892
20230802,142000,9881459100,23400,23350,23400,23350,85
20230802,141900,9879473700,23350,23350,23350,23300,769
20230802,141800,9861541850,23400,23350,23400,23350,186
20230802,141700,9857197550,23400,23400,23400,23350,105
20230802,141600,9854743300,23400,23300,23400,23300,770
20230802,141500,9836797000,23350,23350,23350,23300,520
20230802,141400,9824675000,23350,23350,23350,23300,1639
20230802,141300,9786414500,23400,23400,23450,23400,1579
20230802,141200,9749462900,23400,23450,23450,23400,79
20230802,141100,9747613500,23400,23450,23500,23400,550
20230802,141000,9734737450,23500,23400,23500,23400,254
20230802,140900,9728783000,23400,23450,23500,23400,543
20230802,140800,9716046550,23450,23450,23500,23450,836
20230802,140700,9696431650,23450,23500,23500,23450,994
20230802,140600,9673091050,23550,23500,23550,23500,220
20230802,140500,9667913850,23500,23450,23500,23450,1189
20230802,140400,9640009750,23450,23400,23450,23400,1321
20230802,140300,9609098300,23350,23350,23450,23300,2330
20230802,140200,9554629000,23350,23250,23350,23250,1048
20230802,140100,9530213750,23200,23250,23250,23200,920
20230802,140000,9508830900,23250,23250,23250,23200,66
20230802,135900,9507299100,23250,23200,23250,23200,80
20230802,135800,9505442300,23250,23150,23250,23150,259
20230802,135700,9499432400,23200,23200,23250,23150,982
20230802,135600,9476650400,23200,23200,23200,23150,88
20230802,135500,9474610000,23200,23200,23250,23200,267
20230802,135400,9468415500,23250,23200,23250,23200,462
20230802,135300,9457695950,23150,23050,23150,23050,2380
20230802,135200,9402825450,23000,23000,23050,23000,32
20230802,135100,9402089350,23000,22950,23000,22950,431
20230802,135000,9392187850,22800,22800,22950,22750,645
20230802,134900,9377422550,22800,23000,23050,22750,6032
20230802,134800,9239634000,23050,23000,23050,22950,1230
20230802,134700,9211394800,22950,23000,23050,22950,808
20230802,134600,9192827100,23000,23000,23050,22950,1227
20230802,134500,9164603800,22950,23100,23100,22900,2447
20230802,134400,9108358950,23050,23150,23150,23050,623
20230802,134300,9093956950,23100,23000,23150,22900,3204
20230802,134200,9020390250,23000,23200,23200,23000,4824
20230802,134100,8909324750,23250,23150,23250,23150,98
20230802,134000,8907055650,23150,23300,23300,23050,4607
20230802,133900,8800775650,23100,23150,23300,23100,4727
20230802,133800,8691473400,23200,23150,23200,23150,756
20230802,133700,8673959450,23200,23250,23250,23150,925
20230802,133600,8652528950,23150,23200,23200,23150,581
20230802,133500,8639064550,23200,23200,23200,23150,773
20230802,133400,8621138250,23250,23250,23250,23200,1059
20230802,133300,8596563950,23250,23250,23250,23250,541
20230802,133200,8583985700,23250,23200,23300,23200,5732
20230802,133100,8450976900,23200,23250,23250,23200,2669
20230802,133000,8388972700,23300,23350,23350,23300,3590
20230802,132900,8305322250,23350,23350,23350,23350,169
20230802,132800,8301376100,23350,23350,23400,23350,899
20230802,132700,8280383700,23350,23400,23400,23350,401
20230802,132600,8271014650,23400,23400,23400,23400,100
20230802,132500,8268674650,23400,23400,23450,23400,160
20230802,132400,8264929900,23400,23400,23400,23400,151
20230802,132300,8261396500,23400,23450,23500,23400,1578
20230802,132200,8224392750,23450,23450,23450,23400,517
20230802,132100,8212271350,23400,23500,23500,23400,1053
20230802,132000,8187610150,23500,23550,23550,23500,166
20230802,131900,8183707800,23550,23450,23550,23400,232
20230802,131800,8178269200,23400,23400,23400,23400,95
20230802,131700,8176046200,23400,23400,23400,23400,148
20230802,131600,8172583000,23400,23450,23450,23400,420
20230802,131500,8162741750,23450,23400,23450,23400,196
20230802,131400,8158151250,23450,23500,23500,23450,1509
20230802,131300,8122737700,23550,23500,23550,23500,124
20230802,131200,8119823150,23500,23550,23550,23500,54
20230802,131100,8118553400,23550,23500,23600,23500,1787
20230802,131000,8076473800,23500,23500,23500,23500,43
20230802,130900,8075463300,23500,23450,23500,23450,58
20230802,130800,8074102300,23450,23450,23450,23450,463
20230802,130700,8063244950,23500,23550,23550,23500,548
20230802,130600,8050362100,23550,23550,23600,23550,364
20230802,130500,8041789150,23550,23550,23550,23500,767
20230802,130400,8023726750,23550,23600,23600,23550,194
20230802,130300,8019152850,23600,23600,23600,23550,151
20230802,130200,8015591750,23600,23650,23700,23600,331
20230802,130100,8007765950,23700,23600,23700,23600,149
20230802,130000,8004239650,23600,23650,23650,23550,53
20230802,125900,8002989350,23500,23500,23500,23500,20
20230802,125800,8002519350,23500,23500,23650,23500,2779
20230802,125700,7936926650,23500,23550,23550,23500,715
20230802,125600,7920123900,23550,23500,23550,23500,121
20230802,125500,7917277050,23550,23550,23550,23550,239
20230802,125400,7911648600,23500,23550,23550,23500,313
20230802,125300,7904281350,23550,23550,23600,23550,191
20230802,125200,7899782550,23650,23600,23650,23550,54
20230802,125100,7898509850,23650,23550,23650,23550,493
20230802,125000,7886880400,23550,23600,23600,23550,54
20230802,124900,7885607950,23550,23600,23600,23550,584
20230802,124800,7871851300,23550,23650,23650,23550,210
20230802,124700,7866901250,23600,23600,23600,23600,76
20230802,124600,7865107650,23600,23500,23600,23500,290
20230802,124500,7858278350,23500,23650,23650,23500,1809
20230802,124400,7815722900,23650,23650,23650,23650,271
20230802,124300,7809313750,23600,23550,23600,23550,165
20230802,124200,7805420000,23550,23450,23550,23450,1565
20230802,124100,7768673650,23450,23500,23500,23450,324
20230802,124000,7761075100,23450,23500,23500,23450,287
20230802,123900,7754339000,23550,23500,23550,23500,15
20230802,123800,7753986000,23500,23450,23500,23450,347
20230802,123700,7745835400,23600,23550,23600,23450,107
20230802,123600,7743324550,23450,23550,23550,23450,552
20230802,123500,7730357950,23550,23550,23550,23500,158
20230802,123400,7726637100,23550,23550,23650,23550,1262
20230802,123300,7696816250,23550,23650,23650,23550,469
20230802,123200,7685749850,23650,23700,23700,23650,239
20230802,123100,7680097450,23700,23700,23700,23700,459
20230802,123000,7669219150,23700,23700,23750,23650,257
20230802,122900,7663125200,23700,23650,23700,23650,25
20230802,122800,7662532900,23650,23650,23700,23650,386
20230802,122700,7653403500,23650,23650,23650,23650,4
20230802,122600,7653308900,23700,23750,23750,23650,271
20230802,122500,7646886100,23750,23700,23750,23700,132
20230802,122400,7643753400,23700,23700,23750,23700,735
20230802,122300,7626328900,23750,23750,23750,23750,452
20230802,122200,7615593900,23750,23700,23750,23700,100
20230802,122100,7613221050,23700,23700,23700,23700,0
20230802,122000,7613221050,23700,23750,23750,23700,117
20230802,121900,7610446300,23750,23800,23850,23750,543
20230802,121800,7597528700,23800,23750,23850,23650,735
20230802,121700,7580019550,23800,23800,23800,23650,3243
20230802,121600,7502848150,23750,23700,23800,23650,1052
20230802,121500,7477846900,23650,23700,23700,23650,15
20230802,121400,7477491600,23700,23650,23700,23650,1455
20230802,121300,7443069150,23650,23650,23700,23650,442
20230802,121200,7432607700,23650,23650,23650,23600,550
20230802,121100,7419600650,23650,23700,23700,23650,47
20230802,121000,7418486950,23650,23650,23650,23650,386
20230802,120900,7409358050,23700,23700,23700,23650,184
20230802,120800,7404997700,23700,23700,23800,23700,2043
20230802,120700,7356465200,23750,23750,23750,23650,719
20230802,120600,7339434900,23700,23650,23700,23650,50
20230802,120500,7338252150,23700,23800,23800,23700,680
20230802,120400,7322101400,23800,23700,23800,23700,2063
20230802,120300,7273092950,23700,23550,23700,23550,936
20230802,120200,7250973350,23600,23550,23600,23550,1001
20230802,120100,7227391150,23500,23500,23550,23500,330
20230802,120000,7219622050,23550,23450,23550,23450,1278
20230802,115900,7189577800,23450,23400,23500,23400,1254
20230802,115800,7160191000,23400,23400,23450,23400,119
20230802,115700,7157406300,23400,23400,23400,23350,386
20230802,115600,7148378900,23400,23350,23400,23350,1833
20230802,115500,7105532700,23300,23250,23300,23250,1235
20230802,115400,7076760600,23250,23200,23250,23150,2257
20230802,115300,7024463800,23200,23200,23300,23150,1137
20230802,115200,6998082850,23250,23200,23250,23200,83
20230802,115100,6996153850,23200,23250,23250,23200,142
20230802,115000,6992856650,23250,23250,23250,23200,109
20230802,114900,6990322500,23250,23250,23250,23250,226
20230802,114800,6985068000,23200,23200,23250,23200,226
20230802,114700,6979819050,23200,23150,23200,23150,1792
20230802,114600,6938333500,23200,23200,23200,23200,935
20230802,114500,6916641500,23200,23250,23250,23200,750
20230802,114400,6899238150,23300,23200,23300,23200,478
20230802,114300,6888112400,23200,23200,23250,23200,99
20230802,114200,6885812800,23200,23200,23300,23200,503
20230802,114100,6874143100,23200,23250,23300,23200,158
20230802,114000,6870471050,23200,23350,23350,23200,178
20230802,113900,6866336950,23250,23350,23350,23200,301
20230802,113800,6859340300,23250,23300,23300,23250,1050
20230802,113700,6834875700,23300,23350,23350,23300,45
20230802,113600,6833827150,23350,23350,23350,23350,408
20230802,113500,6824300350,23300,23300,23350,23250,882
20230802,113400,6803713650,23300,23300,23300,23300,100
20230802,113300,6801383650,23300,23250,23300,23250,213
20230802,113200,6796422700,23250,23250,23300,23250,240
20230802,113100,6790831450,23250,23250,23250,23150,391
20230802,113000,6781760250,23250,23250,23250,23200,204
20230802,112900,6777019000,23250,23200,23250,23150,207
20230802,112800,6772223550,23200,23200,23200,23200,5
20230802,112700,6772107550,23150,23200,23200,23150,550
20230802,112600,6759352550,23150,23300,23300,23150,2300
20230802,112500,6705873100,23350,23350,23400,23300,655
20230802,112400,6690596750,23350,23350,23400,23350,278
20230802,112300,6684097500,23350,23400,23400,23350,67
20230802,112200,6682531800,23400,23350,23400,23350,438
20230802,112100,6672291850,23350,23450,23450,23350,885
20230802,112000,6651589350,23500,23450,23500,23400,405
20230802,111900,6642082750,23400,23300,23400,23300,438
20230802,111800,6631841800,23250,23300,23300,23250,86
20230802,111700,6629839800,23300,23300,23300,23300,137
20230802,111600,6626647700,23200,23300,23400,23200,222
20230802,111500,6621466850,23200,23250,23250,23200,689
20230802,111400,6605456900,23250,23200,23300,23200,233
20230802,111300,6600048550,23200,23200,23300,23200,190
20230802,111200,6595628150,23150,23350,23350,23150,844
20230802,111100,6576003700,23350,23300,23350,23300,2
20230802,111000,6575957050,23300,23250,23300,23250,443
20230802,110900,6565635400,23150,23300,23350,23150,1408
20230802,110800,6532913050,23300,23300,23350,23300,265
20230802,110700,6526727200,23400,23400,23400,23400,67
20230802,110600,6525159400,23300,23250,23300,23250,253
20230802,110500,6519265050,23300,23300,23300,23250,78
20230802,110400,6517450150,23300,23200,23300,23200,515
20230802,110300,6505467500,23200,23100,23200,23050,2000
20230802,110200,6459230600,23100,23200,23200,23100,1050
20230802,110100,6434924600,23100,23100,23200,23100,1266
20230802,110000,6405661050,23150,23200,23200,23100,2306
20230802,105900,6352340450,23300,23250,23300,23150,2423
20230802,105800,6296161300,23300,23200,23300,23150,1061
20230802,105700,6271530650,23200,23300,23300,23200,1811
20230802,105600,6229502750,23250,23250,23300,23250,1079
20230802,105500,6204411800,23250,23350,23400,23250,1672
20230802,105400,6165404650,23400,23400,23400,23350,695
20230802,105300,6149141850,23400,23450,23450,23400,633
20230802,105200,6134315500,23450,23400,23450,23400,154
20230802,105100,6130706300,23450,23450,23450,23450,16
20230802,105000,6130331100,23400,23550,23550,23400,1810
20230802,104900,6087868700,23500,23500,23500,23450,408
20230802,104800,6078281200,23500,23450,23550,23450,478
20230802,104700,6067048100,23400,23400,23400,23400,1536
20230802,104600,6031105700,23350,23350,23350,23350,480
20230802,104500,6019897700,23350,23400,23400,23350,1109
20230802,104400,5993982700,23400,23350,23400,23350,273
20230802,104300,5987607400,23350,23350,23350,23350,356
20230802,104200,5979294800,23350,23300,23350,23300,143
20230802,104100,5975959200,23300,23300,23350,23250,4320
20230802,104000,5875471400,23300,23300,23400,23300,1421
20230802,103900,5842361600,23300,23350,23350,23300,4877
20230802,103800,5728676500,23350,23400,23400,23350,1663
20230802,103700,5689788200,23400,23500,23500,23400,2648
20230802,103600,5627759000,23450,23500,23500,23450,584
20230802,103500,5614049500,23500,23550,23550,23500,239
20230802,103400,5608430750,23500,23500,23500,23500,547
20230802,103300,5595576250,23500,23450,23500,23450,269
20230802,103200,5589266500,23450,23450,23500,23400,1394
20230802,103100,5556618550,23450,23500,23500,23450,2135
20230802,103000,5506514950,23500,23600,23600,23500,2930
20230802,102900,5437588050,23600,23600,23600,23550,70
20230802,102800,5435937000,23600,23600,23600,23600,381
20230802,102700,5426945400,23600,23600,23600,23600,1304
20230802,102600,5396171000,23600,23650,23650,23600,1241
20230802,102500,5366879500,23600,23650,23650,23600,146
20230802,102400,5363431000,23650,23650,23650,23650,951
20230802,102300,5340939850,23650,23700,23700,23650,242
20230802,102200,5335206550,23750,23700,23750,23650,625
20230802,102100,5320393500,23750,23750,23750,23750,659
20230802,102000,5304742250,23750,23800,23800,23750,499
20230802,101900,5292869050,23800,23800,23850,23750,474
20230802,101800,5281591450,23800,23800,23800,23800,283
20230802,101700,5274856050,23800,23800,23850,23800,887
20230802,101600,5253743650,23850,23900,23900,23800,837
20230802,101500,5233766350,23900,23900,23900,23900,527
20230802,101400,5221171050,23900,23900,23900,23900,93
20230802,101300,5218948350,23950,23900,23950,23900,81
20230802,101200,5217010400,23950,23900,23950,23900,47
20230802,101100,5215886300,23900,23850,23950,23850,187
20230802,101000,5211414250,23900,23850,23900,23850,300
20230802,100900,5204253850,23850,23900,23900,23850,642
20230802,100800,5188915600,23900,23900,23950,23850,470
20230802,100700,5177674900,23950,23900,23950,23900,580
20230802,100600,5163791000,23850,23900,24000,23850,769
20230802,100500,5145409400,24000,24000,24000,23950,270
20230802,100400,5138935350,24000,23850,24000,23850,848
20230802,100300,5118657300,23850,23750,23850,23750,2554
20230802,100200,5057899700,23750,23750,23750,23750,212
20230802,100100,5052864700,23750,23750,23750,23750,65
20230802,100000,5051320950,23800,23750,23800,23750,397
20230802,095900,5041889650,23750,23700,23750,23650,874
20230802,095800,5021156900,23700,23700,23700,23650,669
20230802,095700,5005302750,23700,23700,23700,23700,177
20230802,095600,5001107850,23650,23600,23650,23600,1003
20230802,095500,4977426500,23600,23500,23600,23500,806
20230802,095400,4958473000,23500,23550,23600,23500,1987
20230802,095300,4911723350,23550,23550,23550,23550,331
20230802,095200,4903928300,23500,23650,23700,23500,391
20230802,095100,4894718700,23450,23700,23700,23450,5129
20230802,095000,4773812700,23650,23750,23750,23650,1562
20230802,094900,4736806100,23750,23750,23750,23700,1027
20230802,094800,4712424500,23750,23800,23800,23750,312
20230802,094700,4705013000,23750,23750,23800,23650,822
20230802,094600,4685546500,23750,23550,23750,23450,2561
20230802,094500,4625159350,23550,23500,23550,23500,2428
20230802,094400,4568089950,23500,23650,23700,23500,5315
20230802,094300,4442591950,23700,23800,23850,23650,5064
20230802,094200,4322261200,23800,23800,23850,23800,493
20230802,094100,4310527700,23800,23900,23900,23800,3509
20230802,094000,4226830650,23900,24000,24000,23900,801
20230802,093900,4207668600,24000,23950,24050,23950,2166
20230802,093800,4155692700,23950,24000,24000,23950,432
20230802,093700,4145345300,23950,23950,24000,23900,900
20230802,093600,4123772550,23950,24000,24000,23950,468
20230802,093500,4112559000,23950,23950,23950,23900,714
20230802,093400,4095460000,23950,23900,23950,23900,244
20230802,093300,4089616300,23950,23900,23950,23850,610
20230802,093200,4075021950,23900,23900,23900,23850,505
20230802,093100,4062967350,23900,23900,23950,23850,2423
20230802,093000,4005044600,23950,24000,24000,23900,549
20230802,092900,3991903350,23950,23950,23950,23900,589
20230802,092800,3977799550,23900,23900,24000,23850,1068
20230802,092700,3952274000,23900,23900,23900,23800,1935
20230802,092600,3906152700,23800,23850,23900,23800,1387
20230802,092500,3873099050,23950,23950,24000,23800,7405
20230802,092400,3696179250,23950,24100,24100,23950,3090
20230802,092300,3621939200,24100,24350,24350,24050,3722
20230802,092200,3531788450,24350,24300,24400,24300,2553
20230802,092100,3469680100,24300,24350,24350,24300,925
20230802,092000,3447194600,24350,24300,24350,24300,1967
20230802,091900,3399339800,24350,24300,24350,24300,1807
20230802,091800,3355403600,24300,24150,24300,24150,6487
20230802,091700,3197982250,24150,24000,24200,23900,2837
20230802,091600,3129734600,24050,24050,24050,24000,1487
20230802,091500,3094005700,24050,24000,24100,23900,2167
20230802,091400,3042069050,24000,23900,24000,23850,3483
20230802,091300,2958734700,23900,23950,24000,23900,2451
20230802,091200,2900126650,23950,24000,24000,23950,2047
20230802,091100,2851063550,24000,24000,24000,23950,1389
20230802,091000,2817737200,24000,23900,24000,23900,3563
20230802,090900,2732412600,23900,23950,24000,23900,4341
20230802,090800,2628567850,24000,24200,24250,24000,13199
20230802,090700,2310503700,24250,24250,24300,24200,2278
20230802,090600,2255275750,24250,24300,24350,24200,5245
20230802,090500,2127968200,24350,24250,24450,24250,5379
20230802,090400,1996908750,24200,24550,24600,24050,15659
20230802,090300,1615522400,24550,24200,24600,24150,15745
20230802,090200,1230767900,24150,24050,24200,24050,9027
20230802,090100,1013012500,24200,24100,24400,24050,25315
20230802,090000,398302250,24100,23900,24100,23800,16664