KissMeData/014820/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,185500,4157788500,39650,39650,39650,39650,1417
20230802,185400,4157788500,39650,39650,39650,39650,0
20230802,185300,4157788500,39650,39650,39650,39650,0
20230802,185200,4157788500,39650,39650,39650,39650,0
20230802,185100,4157788500,39650,39650,39650,39650,0
20230802,185000,4157788500,39650,39650,39650,39650,0
20230802,184900,4157788500,39650,39650,39650,39650,0
20230802,184800,4157788500,39650,39650,39650,39650,0
20230802,184700,4157788500,39650,39650,39650,39650,0
20230802,184600,4157788500,39650,39650,39650,39650,0
20230802,184500,4157788500,39650,39650,39650,39650,0
20230802,184400,4157788500,39650,39650,39650,39650,0
20230802,184300,4157788500,39650,39650,39650,39650,0
20230802,184200,4157788500,39650,39650,39650,39650,0
20230802,184100,4157788500,39650,39650,39650,39650,0
20230802,184000,4157788500,39650,39650,39650,39650,0
20230802,183900,4157788500,39650,39650,39650,39650,0
20230802,183800,4157788500,39650,39650,39650,39650,0
20230802,183700,4157788500,39650,39650,39650,39650,0
20230802,183600,4157788500,39650,39650,39650,39650,0
20230802,183500,4157788500,39650,39650,39650,39650,0
20230802,183400,4157788500,39650,39650,39650,39650,0
20230802,183300,4157788500,39650,39650,39650,39650,0
20230802,183200,4157788500,39650,39650,39650,39650,0
20230802,183100,4157788500,39650,39650,39650,39650,0
20230802,183000,4157788500,39650,39650,39650,39650,0
20230802,182900,4157788500,39650,39650,39650,39650,0
20230802,182800,4157788500,39650,39650,39650,39650,0
20230802,182700,4157788500,39650,39650,39650,39650,0
20230802,182600,4157788500,39650,39650,39650,39650,0
20230802,182500,4157788500,39650,39650,39650,39650,1417
20230802,182400,4157788500,39650,39650,39650,39650,0
20230802,182300,4157788500,39650,39650,39650,39650,0
20230802,182200,4157788500,39650,39650,39650,39650,0
20230802,182100,4157788500,39650,39650,39650,39650,0
20230802,182000,4157788500,39650,39650,39650,39650,0
20230802,181900,4157788500,39650,39650,39650,39650,0
20230802,181800,4157788500,39650,39650,39650,39650,0
20230802,181700,4157788500,39650,39650,39650,39650,0
20230802,181600,4157788500,39650,39650,39650,39650,0
20230802,181500,4157788500,39650,39650,39650,39650,0
20230802,181400,4157788500,39650,39650,39650,39650,0
20230802,181300,4157788500,39650,39650,39650,39650,0
20230802,181200,4157788500,39650,39650,39650,39650,0
20230802,181100,4157788500,39650,39650,39650,39650,0
20230802,181000,4157788500,39650,39650,39650,39650,0
20230802,180900,4157788500,39650,39650,39650,39650,0
20230802,180800,4157788500,39650,39650,39650,39650,0
20230802,180700,4157788500,39650,39650,39650,39650,0
20230802,180600,4157788500,39650,39650,39650,39650,0
20230802,180500,4157788500,39650,39650,39650,39650,0
20230802,180400,4157788500,39650,39650,39650,39650,0
20230802,180300,4157788500,39650,39650,39650,39650,0
20230802,180200,4157788500,39650,39650,39650,39650,0
20230802,180100,4157788500,39650,39650,39650,39650,0
20230802,180000,4157788500,39650,39650,39650,39650,0
20230802,175900,4157788500,39650,39650,39650,39650,0
20230802,175800,4157788500,39650,39650,39650,39650,0
20230802,175700,4157788500,39650,39650,39650,39650,0
20230802,175600,4157788500,39650,39650,39650,39650,0
20230802,175500,4157788500,39650,39650,39650,39650,1417
20230802,175400,4157788500,39650,39650,39650,39650,0
20230802,175300,4157788500,39650,39650,39650,39650,0
20230802,175200,4157788500,39650,39650,39650,39650,0
20230802,175100,4157788500,39650,39650,39650,39650,0
20230802,175000,4157788500,39650,39650,39650,39650,0
20230802,174900,4157788500,39650,39650,39650,39650,0
20230802,174800,4157788500,39650,39650,39650,39650,0
20230802,174700,4157788500,39650,39650,39650,39650,0
20230802,174600,4157788500,39650,39650,39650,39650,0
20230802,174500,4157788500,39650,39650,39650,39650,0
20230802,174400,4157788500,39650,39650,39650,39650,0
20230802,174300,4157788500,39650,39650,39650,39650,0
20230802,174200,4157788500,39650,39650,39650,39650,0
20230802,174100,4157788500,39650,39650,39650,39650,0
20230802,174000,4157788500,39650,39650,39650,39650,0
20230802,173900,4157788500,39650,39650,39650,39650,0
20230802,173800,4157788500,39650,39650,39650,39650,0
20230802,173700,4157788500,39650,39650,39650,39650,0
20230802,173600,4157788500,39650,39650,39650,39650,0
20230802,173500,4157788500,39650,39650,39650,39650,0
20230802,173400,4157788500,39650,39650,39650,39650,0
20230802,173300,4157788500,39650,39650,39650,39650,0
20230802,173200,4157788500,39650,39650,39650,39650,0
20230802,173100,4157788500,39650,39650,39650,39650,0
20230802,173000,4157788500,39650,39650,39650,39650,0
20230802,172900,4157788500,39650,39650,39650,39650,0
20230802,172800,4157788500,39650,39650,39650,39650,0
20230802,172700,4157788500,39650,39650,39650,39650,0
20230802,172600,4157788500,39650,39650,39650,39650,0
20230802,172500,4157788500,39650,39650,39650,39650,1417
20230802,172400,4157788500,39650,39650,39650,39650,0
20230802,172300,4157788500,39650,39650,39650,39650,0
20230802,172200,4157788500,39650,39650,39650,39650,0
20230802,172100,4157788500,39650,39650,39650,39650,0
20230802,172000,4157788500,39650,39650,39650,39650,0
20230802,171900,4157788500,39650,39650,39650,39650,0
20230802,171800,4157788500,39650,39650,39650,39650,0
20230802,171700,4157788500,39650,39650,39650,39650,0
20230802,171600,4157788500,39650,39650,39650,39650,0
20230802,171500,4157788500,39650,39650,39650,39650,0
20230802,171400,4157788500,39650,39650,39650,39650,0
20230802,171300,4157788500,39650,39650,39650,39650,0
20230802,171200,4157788500,39650,39650,39650,39650,0
20230802,171100,4157788500,39650,39650,39650,39650,0
20230802,171000,4157788500,39650,39650,39650,39650,0
20230802,170900,4157788500,39650,39650,39650,39650,0
20230802,170800,4157788500,39650,39650,39650,39650,0
20230802,170700,4157788500,39650,39650,39650,39650,0
20230802,170600,4157788500,39650,39650,39650,39650,0
20230802,170500,4157788500,39650,39650,39650,39650,0
20230802,170400,4157788500,39650,39650,39650,39650,0
20230802,170300,4157788500,39650,39650,39650,39650,0
20230802,170200,4157788500,39650,39650,39650,39650,0
20230802,170100,4157788500,39650,39650,39650,39650,0
20230802,170000,4157788500,39650,39650,39650,39650,0
20230802,165900,4157788500,39650,39650,39650,39650,0
20230802,165800,4157788500,39650,39650,39650,39650,0
20230802,165700,4157788500,39650,39650,39650,39650,0
20230802,165600,4157788500,39650,39650,39650,39650,0
20230802,165500,4157788500,39650,39650,39650,39650,1417
20230802,165400,4157788500,39650,39650,39650,39650,0
20230802,165300,4157788500,39650,39650,39650,39650,0
20230802,165200,4157788500,39650,39650,39650,39650,0
20230802,165100,4157788500,39650,39650,39650,39650,0
20230802,165000,4157788500,39650,39650,39650,39650,0
20230802,164900,4157788500,39650,39650,39650,39650,0
20230802,164800,4157788500,39650,39650,39650,39650,0
20230802,164700,4157788500,39650,39650,39650,39650,0
20230802,164600,4157788500,39650,39650,39650,39650,0
20230802,164500,4157788500,39650,39650,39650,39650,0
20230802,164400,4157788500,39650,39650,39650,39650,0
20230802,164300,4157788500,39650,39650,39650,39650,0
20230802,164200,4157788500,39650,39650,39650,39650,0
20230802,164100,4157788500,39650,39650,39650,39650,0
20230802,164000,4157788500,39650,39650,39650,39650,0
20230802,163900,4157788500,39650,39650,39650,39650,0
20230802,163800,4157788500,39650,39650,39650,39650,0
20230802,163700,4157788500,39650,39650,39650,39650,0
20230802,163600,4157788500,39650,39650,39650,39650,0
20230802,163500,4157788500,39650,39650,39650,39650,0
20230802,163400,4157788500,39650,39650,39650,39650,0
20230802,163300,4157788500,39650,39650,39650,39650,0
20230802,163200,4157788500,39650,39650,39650,39650,0
20230802,163100,4157788500,39650,39650,39650,39650,0
20230802,163000,4157788500,39650,39650,39650,39650,0
20230802,162900,4157788500,39650,39650,39650,39650,0
20230802,162800,4157788500,39650,39650,39650,39650,0
20230802,162700,4157788500,39650,39650,39650,39650,0
20230802,162600,4157788500,39650,39650,39650,39650,0
20230802,162500,4157788500,39650,39650,39650,39650,1417
20230802,162400,4157788500,39650,39650,39650,39650,0
20230802,162300,4157788500,39650,39650,39650,39650,0
20230802,162200,4157788500,39650,39650,39650,39650,0
20230802,162100,4157788500,39650,39650,39650,39650,0
20230802,162000,4157788500,39650,39650,39650,39650,0
20230802,161900,4157788500,39650,39650,39650,39650,0
20230802,161800,4157788500,39650,39650,39650,39650,0
20230802,161700,4157788500,39650,39650,39650,39650,0
20230802,161600,4157788500,39650,39650,39650,39650,0
20230802,161500,4157788500,39650,39650,39650,39650,0
20230802,161400,4157788500,39650,39650,39650,39650,0
20230802,161300,4157788500,39650,39650,39650,39650,0
20230802,161200,4157788500,39650,39650,39650,39650,0
20230802,161100,4157788500,39650,39650,39650,39650,0
20230802,161000,4157788500,39650,39650,39650,39650,0
20230802,160900,4157788500,39650,39650,39650,39650,0
20230802,160800,4157788500,39650,39650,39650,39650,0
20230802,160700,4157788500,39650,39650,39650,39650,0
20230802,160600,4157788500,39650,39650,39650,39650,0
20230802,160500,4157788500,39650,39650,39650,39650,0
20230802,160400,4157788500,39650,39650,39650,39650,0
20230802,160300,4157788500,39650,39650,39650,39650,0
20230802,160200,4157788500,39650,39650,39650,39650,0
20230802,160100,4157788500,39650,39650,39650,39650,0
20230802,160000,4157788500,39650,39650,39650,39650,0
20230802,155900,4157788500,39650,39650,39650,39650,0
20230802,155800,4157788500,39650,39650,39650,39650,0
20230802,155700,4157788500,39650,39650,39650,39650,0
20230802,155600,4157788500,39650,39650,39650,39650,0
20230802,155500,4157788500,39650,39650,39650,39650,1417
20230802,155400,4157788500,39650,39650,39650,39650,0
20230802,155300,4157788500,39650,39650,39650,39650,0
20230802,155200,4157788500,39650,39650,39650,39650,0
20230802,155100,4157788500,39650,39650,39650,39650,0
20230802,155000,4157788500,39650,39650,39650,39650,0
20230802,154900,4157788500,39650,39650,39650,39650,0
20230802,154800,4157788500,39650,39650,39650,39650,0
20230802,154700,4157788500,39650,39650,39650,39650,0
20230802,154600,4157788500,39650,39650,39650,39650,0
20230802,154500,4157788500,39650,39650,39650,39650,0
20230802,154400,4157788500,39650,39650,39650,39650,0
20230802,154300,4157788500,39650,39650,39650,39650,0
20230802,154200,4157788500,39650,39650,39650,39650,0
20230802,154100,4157788500,39650,39650,39650,39650,0
20230802,154000,4157788500,39650,39650,39650,39650,0
20230802,153900,4157788500,39650,39650,39650,39650,0
20230802,153800,4157788500,39650,39650,39650,39650,0
20230802,153700,4157788500,39650,39650,39650,39650,0
20230802,153600,4157788500,39650,39650,39650,39650,0
20230802,153500,4157788500,39650,39650,39650,39650,0
20230802,153400,4157788500,39650,39650,39650,39650,0
20230802,153300,4157788500,39650,39650,39650,39650,0
20230802,153200,4157788500,39650,39650,39650,39650,0
20230802,153100,4157788500,39650,39650,39650,39650,0
20230802,153000,4157788500,39650,39650,39650,39650,1417
20230802,152900,4101604450,39850,39850,39850,39850,0
20230802,152800,4101604450,39850,39850,39850,39850,0
20230802,152700,4101604450,39850,39850,39850,39850,0
20230802,152600,4101604450,39850,39850,39850,39850,0
20230802,152500,4101604450,39850,39850,39850,39850,0
20230802,152400,4101604450,39850,39850,39850,39850,0
20230802,152300,4101604450,39850,39850,39850,39850,0
20230802,152200,4101604450,39850,39850,39850,39850,0
20230802,152100,4101604450,39850,39850,39850,39850,0
20230802,152000,4101604450,39850,39850,39850,39850,0
20230802,151900,4101604450,39850,39800,39850,39750,108
20230802,151800,4097306050,39750,39800,39800,39750,12
20230802,151700,4096828700,39800,39750,39800,39750,163
20230802,151600,4090345450,39750,39700,39750,39650,43
20230802,151500,4088638700,39700,39800,39800,39700,25
20230802,151400,4087645000,39800,39650,39800,39650,132
20230802,151300,4082393150,39800,39800,39800,39650,73
20230802,151200,4079487900,39650,39650,39800,39650,61
20230802,151100,4077063800,39800,39800,39800,39650,71
20230802,151000,4074241400,39800,39700,39800,39600,156
20230802,150900,4068041150,39600,39700,39750,39600,324
20230802,150800,4055177350,39700,39700,39750,39700,63
20230802,150700,4052675950,39750,39700,39750,39700,169
20230802,150600,4045965450,39700,39800,39800,39700,84
20230802,150500,4042628350,39700,39750,39800,39700,86
20230802,150400,4039211200,39750,39750,39800,39700,94
20230802,150300,4035476950,39700,39600,39700,39600,188
20230802,150200,4028020350,39650,39650,39650,39650,88
20230802,150100,4024531150,39650,39700,39700,39650,74
20230802,150000,4021596800,39650,39600,39800,39600,88
20230802,145900,4018108850,39700,39650,39700,39600,281
20230802,145800,4006971050,39650,39600,39650,39600,359
20230802,145700,3992743450,39600,39600,39650,39600,484
20230802,145600,3973576100,39600,39600,39650,39600,322
20230802,145500,3960824600,39600,39600,39650,39600,154
20230802,145400,3954725550,39600,39600,39750,39600,142
20230802,145300,3949101400,39600,39600,39700,39600,131
20230802,145200,3943911450,39600,39650,39650,39600,289
20230802,145100,3932462350,39650,39600,39650,39600,274
20230802,145000,3921601350,39600,39600,39650,39600,196
20230802,144900,3913839700,39600,39600,39650,39600,131
20230802,144800,3908651800,39600,39600,39650,39600,211
20230802,144700,3900291100,39600,39650,39650,39600,308
20230802,144600,3888079900,39650,39650,39700,39600,195
20230802,144500,3880341050,39650,39650,39700,39600,198
20230802,144400,3872491550,39650,39650,39650,39600,138
20230802,144300,3867022450,39650,39650,39650,39600,341
20230802,144200,3853503100,39650,39650,39700,39650,146
20230802,144100,3847712600,39650,39700,39800,39650,110
20230802,144000,3843349250,39700,39750,39800,39650,216
20230802,143900,3834768900,39750,39750,39750,39700,105
20230802,143800,3830597350,39750,39700,39800,39700,217
20230802,143700,3821967650,39700,39700,39750,39650,208
20230802,143600,3813708050,39650,39700,39700,39650,104
20230802,143500,3809583450,39700,39650,39700,39650,91
20230802,143400,3805975250,39700,39650,39750,39650,92
20230802,143300,3802323050,39650,39650,39650,39650,183
20230802,143200,3795067100,39600,39600,39600,39600,70
20230802,143100,3792295100,39600,39550,39650,39550,78
20230802,143000,3789205200,39550,39550,39600,39500,259
20230802,142900,3778965550,39550,39500,39550,39500,151
20230802,142800,3772996800,39550,39400,39550,39400,334
20230802,142700,3759805400,39400,39450,39500,39400,212
20230802,142600,3751434800,39450,39400,39450,39400,65
20230802,142500,3748872850,39500,39400,39500,39350,159
20230802,142400,3742603950,39400,39400,39400,39350,158
20230802,142300,3736381700,39350,39350,39400,39350,66
20230802,142200,3733784550,39350,39350,39400,39350,78
20230802,142100,3730714800,39350,39350,39400,39350,87
20230802,142000,3727290000,39350,39350,39400,39350,139
20230802,141900,3721818850,39350,39350,39350,39350,59
20230802,141800,3719497200,39350,39400,39400,39350,27
20230802,141700,3718434600,39350,39350,39400,39350,314
20230802,141600,3706076100,39350,39300,39450,39300,264
20230802,141500,3695687500,39300,39350,39350,39300,218
20230802,141400,3687119600,39350,39300,39400,39300,247
20230802,141300,3677400600,39300,39350,39350,39300,62
20230802,141200,3674963350,39350,39350,39400,39350,70
20230802,141100,3672208800,39350,39350,39350,39350,63
20230802,141000,3669729750,39350,39350,39350,39300,320
20230802,140900,3657140150,39350,39300,39400,39300,72
20230802,140800,3654307500,39350,39350,39400,39300,213
20230802,140700,3645926300,39350,39400,39450,39350,116
20230802,140600,3641355900,39400,39400,39400,39400,75
20230802,140500,3638400900,39400,39350,39400,39350,404
20230802,140400,3622491200,39350,39350,39350,39350,348
20230802,140300,3608797400,39350,39400,39400,39350,145
20230802,140200,3603087200,39400,39400,39450,39400,94
20230802,140100,3599382700,39400,39400,39450,39400,74
20230802,140000,3596466500,39400,39500,39500,39350,201
20230802,135900,3588542950,39500,39450,39500,39400,395
20230802,135800,3572973400,39450,39350,39450,39350,260
20230802,135700,3562732500,39350,39250,39350,39250,151
20230802,135600,3556798350,39250,39350,39350,39250,254
20230802,135500,3546823700,39400,39350,39450,39350,439
20230802,135400,3529533000,39350,39450,39450,39350,99
20230802,135300,3525632850,39450,39200,39450,39150,309
20230802,135200,3513501800,39200,39150,39250,39100,351
20230802,135100,3499762400,39150,39150,39200,39050,4225
20230802,135000,3334434900,39150,39150,39200,39100,802
20230802,134900,3303050900,39100,39050,39200,39050,352
20230802,134800,3289294500,39050,39100,39200,39050,1091
20230802,134700,3246643100,39150,39250,39250,39100,366
20230802,134600,3232307750,39250,39250,39250,39200,168
20230802,134500,3225713950,39200,39250,39300,39200,379
20230802,134400,3210843000,39300,39300,39300,39250,2581
20230802,134300,3109527400,39300,39300,39300,39250,738
20230802,134200,3080526700,39300,39300,39350,39300,203
20230802,134100,3072542700,39350,39350,39350,39300,1377
20230802,134000,3018386800,39350,39500,39500,39350,440
20230802,133900,3001048300,39450,39450,39500,39450,130
20230802,133800,2995919300,39500,39450,39500,39450,36
20230802,133700,2994498950,39450,39450,39450,39450,75
20230802,133600,2991540200,39500,39600,39650,39450,4510
20230802,133500,2813272400,39600,39600,39650,39600,80
20230802,133400,2810103000,39650,39650,39700,39650,238
20230802,133300,2800666100,39650,39700,39700,39650,149
20230802,133200,2794751400,39700,39700,39750,39700,18
20230802,133100,2794036700,39700,39700,39750,39700,27
20230802,133000,2792964650,39700,39700,39750,39700,54
20230802,132900,2790820750,39700,39750,39750,39700,72
20230802,132800,2787962150,39700,39700,39750,39700,107
20230802,132700,2783711750,39700,39700,39700,39700,20
20230802,132600,2782917750,39750,39700,39750,39700,21
20230802,132500,2782083950,39700,39750,39750,39700,118
20230802,132400,2777396050,39750,39750,39750,39750,376
20230802,132300,2762450050,39800,39800,39800,39750,46
20230802,132200,2760620500,39750,39750,39800,39750,15
20230802,132100,2760024200,39750,39750,39800,39750,71
20230802,132000,2757200050,39750,39750,39750,39750,46
20230802,131900,2755371550,39750,39750,39750,39750,18
20230802,131800,2754656050,39750,39800,39850,39750,1073
20230802,131700,2711950850,39800,39800,39850,39800,133
20230802,131600,2706651450,39850,39800,39850,39800,64
20230802,131500,2704103050,39800,39850,39850,39800,194
20230802,131400,2696375100,39800,39850,39850,39800,14
20230802,131300,2695817800,39800,39900,39900,39800,401
20230802,131200,2679838000,39900,39900,39900,39850,3
20230802,131100,2679718350,39850,39850,39850,39850,0
20230802,131000,2679718350,39850,39850,39850,39850,1
20230802,130900,2679678500,39850,39900,39900,39850,4
20230802,130800,2679519050,39850,39850,39850,39850,0
20230802,130700,2679519050,39850,39950,39950,39850,16
20230802,130600,2678880250,39950,39950,39950,39950,0
20230802,130500,2678880250,39950,39950,39950,39950,24
20230802,130400,2677921450,39950,40000,40000,39950,18
20230802,130300,2677202300,40000,39850,40000,39850,7
20230802,130200,2676922900,39850,39950,39950,39800,158
20230802,130100,2670627350,39950,39950,39950,39950,76
20230802,130000,2667591150,39950,39950,39950,39950,2
20230802,125900,2667511250,39850,39950,39950,39800,500
20230802,125800,2647584550,39950,39950,39950,39950,0
20230802,125700,2647584550,39950,39900,39950,39900,12
20230802,125600,2647105400,40000,40000,40000,40000,14
20230802,125500,2646545400,40000,39900,40000,39900,2
20230802,125400,2646465500,40000,39950,40000,39950,107
20230802,125300,2642190750,39950,39950,39950,39950,18
20230802,125200,2641471650,39950,39950,39950,39950,108
20230802,125100,2637157050,39950,39950,39950,39950,0
20230802,125000,2637157050,39950,39950,39950,39950,1
20230802,124900,2637117100,40000,40050,40050,40000,194
20230802,124800,2629357000,40100,40100,40100,40100,50
20230802,124700,2627352000,40150,40150,40150,40150,24
20230802,124600,2626388400,40150,40150,40150,40150,1
20230802,124500,2626348250,40150,40150,40150,40150,2
20230802,124400,2626267950,40050,40050,40050,40050,0
20230802,124300,2626267950,40050,40050,40050,40050,0
20230802,124200,2626267950,40050,40050,40050,40050,1
20230802,124100,2626227900,40000,40000,40000,40000,0
20230802,124000,2626227900,40000,40200,40200,40000,11
20230802,123900,2625787700,40000,40000,40000,40000,1
20230802,123800,2625747700,40050,40200,40200,40050,45
20230802,123700,2623945300,40200,40150,40200,40150,16
20230802,123600,2623302850,40100,40000,40100,40000,1030
20230802,123500,2582094050,39900,39900,39900,39900,1601
20230802,123400,2518214150,39900,39900,39900,39900,402
20230802,123300,2502174350,39900,39900,39900,39900,50
20230802,123200,2500179350,39900,39850,39900,39850,40
20230802,123100,2498584300,39850,39900,39900,39850,3
20230802,123000,2498464650,39900,39800,39900,39800,24
20230802,122900,2497507250,39800,39850,39850,39800,41
20230802,122800,2495873450,39800,39750,39800,39750,111
20230802,122700,2491455750,39750,39800,39800,39750,3
20230802,122600,2491336450,39750,39750,39750,39750,3
20230802,122500,2491217200,39750,39700,39800,39700,193
20230802,122400,2483543550,39700,39700,39700,39700,14
20230802,122300,2482987750,39700,39800,39800,39700,707
20230802,122200,2454900850,39750,39750,39750,39750,82
20230802,122100,2451641350,39750,39750,39750,39750,4
20230802,122000,2451482350,39750,39800,39800,39750,6
20230802,121900,2451243750,39750,39800,39800,39750,5
20230802,121800,2451044950,39750,39800,39800,39750,14
20230802,121700,2450487900,39750,39800,39800,39750,438
20230802,121600,2433075450,39750,39850,39850,39750,8
20230802,121500,2432757000,39750,39750,39750,39750,2
20230802,121400,2432677500,39750,39750,39750,39750,5
20230802,121300,2432478750,39800,39800,39800,39800,354
20230802,121200,2418389550,39800,39800,39800,39800,5
20230802,121100,2418190550,39800,39850,39850,39800,328
20230802,121000,2405119950,39900,39900,39900,39850,35
20230802,120900,2403725100,39850,39900,39900,39850,3
20230802,120800,2403605500,39850,39850,39850,39850,3
20230802,120700,2403485950,39850,39850,39900,39850,163
20230802,120600,2396987900,39850,39850,39900,39850,8
20230802,120500,2396669050,39850,39850,39900,39850,32
20230802,120400,2395393800,39850,39850,39850,39850,13
20230802,120300,2394875750,39850,39850,39850,39850,4
20230802,120200,2394716350,39850,39850,39850,39850,4
20230802,120100,2394556950,39850,39850,39900,39800,124
20230802,120000,2389614050,39800,39850,39850,39800,33
20230802,115900,2388299100,39800,39800,39800,39800,6
20230802,115800,2388060300,39800,39850,39850,39800,81
20230802,115700,2384832500,39850,39850,39850,39850,5
20230802,115600,2384633250,39850,39850,39850,39850,6
20230802,115500,2384394150,39850,39800,39850,39800,180
20230802,115400,2377221450,39850,39850,39850,39800,111
20230802,115300,2372798200,39800,39800,39800,39800,8
20230802,115200,2372479800,39800,39850,39850,39800,5
20230802,115100,2372280750,39850,39800,39850,39800,239
20230802,115000,2362763950,39750,39750,39750,39750,6
20230802,114900,2362525450,39750,39750,39750,39750,41
20230802,114800,2360895700,39800,39800,39800,39750,176
20230802,114700,2353891150,39850,39850,39850,39850,101
20230802,114600,2349866300,39850,39850,39900,39850,13
20230802,114500,2349347900,39850,39900,39900,39850,282
20230802,114400,2338101300,39850,39850,39850,39850,39
20230802,114300,2336547150,39850,39800,39900,39800,372
20230802,114200,2321706950,39800,39900,39900,39800,26
20230802,114100,2320670550,39900,39800,39900,39800,763
20230802,114000,2290289900,39800,39850,39850,39800,271
20230802,113900,2279503450,39850,39800,39900,39800,86
20230802,113800,2276073900,39900,39900,39900,39850,1064
20230802,113700,2233639400,39900,40000,40000,39900,478
20230802,113600,2214541300,40000,40000,40000,40000,25
20230802,113500,2213541300,40000,40000,40000,40000,156
20230802,113400,2207301300,40000,40000,40000,40000,54
20230802,113300,2205141300,40000,40000,40050,40000,292
20230802,113200,2193461250,40000,40000,40000,40000,58
20230802,113100,2191141250,40000,40050,40050,40000,99
20230802,113000,2187178850,40050,40050,40100,40000,51
20230802,112900,2185135650,40050,40050,40050,40050,11
20230802,112800,2184695100,40050,40050,40100,40050,326
20230802,112700,2171637850,40100,40100,40100,40050,97
20230802,112600,2167750000,40050,40100,40100,40050,50
20230802,112500,2165747150,40100,40150,40200,40100,1858
20230802,112400,2091154250,40150,40150,40200,40150,295
20230802,112300,2079307000,40200,40200,40200,40150,86
20230802,112200,2075851900,40200,40200,40200,40200,239
20230802,112100,2066244100,40200,40200,40200,40200,317
20230802,112000,2053500700,40200,40250,40250,40200,187
20230802,111900,2045974450,40250,40400,40400,40250,5
20230802,111800,2045772750,40400,40250,40400,40250,41
20230802,111700,2044119600,40250,40250,40250,40250,8
20230802,111600,2043797600,40250,40250,40250,40250,2
20230802,111500,2043717100,40250,40250,40250,40250,6
20230802,111400,2043475600,40350,40300,40350,40250,36
20230802,111300,2042026050,40250,40350,40400,40250,8
20230802,111200,2041703650,40450,40250,40450,40250,11
20230802,111100,2041259700,40250,40350,40350,40250,35
20230802,111000,2039849750,40300,40300,40350,40150,1154
20230802,110900,1993436100,40300,40350,40350,40300,123
20230802,110800,1988473750,40350,40350,40400,40350,7
20230802,110700,1988191250,40400,40400,40400,40350,52
20230802,110600,1986090550,40350,40350,40400,40350,33
20230802,110500,1984757600,40350,40350,40350,40350,89
20230802,110400,1981166450,40350,40300,40350,40300,174
20230802,110300,1974147500,40300,40300,40300,40300,293
20230802,110200,1962339600,40300,40300,40350,40300,117
20230802,110100,1957619200,40300,40250,40300,40250,338
20230802,110000,1944009150,40250,40250,40250,40200,45
20230802,105900,1942198000,40250,40250,40300,40250,61
20230802,105800,1939742700,40250,40400,40400,40250,286
20230802,105700,1928217500,40400,40300,40400,40300,12
20230802,105600,1927733000,40400,40300,40400,40300,219
20230802,105500,1918901800,40300,40350,40350,40300,360
20230802,105400,1904376500,40350,40400,40400,40350,152
20230802,105300,1898240950,40400,40350,40450,40350,192
20230802,105200,1890491600,40350,40400,40400,40350,106
20230802,105100,1886214400,40350,40350,40350,40350,38
20230802,105000,1884681100,40400,40350,40400,40350,219
20230802,104900,1875843600,40350,40400,40500,40350,68
20230802,104800,1873097950,40400,40400,40500,40350,15
20230802,104700,1872491800,40350,40400,40450,40350,193
20230802,104600,1864690200,40400,40400,40450,40400,56
20230802,104500,1862427750,40400,40400,40400,40400,3
20230802,104400,1862306550,40400,40400,40400,40400,31
20230802,104300,1861054150,40400,40450,40450,40400,84
20230802,104200,1857656500,40450,40450,40450,40450,9
20230802,104100,1857292450,40450,40450,40500,40450,62
20230802,104000,1854783000,40450,40450,40500,40450,318
20230802,103900,1841910250,40450,40450,40500,40450,173
20230802,103800,1834908600,40450,40450,40450,40450,966
20230802,103700,1795833900,40550,40450,40550,40450,60
20230802,103600,1793404850,40450,40500,40550,40450,26
20230802,103500,1792351950,40450,40450,40600,40450,17
20230802,103400,1791663200,40550,40550,40550,40500,110
20230802,103300,1787207550,40600,40500,40600,40500,77
20230802,103200,1784087900,40500,40500,40550,40500,284
20230802,103100,1772580200,40500,40500,40500,40500,45
20230802,103000,1770757700,40500,40500,40500,40500,4
20230802,102900,1770595700,40550,40500,40550,40500,105
20230802,102800,1766338100,40500,40500,40500,40500,3
20230802,102700,1766216600,40500,40500,40550,40500,50
20230802,102600,1764191550,40600,40600,40600,40500,173
20230802,102500,1757173250,40600,40600,40650,40550,25
20230802,102400,1756158800,40600,40500,40650,40500,130
20230802,102300,1750889950,40550,40600,40650,40550,332
20230802,102200,1737426750,40600,40600,40650,40550,21
20230802,102100,1736574150,40600,40600,40650,40600,25
20230802,102000,1735559100,40650,40650,40650,40650,2
20230802,101900,1735477800,40700,40600,40700,40600,77
20230802,101800,1732351500,40550,40550,40600,40550,272
20230802,101700,1721321750,40600,40550,40600,40500,348
20230802,101600,1707215600,40500,40500,40550,40500,30
20230802,101500,1705999550,40550,40450,40550,40450,42
20230802,101400,1704297850,40500,40400,40500,40400,1026
20230802,101300,1662844450,40450,40450,40450,40450,304
20230802,101200,1650547650,40500,40500,40500,40500,47
20230802,101100,1648644150,40550,40550,40550,40550,3
20230802,101000,1648522500,40550,40700,40700,40550,2904
20230802,100900,1530516800,40700,40700,40700,40650,704
20230802,100800,1501864750,40700,40700,40700,40700,35
20230802,100700,1500440250,40750,40750,40750,40750,762
20230802,100600,1469388750,40750,40750,40750,40750,1
20230802,100500,1469348000,40800,40800,40800,40800,0
20230802,100400,1469348000,40800,40700,40800,40700,568
20230802,100300,1446224700,40750,40750,40800,40750,475
20230802,100200,1426845300,40750,40800,40850,40750,1521
20230802,100100,1364805650,40800,40850,40850,40800,480
20230802,100000,1345211600,40850,40750,40850,40750,580
20230802,095900,1321575100,40750,40750,40750,40700,77
20230802,095800,1318437450,40750,40700,40750,40700,410
20230802,095700,1301730500,40700,40700,40750,40700,137
20230802,095600,1296152800,40700,40650,40700,40650,153
20230802,095500,1289928250,40650,40650,40700,40600,258
20230802,095400,1279437650,40650,40700,40700,40650,498
20230802,095300,1259189300,40750,40600,40750,40600,406
20230802,095200,1242697800,40550,40500,40550,40500,1002
20230802,095100,1202114900,40500,40450,40500,40450,71
20230802,095000,1199242900,40500,40450,40500,40450,112
20230802,094900,1194712450,40400,40400,40400,40400,25
20230802,094800,1193702450,40400,40400,40400,40400,2
20230802,094700,1193621650,40400,40400,40400,40400,20
20230802,094600,1192813650,40400,40400,40400,40400,57
20230802,094500,1190510850,40400,40400,40400,40400,21
20230802,094400,1189662450,40400,40350,40400,40350,338
20230802,094300,1176008250,40400,40300,40400,40250,1616
20230802,094200,1110863250,40250,40200,40250,40200,110
20230802,094100,1106436750,40200,40250,40250,40200,106
20230802,094000,1102170600,40200,40200,40200,40200,4
20230802,093900,1102009800,40200,40250,40300,40200,399
20230802,093800,1085938000,40250,40300,40300,40250,10
20230802,093700,1085535450,40300,40300,40300,40250,36
20230802,093600,1084085100,40200,40200,40200,40200,60
20230802,093500,1081673100,40150,40150,40150,40150,34
20230802,093400,1080308000,40150,40150,40150,40100,582
20230802,093300,1056948800,40100,40100,40100,40100,0
20230802,093200,1056948800,40100,40100,40100,40100,60
20230802,093100,1054542800,40100,40200,40250,40100,416
20230802,093000,1037808950,40100,40150,40200,40000,681
20230802,092900,1010537500,40100,40100,40100,40000,1430
20230802,092800,953260650,40100,40150,40150,40000,1204
20230802,092700,905050450,40150,40200,40200,40150,317
20230802,092600,892322750,40200,40100,40200,40100,114
20230802,092500,887740350,40150,40150,40150,40150,1
20230802,092400,887700200,40150,40000,40200,40000,244
20230802,092300,877929900,39950,39900,40050,39900,1041
20230802,092200,836333500,39950,40150,40150,39950,1747
20230802,092100,766409300,40200,40200,40200,40150,96
20230802,092000,762552800,40200,40200,40200,40200,6
20230802,091900,762311600,40150,40150,40200,40150,66
20230802,091800,759659100,40200,40200,40300,40200,504
20230802,091700,739388000,40200,40000,40350,40000,3241
20230802,091600,609670350,40000,40600,40600,40000,3363
20230802,091500,474917250,40600,40700,40700,40600,1457
20230802,091400,415623400,40750,40700,40750,40700,110
20230802,091300,411146350,40700,40650,40700,40650,137
20230802,091200,405575150,40650,40650,40650,40600,47
20230802,091100,403665200,40650,40550,40700,40550,1037
20230802,091000,361553050,40550,40350,40550,40350,151
20230802,090900,355439100,40350,40150,40350,40150,2391
20230802,090800,259400750,40150,40100,40300,40050,991
20230802,090700,219627400,40100,40300,40300,40050,655
20230802,090600,193350850,40350,40200,40400,40200,369
20230802,090500,178477850,40200,40050,40200,40000,878
20230802,090400,143318200,40050,40250,40300,40000,996
20230802,090300,103325000,40250,40300,40350,40250,341
20230802,090200,89593500,40200,40200,40300,40200,1107
20230802,090100,45018350,40500,40300,40500,40250,328
20230802,090000,31811600,40500,40300,40500,40250,788