KissMeData/018250/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,185800,1823341500,22750,22750,22750,22750,1877
20230802,185700,1823341500,22750,22750,22750,22750,0
20230802,185600,1823341500,22750,22750,22750,22750,0
20230802,185500,1823341500,22750,22750,22750,22750,0
20230802,185400,1823341500,22750,22750,22750,22750,0
20230802,185300,1823341500,22750,22750,22750,22750,0
20230802,185200,1823341500,22750,22750,22750,22750,0
20230802,185100,1823341500,22750,22750,22750,22750,0
20230802,185000,1823341500,22750,22750,22750,22750,0
20230802,184900,1823341500,22750,22750,22750,22750,0
20230802,184800,1823341500,22750,22750,22750,22750,0
20230802,184700,1823341500,22750,22750,22750,22750,0
20230802,184600,1823341500,22750,22750,22750,22750,0
20230802,184500,1823341500,22750,22750,22750,22750,0
20230802,184400,1823341500,22750,22750,22750,22750,0
20230802,184300,1823341500,22750,22750,22750,22750,0
20230802,184200,1823341500,22750,22750,22750,22750,0
20230802,184100,1823341500,22750,22750,22750,22750,0
20230802,184000,1823341500,22750,22750,22750,22750,0
20230802,183900,1823341500,22750,22750,22750,22750,0
20230802,183800,1823341500,22750,22750,22750,22750,0
20230802,183700,1823341500,22750,22750,22750,22750,0
20230802,183600,1823341500,22750,22750,22750,22750,0
20230802,183500,1823341500,22750,22750,22750,22750,0
20230802,183400,1823341500,22750,22750,22750,22750,0
20230802,183300,1823341500,22750,22750,22750,22750,0
20230802,183200,1823341500,22750,22750,22750,22750,0
20230802,183100,1823341500,22750,22750,22750,22750,0
20230802,183000,1823341500,22750,22750,22750,22750,0
20230802,182900,1823341500,22750,22750,22750,22750,0
20230802,182800,1823341500,22750,22750,22750,22750,1877
20230802,182700,1823341500,22750,22750,22750,22750,0
20230802,182600,1823341500,22750,22750,22750,22750,0
20230802,182500,1823341500,22750,22750,22750,22750,0
20230802,182400,1823341500,22750,22750,22750,22750,0
20230802,182300,1823341500,22750,22750,22750,22750,0
20230802,182200,1823341500,22750,22750,22750,22750,0
20230802,182100,1823341500,22750,22750,22750,22750,0
20230802,182000,1823341500,22750,22750,22750,22750,0
20230802,181900,1823341500,22750,22750,22750,22750,0
20230802,181800,1823341500,22750,22750,22750,22750,0
20230802,181700,1823341500,22750,22750,22750,22750,0
20230802,181600,1823341500,22750,22750,22750,22750,0
20230802,181500,1823341500,22750,22750,22750,22750,0
20230802,181400,1823341500,22750,22750,22750,22750,0
20230802,181300,1823341500,22750,22750,22750,22750,0
20230802,181200,1823341500,22750,22750,22750,22750,0
20230802,181100,1823341500,22750,22750,22750,22750,0
20230802,181000,1823341500,22750,22750,22750,22750,0
20230802,180900,1823341500,22750,22750,22750,22750,0
20230802,180800,1823341500,22750,22750,22750,22750,0
20230802,180700,1823341500,22750,22750,22750,22750,0
20230802,180600,1823341500,22750,22750,22750,22750,0
20230802,180500,1823341500,22750,22750,22750,22750,0
20230802,180400,1823341500,22750,22750,22750,22750,0
20230802,180300,1823341500,22750,22750,22750,22750,0
20230802,180200,1823341500,22750,22750,22750,22750,0
20230802,180100,1823341500,22750,22750,22750,22750,0
20230802,180000,1823341500,22750,22750,22750,22750,0
20230802,175900,1823341500,22750,22750,22750,22750,0
20230802,175800,1823341500,22750,22750,22750,22750,1877
20230802,175700,1823341500,22750,22750,22750,22750,0
20230802,175600,1823341500,22750,22750,22750,22750,0
20230802,175500,1823341500,22750,22750,22750,22750,0
20230802,175400,1823341500,22750,22750,22750,22750,0
20230802,175300,1823341500,22750,22750,22750,22750,0
20230802,175200,1823341500,22750,22750,22750,22750,0
20230802,175100,1823341500,22750,22750,22750,22750,0
20230802,175000,1823341500,22750,22750,22750,22750,0
20230802,174900,1823341500,22750,22750,22750,22750,0
20230802,174800,1823341500,22750,22750,22750,22750,0
20230802,174700,1823341500,22750,22750,22750,22750,0
20230802,174600,1823341500,22750,22750,22750,22750,0
20230802,174500,1823341500,22750,22750,22750,22750,0
20230802,174400,1823341500,22750,22750,22750,22750,0
20230802,174300,1823341500,22750,22750,22750,22750,0
20230802,174200,1823341500,22750,22750,22750,22750,0
20230802,174100,1823341500,22750,22750,22750,22750,0
20230802,174000,1823341500,22750,22750,22750,22750,0
20230802,173900,1823341500,22750,22750,22750,22750,0
20230802,173800,1823341500,22750,22750,22750,22750,0
20230802,173700,1823341500,22750,22750,22750,22750,0
20230802,173600,1823341500,22750,22750,22750,22750,0
20230802,173500,1823341500,22750,22750,22750,22750,0
20230802,173400,1823341500,22750,22750,22750,22750,0
20230802,173300,1823341500,22750,22750,22750,22750,0
20230802,173200,1823341500,22750,22750,22750,22750,0
20230802,173100,1823341500,22750,22750,22750,22750,0
20230802,173000,1823341500,22750,22750,22750,22750,0
20230802,172900,1823341500,22750,22750,22750,22750,0
20230802,172800,1823341500,22750,22750,22750,22750,1877
20230802,172700,1823341500,22750,22750,22750,22750,0
20230802,172600,1823341500,22750,22750,22750,22750,0
20230802,172500,1823341500,22750,22750,22750,22750,0
20230802,172400,1823341500,22750,22750,22750,22750,0
20230802,172300,1823341500,22750,22750,22750,22750,0
20230802,172200,1823341500,22750,22750,22750,22750,0
20230802,172100,1823341500,22750,22750,22750,22750,0
20230802,172000,1823341500,22750,22750,22750,22750,0
20230802,171900,1823341500,22750,22750,22750,22750,0
20230802,171800,1823341500,22750,22750,22750,22750,0
20230802,171700,1823341500,22750,22750,22750,22750,0
20230802,171600,1823341500,22750,22750,22750,22750,0
20230802,171500,1823341500,22750,22750,22750,22750,0
20230802,171400,1823341500,22750,22750,22750,22750,0
20230802,171300,1823341500,22750,22750,22750,22750,0
20230802,171200,1823341500,22750,22750,22750,22750,0
20230802,171100,1823341500,22750,22750,22750,22750,0
20230802,171000,1823341500,22750,22750,22750,22750,0
20230802,170900,1823341500,22750,22750,22750,22750,0
20230802,170800,1823341500,22750,22750,22750,22750,0
20230802,170700,1823341500,22750,22750,22750,22750,0
20230802,170600,1823341500,22750,22750,22750,22750,0
20230802,170500,1823341500,22750,22750,22750,22750,0
20230802,170400,1823341500,22750,22750,22750,22750,0
20230802,170300,1823341500,22750,22750,22750,22750,0
20230802,170200,1823341500,22750,22750,22750,22750,0
20230802,170100,1823341500,22750,22750,22750,22750,0
20230802,170000,1823341500,22750,22750,22750,22750,0
20230802,165900,1823341500,22750,22750,22750,22750,0
20230802,165800,1823341500,22750,22750,22750,22750,1877
20230802,165700,1823341500,22750,22750,22750,22750,0
20230802,165600,1823341500,22750,22750,22750,22750,0
20230802,165500,1823341500,22750,22750,22750,22750,0
20230802,165400,1823341500,22750,22750,22750,22750,0
20230802,165300,1823341500,22750,22750,22750,22750,0
20230802,165200,1823341500,22750,22750,22750,22750,0
20230802,165100,1823341500,22750,22750,22750,22750,0
20230802,165000,1823341500,22750,22750,22750,22750,0
20230802,164900,1823341500,22750,22750,22750,22750,0
20230802,164800,1823341500,22750,22750,22750,22750,0
20230802,164700,1823341500,22750,22750,22750,22750,0
20230802,164600,1823341500,22750,22750,22750,22750,0
20230802,164500,1823341500,22750,22750,22750,22750,0
20230802,164400,1823341500,22750,22750,22750,22750,0
20230802,164300,1823341500,22750,22750,22750,22750,0
20230802,164200,1823341500,22750,22750,22750,22750,0
20230802,164100,1823341500,22750,22750,22750,22750,0
20230802,164000,1823341500,22750,22750,22750,22750,0
20230802,163900,1823341500,22750,22750,22750,22750,0
20230802,163800,1823341500,22750,22750,22750,22750,0
20230802,163700,1823341500,22750,22750,22750,22750,0
20230802,163600,1823341500,22750,22750,22750,22750,0
20230802,163500,1823341500,22750,22750,22750,22750,0
20230802,163400,1823341500,22750,22750,22750,22750,0
20230802,163300,1823341500,22750,22750,22750,22750,0
20230802,163200,1823341500,22750,22750,22750,22750,0
20230802,163100,1823341500,22750,22750,22750,22750,0
20230802,163000,1823341500,22750,22750,22750,22750,0
20230802,162900,1823341500,22750,22750,22750,22750,0
20230802,162800,1823341500,22750,22750,22750,22750,1877
20230802,162700,1823341500,22750,22750,22750,22750,0
20230802,162600,1823341500,22750,22750,22750,22750,0
20230802,162500,1823341500,22750,22750,22750,22750,0
20230802,162400,1823341500,22750,22750,22750,22750,0
20230802,162300,1823341500,22750,22750,22750,22750,0
20230802,162200,1823341500,22750,22750,22750,22750,0
20230802,162100,1823341500,22750,22750,22750,22750,0
20230802,162000,1823341500,22750,22750,22750,22750,0
20230802,161900,1823341500,22750,22750,22750,22750,0
20230802,161800,1823341500,22750,22750,22750,22750,0
20230802,161700,1823341500,22750,22750,22750,22750,0
20230802,161600,1823341500,22750,22750,22750,22750,0
20230802,161500,1823341500,22750,22750,22750,22750,0
20230802,161400,1823341500,22750,22750,22750,22750,0
20230802,161300,1823341500,22750,22750,22750,22750,0
20230802,161200,1823341500,22750,22750,22750,22750,0
20230802,161100,1823341500,22750,22750,22750,22750,0
20230802,161000,1823341500,22750,22750,22750,22750,0
20230802,160900,1823341500,22750,22750,22750,22750,0
20230802,160800,1823341500,22750,22750,22750,22750,0
20230802,160700,1823341500,22750,22750,22750,22750,0
20230802,160600,1823341500,22750,22750,22750,22750,0
20230802,160500,1823341500,22750,22750,22750,22750,0
20230802,160400,1823341500,22750,22750,22750,22750,0
20230802,160300,1823341500,22750,22750,22750,22750,0
20230802,160200,1823341500,22750,22750,22750,22750,0
20230802,160100,1823341500,22750,22750,22750,22750,0
20230802,160000,1823341500,22750,22750,22750,22750,0
20230802,155900,1823341500,22750,22750,22750,22750,0
20230802,155800,1823341500,22750,22750,22750,22750,1877
20230802,155700,1823341500,22750,22750,22750,22750,0
20230802,155600,1823341500,22750,22750,22750,22750,0
20230802,155500,1823341500,22750,22750,22750,22750,0
20230802,155400,1823341500,22750,22750,22750,22750,0
20230802,155300,1823341500,22750,22750,22750,22750,0
20230802,155200,1823341500,22750,22750,22750,22750,0
20230802,155100,1823341500,22750,22750,22750,22750,0
20230802,155000,1823341500,22750,22750,22750,22750,0
20230802,154900,1823341500,22750,22750,22750,22750,0
20230802,154800,1823341500,22750,22750,22750,22750,0
20230802,154700,1823341500,22750,22750,22750,22750,0
20230802,154600,1823341500,22750,22750,22750,22750,0
20230802,154500,1823341500,22750,22750,22750,22750,0
20230802,154400,1823341500,22750,22750,22750,22750,0
20230802,154300,1823341500,22750,22750,22750,22750,0
20230802,154200,1823341500,22750,22750,22750,22750,0
20230802,154100,1823341500,22750,22750,22750,22750,0
20230802,154000,1823341500,22750,22750,22750,22750,0
20230802,153900,1823341500,22750,22750,22750,22750,0
20230802,153800,1823341500,22750,22750,22750,22750,0
20230802,153700,1823341500,22750,22750,22750,22750,0
20230802,153600,1823341500,22750,22750,22750,22750,0
20230802,153500,1823341500,22750,22750,22750,22750,0
20230802,153400,1823341500,22750,22750,22750,22750,0
20230802,153300,1823341500,22750,22750,22750,22750,0
20230802,153200,1823341500,22750,22750,22750,22750,0
20230802,153100,1823341500,22750,22750,22750,22750,0
20230802,153000,1823341500,22750,22750,22750,22750,1877
20230802,152900,1780639750,22750,22750,22750,22750,0
20230802,152800,1780639750,22750,22750,22750,22750,0
20230802,152700,1780639750,22750,22750,22750,22750,0
20230802,152600,1780639750,22750,22750,22750,22750,0
20230802,152500,1780639750,22750,22750,22750,22750,0
20230802,152400,1780639750,22750,22750,22750,22750,0
20230802,152300,1780639750,22750,22750,22750,22750,0
20230802,152200,1780639750,22750,22750,22750,22750,0
20230802,152100,1780639750,22750,22750,22750,22750,0
20230802,152000,1780639750,22750,22750,22750,22750,0
20230802,151900,1780639750,22750,22750,22750,22700,135
20230802,151800,1777572750,22750,22750,22750,22700,98
20230802,151700,1775346950,22750,22850,22850,22700,223
20230802,151600,1770274900,22750,22850,22850,22750,85
20230802,151500,1768339150,22800,22900,22900,22750,239
20230802,151400,1762884200,22900,22900,22900,22850,22
20230802,151300,1762380450,22900,22900,22900,22750,292
20230802,151200,1755712000,22750,22800,22900,22650,1113
20230802,151100,1730476450,22800,22900,22900,22800,56
20230802,151000,1729195950,22950,22900,22950,22900,289
20230802,150900,1722577400,22900,22850,22900,22700,237
20230802,150800,1717185000,22850,22700,22850,22700,131
20230802,150700,1714209400,22750,22850,22850,22750,66
20230802,150600,1712707450,22750,22700,22850,22700,55
20230802,150500,1711456050,22800,22800,22800,22700,126
20230802,150400,1708595450,22800,22750,22800,22750,134
20230802,150300,1705546500,22800,22900,22900,22800,87
20230802,150200,1703561100,22900,22950,22950,22800,18
20230802,150100,1703149050,22800,22850,22850,22750,223
20230802,150000,1698064300,22850,22750,22850,22750,88
20230802,145900,1696060900,22750,22800,22800,22750,51
20230802,145800,1694898750,22850,22850,22850,22750,130
20230802,145700,1691939350,22850,22800,22850,22750,76
20230802,145600,1690206200,22850,22750,22850,22750,77
20230802,145500,1688453850,22850,22750,22850,22750,27
20230802,145400,1687837000,22800,22700,22850,22700,574
20230802,145300,1674758400,22650,22650,22650,22650,0
20230802,145200,1674758400,22650,22650,22800,22650,346
20230802,145100,1666892200,22700,22700,22750,22700,290
20230802,145000,1660308250,22750,22750,22750,22700,552
20230802,144900,1647750300,22750,22750,22800,22750,165
20230802,144800,1643996450,22750,22800,22800,22750,84
20230802,144700,1642085400,22800,22800,22800,22750,179
20230802,144600,1638010500,22750,22800,22800,22750,116
20230802,144500,1635367000,22750,22800,22850,22750,253
20230802,144400,1629602800,22750,22750,22750,22750,27
20230802,144300,1628988550,22750,22750,22750,22750,71
20230802,144200,1627373300,22800,22750,22800,22750,77
20230802,144100,1625617750,22750,22750,22800,22750,96
20230802,144000,1623433450,22750,22750,22750,22750,78
20230802,143900,1621658950,22750,22850,22850,22750,74
20230802,143800,1619974950,22750,22800,22800,22750,164
20230802,143700,1616235800,22900,22900,22900,22800,264
20230802,143600,1610198650,22800,22800,22850,22800,93
20230802,143500,1608077600,22900,22750,22900,22700,93
20230802,143400,1605965600,22900,22850,22900,22700,170
20230802,143300,1602081200,22850,22700,22850,22700,114
20230802,143200,1599492850,22700,22750,22750,22700,83
20230802,143100,1597608150,22750,22800,22800,22700,317
20230802,143000,1590389250,22650,22550,22650,22500,473
20230802,142900,1579724650,22600,22550,22600,22550,255
20230802,142800,1573969100,22550,22550,22600,22550,346
20230802,142700,1566164700,22550,22600,22650,22550,1442
20230802,142600,1533603350,22650,22600,22650,22600,549
20230802,142500,1521184550,22600,22600,22650,22600,382
20230802,142400,1512549250,22650,22650,22700,22600,522
20230802,142300,1500730650,22650,22650,22700,22650,317
20230802,142200,1493550500,22650,22650,22650,22650,406
20230802,142100,1484354600,22650,22650,22700,22650,402
20230802,142000,1475246450,22650,22700,22750,22650,243
20230802,141900,1469736900,22700,22650,22700,22650,780
20230802,141800,1452038700,22650,22700,22700,22650,518
20230802,141700,1440290350,22700,22650,22750,22650,724
20230802,141600,1423850350,22750,22650,22750,22650,500
20230802,141500,1412502900,22750,22700,22750,22650,583
20230802,141400,1399264950,22700,22700,22750,22650,738
20230802,141300,1382507700,22750,22750,22850,22700,355
20230802,141200,1374436250,22850,22700,22900,22700,476
20230802,141100,1363582850,22700,22750,22900,22700,908
20230802,141000,1342916900,22700,22700,22700,22700,374
20230802,140900,1334427100,22700,22750,22750,22700,279
20230802,140800,1328092200,22750,22750,22750,22750,400
20230802,140700,1318992200,22750,22700,22800,22700,294
20230802,140600,1312296250,22700,22750,22750,22700,113
20230802,140500,1309725650,22750,22750,22750,22750,416
20230802,140400,1300261650,22750,22750,22800,22750,248
20230802,140300,1294612800,22750,22800,22800,22750,76
20230802,140200,1292880050,22800,22800,22800,22750,247
20230802,140100,1287250550,22800,22800,22800,22800,422
20230802,140000,1277628950,22800,22700,22800,22700,553
20230802,135900,1265024250,22750,22750,22750,22700,1228
20230802,135800,1237110050,22750,22750,22750,22750,144
20230802,135700,1233834050,22750,22750,22800,22750,115
20230802,135600,1231214200,22750,22750,22750,22700,918
20230802,135500,1210332450,22800,22800,22800,22800,120
20230802,135400,1207596450,22900,22800,22900,22750,276
20230802,135300,1201293700,22800,22800,22850,22800,253
20230802,135200,1195519300,22750,22750,22850,22750,228
20230802,135100,1190332150,22800,22800,22850,22750,550
20230802,135000,1177791150,22800,22800,22800,22800,160
20230802,134900,1174143150,22800,22800,22800,22800,188
20230802,134800,1169856750,22800,22800,22850,22800,512
20230802,134700,1158169750,22850,22900,22950,22850,323
20230802,134600,1150783550,23000,22850,23200,22850,155
20230802,134500,1147230900,22850,22800,22850,22800,309
20230802,134400,1140174950,22800,22800,22800,22800,252
20230802,134300,1134429350,22800,22800,22850,22800,274
20230802,134200,1128170700,22850,22800,22850,22800,448
20230802,134100,1117940900,22800,22850,22850,22800,718
20230802,134000,1101538450,22850,22850,22850,22850,139
20230802,133900,1098362300,22900,22900,22950,22850,590
20230802,133800,1084853300,22950,22950,22950,22900,172
20230802,133700,1080906000,22900,22950,23000,22900,781
20230802,133600,1062977850,22950,23000,23000,22950,505
20230802,133500,1051383200,23000,22950,23000,22950,347
20230802,133400,1043414050,23000,23000,23050,22950,674
20230802,133300,1027915500,23000,23000,23000,23000,162
20230802,133200,1024189500,23000,23000,23100,23000,33
20230802,133100,1023430200,23050,22950,23150,22950,45
20230802,133000,1022395550,22950,22950,22950,22950,37
20230802,132900,1021546400,23150,23000,23150,22950,722
20230802,132800,1004941000,23000,23050,23050,23000,1710
20230802,132700,965593850,23050,23050,23050,23050,40
20230802,132600,964671850,23050,23050,23050,23050,38
20230802,132500,963795950,23050,23050,23050,23050,22
20230802,132400,963288850,23050,23050,23050,23050,132
20230802,132300,960246250,23050,23050,23100,23050,197
20230802,132200,955704900,23050,23150,23150,23050,395
20230802,132100,946588100,23150,23100,23200,23100,31
20230802,132000,945871800,23100,23100,23100,23100,53
20230802,131900,944647500,23100,23100,23100,23100,50
20230802,131800,943492500,23150,23100,23150,23100,32
20230802,131700,942752700,23100,23100,23100,23100,22
20230802,131600,942244500,23100,23100,23100,23100,27
20230802,131500,941620800,23100,23150,23150,23100,46
20230802,131400,940557450,23200,23250,23250,23200,44
20230802,131300,939536450,23200,23250,23250,23200,25
20230802,131200,938956400,23200,23200,23300,23200,40
20230802,131100,938028300,23200,23200,23200,23200,58
20230802,131000,936682700,23200,23200,23200,23200,37
20230802,130900,935824300,23200,23200,23200,23200,1
20230802,130800,935801100,23200,23200,23200,23200,1
20230802,130700,935777900,23200,23200,23200,23200,14
20230802,130600,935453100,23100,23150,23150,23100,21
20230802,130500,934967950,23200,23150,23200,23100,296
20230802,130400,928112750,23150,23100,23150,23100,461
20230802,130300,917441750,23100,23100,23100,23100,3
20230802,130200,917372450,23150,23150,23150,23150,2
20230802,130100,917326150,23100,23100,23100,23100,6
20230802,130000,917187550,23100,23150,23150,23100,4
20230802,125900,917095050,23150,23150,23150,23150,1
20230802,125800,917071900,23150,23150,23150,23150,2
20230802,125700,917025600,23100,23100,23100,23100,0
20230802,125600,917025600,23100,23150,23150,23100,227
20230802,125500,911770600,23100,23150,23150,23000,811
20230802,125400,893058650,23150,23150,23150,23000,755
20230802,125300,875613650,23150,23050,23150,23000,227
20230802,125200,870362250,23000,23100,23200,23000,2021
20230802,125100,823762350,23100,23100,23100,23100,428
20230802,125000,813875550,23100,23100,23100,23100,53
20230802,124900,812651250,23150,23150,23150,23150,179
20230802,124800,808507400,23150,23150,23150,23150,72
20230802,124700,806840600,23150,23150,23150,23150,32
20230802,124600,806099800,23150,23200,23200,23150,708
20230802,124500,789704550,23200,23250,23250,23200,47
20230802,124400,788612950,23250,23250,23250,23250,80
20230802,124300,786752950,23250,23250,23250,23250,20
20230802,124200,786287950,23250,23250,23250,23250,30
20230802,124100,785590450,23250,23250,23250,23250,41
20230802,124000,784637200,23400,23300,23400,23250,29
20230802,123900,783962650,23300,23400,23400,23300,24
20230802,123800,783401250,23300,23300,23300,23300,1
20230802,123700,783377950,23250,23250,23250,23250,1
20230802,123600,783354700,23350,23250,23350,23250,13
20230802,123500,783051450,23400,23200,23400,23200,4
20230802,123400,782958150,23200,23250,23300,23150,470
20230802,123300,772059900,23350,23200,23400,23200,498
20230802,123200,760486200,23200,23250,23250,23200,2089
20230802,123100,712015150,23250,23250,23250,23250,64
20230802,123000,710527150,23250,23250,23250,23250,26
20230802,122900,709922650,23250,23250,23250,23250,45
20230802,122800,708876400,23300,23300,23300,23300,17
20230802,122700,708480300,23250,23250,23250,23250,49
20230802,122600,707341050,23250,23250,23250,23250,25
20230802,122500,706759800,23250,23250,23250,23250,38
20230802,122400,705876300,23250,23250,23250,23250,19
20230802,122300,705434550,23250,23250,23250,23250,36
20230802,122200,704597550,23250,23250,23250,23250,57
20230802,122100,703272300,23250,23250,23250,23250,21
20230802,122000,702784050,23400,23250,23400,23250,32
20230802,121900,702039900,23250,23250,23250,23250,44
20230802,121800,701016900,23250,23250,23250,23250,123
20230802,121700,698157150,23400,23400,23400,23400,1
20230802,121600,698133750,23250,23300,23300,23250,253
20230802,121500,692247050,23300,23300,23300,23300,3
20230802,121400,692177150,23300,23350,23350,23300,51
20230802,121300,690986350,23350,23250,23350,23250,51
20230802,121200,689795600,23250,23400,23400,23250,51
20230802,121100,688602350,23250,23250,23300,23250,503
20230802,121000,676890700,23250,23300,23300,23250,146
20230802,120900,673490950,23300,23300,23300,23300,30
20230802,120800,672791950,23300,23300,23300,23300,61
20230802,120700,671370650,23300,23300,23300,23300,23
20230802,120600,670834750,23300,23250,23300,23250,39
20230802,120500,669927000,23250,23300,23350,23250,47
20230802,120400,668832700,23250,23350,23350,23250,18
20230802,120300,668414100,23250,23250,23300,23250,47
20230802,120200,667321200,23250,23350,23350,23250,30
20230802,120100,666623600,23250,23250,23250,23250,21
20230802,120000,666135350,23250,23250,23250,23250,46
20230802,115900,665065850,23250,23250,23250,23250,28
20230802,115800,664414850,23300,23300,23300,23300,32
20230802,115700,663669250,23300,23300,23300,23300,40
20230802,115600,662737250,23350,23350,23350,23250,49
20230802,115500,661595800,23200,23200,23200,23200,0
20230802,115400,661595800,23200,23200,23200,23200,0
20230802,115300,661595800,23200,23200,23200,23200,138
20230802,115200,658394200,23250,23300,23300,23250,172
20230802,115100,654394200,23250,23250,23250,23250,28
20230802,115000,653743200,23200,23200,23200,23200,50
20230802,114900,652583200,23200,23200,23200,23200,23
20230802,114800,652049600,23200,23200,23200,23200,38
20230802,114700,651168000,23200,23200,23250,23200,41
20230802,114600,650216750,23350,23200,23350,23200,173
20230802,114500,646200450,23200,23200,23200,23200,625
20230802,114400,631700450,23200,23200,23200,23200,258
20230802,114300,625714850,23200,23250,23250,23200,178
20230802,114200,621584150,23250,23250,23250,23250,44
20230802,114100,620561150,23200,23250,23250,23200,31
20230802,114000,619841400,23250,23250,23250,23250,436
20230802,113900,609704400,23250,23250,23250,23250,225
20230802,113800,604473150,23250,23250,23250,23250,20
20230802,113700,604008150,23250,23250,23350,23250,51
20230802,113600,602822200,23250,23250,23250,23250,25
20230802,113500,602240950,23250,23250,23250,23250,77
20230802,113400,600450700,23250,23250,23300,23250,606
20230802,113300,586361150,23250,23300,23300,23250,205
20230802,113200,581591550,23300,23300,23300,23300,7
20230802,113100,581428450,23300,23300,23300,23300,0
20230802,113000,581428450,23300,23300,23300,23250,80
20230802,112900,579565450,23300,23300,23300,23300,91
20230802,112800,577445150,23300,23250,23300,23250,236
20230802,112700,571947350,23250,23300,23300,23250,282
20230802,112600,565384100,23300,23350,23350,23300,31
20230802,112500,564661000,23350,23350,23350,23350,116
20230802,112400,561952400,23350,23350,23350,23350,178
20230802,112300,557796100,23300,23300,23300,23300,0
20230802,112200,557796100,23300,23300,23300,23300,17
20230802,112100,557400000,23300,23350,23400,23300,1155
20230802,112000,530478050,23400,23400,23400,23400,235
20230802,111900,524979050,23400,23400,23400,23400,84
20230802,111800,523013450,23450,23450,23450,23400,1241
20230802,111700,493939000,23450,23450,23500,23400,788
20230802,111600,475462050,23450,23450,23450,23450,59
20230802,111500,474078500,23450,23500,23500,23450,31
20230802,111400,473351000,23500,23500,23500,23500,95
20230802,111300,471118500,23450,23550,23550,23450,22
20230802,111200,470602300,23450,23450,23450,23450,54
20230802,111100,469336000,23450,23500,23600,23450,523
20230802,111000,457044950,23550,23600,23600,23550,567
20230802,110900,443691700,23600,23550,23600,23550,40
20230802,110800,442748850,23550,23600,23600,23550,28
20230802,110700,442089400,23550,23600,23600,23550,124
20230802,110600,439168800,23550,23550,23700,23550,29
20230802,110500,438485700,23550,23550,23550,23550,89
20230802,110400,436389750,23550,23550,23550,23550,36
20230802,110300,435541950,23600,23600,23600,23550,993
20230802,110200,412134100,23600,23600,23600,23600,23
20230802,110100,411591300,23600,23600,23600,23600,105
20230802,110000,409113300,23600,23650,23650,23600,260
20230802,105900,402973750,23650,23600,23750,23600,321
20230802,105800,395382200,23750,23600,23750,23600,45
20230802,105700,394320050,23600,23700,23700,23600,1123
20230802,105600,367746950,23750,23650,23750,23650,70
20230802,105500,366091150,23650,23650,23650,23650,36
20230802,105400,365239750,23650,23700,23700,23650,59
20230802,105300,363842950,23700,23800,23800,23700,274
20230802,105200,357335650,23800,23850,23850,23800,33
20230802,105100,356549750,23850,23900,23900,23800,65
20230802,105000,354999250,23900,23800,23950,23800,155
20230802,104900,351304900,23750,23750,23750,23750,0
20230802,104800,351304900,23750,23750,23750,23750,134
20230802,104700,348122400,23700,23750,23750,23700,1238
20230802,104600,318778450,23750,23750,23750,23750,33
20230802,104500,317994700,23750,23750,23750,23750,62
20230802,104400,316522200,23800,23750,23800,23700,117
20230802,104300,313745550,23750,23750,23750,23750,38
20230802,104200,312843050,23750,23800,23800,23750,539
20230802,104100,300041600,23750,23750,23800,23750,50
20230802,104000,298853950,23750,23800,23800,23750,56
20230802,103900,297522650,23800,23800,23850,23800,100
20230802,103800,295141550,23850,23850,23850,23800,496
20230802,103700,283314000,23900,23900,23900,23900,0
20230802,103600,283314000,23900,23900,23900,23900,110
20230802,103500,280685000,23900,23850,23900,23750,309
20230802,103400,273317250,23850,23800,23850,23800,295
20230802,103300,266284600,23750,23850,23900,23750,1170
20230802,103200,238439400,23800,23900,23900,23800,1409
20230802,103100,204805650,23850,23950,23950,23850,106
20230802,103000,202270700,23850,24050,24050,23850,1467
20230802,102900,167230900,24050,24050,24050,24050,12
20230802,102800,166942300,24050,24150,24150,24050,3
20230802,102700,166870050,24050,24050,24050,24050,8
20230802,102600,166677650,24050,24050,24150,23950,650
20230802,102500,151081950,24150,24150,24150,24150,0
20230802,102400,151081950,24150,24150,24150,24150,3
20230802,102300,151009500,24150,24150,24150,24150,10
20230802,102200,150768000,24150,24150,24250,24050,124
20230802,102100,147779900,24150,24150,24250,24150,25
20230802,102000,147176050,24150,24150,24150,24150,0
20230802,101900,147176050,24150,24150,24150,24150,11
20230802,101800,146910400,24200,24200,24250,24200,116
20230802,101700,144102950,24200,24250,24250,24200,2
20230802,101600,144054500,24300,24200,24300,24200,12
20230802,101500,143763900,24300,24200,24300,24200,2
20230802,101400,143715400,24200,24200,24200,24200,1
20230802,101300,143691200,24200,24250,24250,24200,9
20230802,101200,143473150,24250,24250,24250,24250,0
20230802,101100,143473150,24250,24250,24250,24250,51
20230802,101000,142236400,24200,24250,24250,24200,63
20230802,100900,140711700,24250,24250,24250,24250,5
20230802,100800,140590450,24250,24300,24300,24250,105
20230802,100700,138044150,24300,24300,24300,24300,2
20230802,100600,137995550,24300,24300,24300,24300,0
20230802,100500,137995550,24300,24300,24300,24300,0
20230802,100400,137995550,24300,24350,24350,24300,46
20230802,100300,136877700,24400,24300,24400,24300,87
20230802,100200,134760000,24350,24350,24350,24350,53
20230802,100100,133469450,24350,24350,24350,24300,154
20230802,100000,129722050,24350,24350,24350,24350,4
20230802,095900,129624650,24350,24250,24350,24250,10
20230802,095800,129381250,24250,24150,24250,24150,650
20230802,095700,113638500,24150,24100,24150,24100,2
20230802,095600,113590250,24150,24150,24150,24150,0
20230802,095500,113590250,24150,24100,24150,24100,5
20230802,095400,113469700,24100,24100,24100,24100,1
20230802,095300,113445600,24100,24100,24100,24100,3
20230802,095200,113373300,24100,24100,24100,24100,1
20230802,095100,113349200,24050,24050,24050,24050,0
20230802,095000,113349200,24050,24100,24100,24050,52
20230802,094900,112098500,24050,24050,24050,24050,94
20230802,094800,109837800,24050,24000,24050,24000,256
20230802,094700,103685550,23950,24000,24000,23950,30
20230802,094600,102966550,24000,24000,24000,24000,12
20230802,094500,102678550,24000,24000,24000,24000,27
20230802,094400,102030550,23950,23950,23950,23950,3
20230802,094300,101958700,23950,23950,23950,23950,2
20230802,094200,101910800,23950,24000,24000,23950,13
20230802,094100,101598850,23950,23950,24050,23900,1029
20230802,094000,76990100,23950,23950,23950,23950,4
20230802,093900,76894300,23950,24000,24150,23950,400
20230802,093800,67291950,24000,24000,24000,24000,0
20230802,093700,67291950,24000,24000,24000,24000,2
20230802,093600,67243950,24150,24150,24150,24150,0
20230802,093500,67243950,24150,24000,24150,24000,3
20230802,093400,67171800,24000,24000,24000,24000,0
20230802,093300,67171800,24000,24000,24000,24000,2
20230802,093200,67123800,24000,24000,24000,24000,3
20230802,093100,67051800,24150,24000,24150,24000,3
20230802,093000,66979650,24150,24150,24150,24150,1
20230802,092900,66955500,24000,24150,24150,24000,16
20230802,092800,66570000,24150,24000,24150,24000,21
20230802,092700,66065700,24000,24000,24000,24000,17
20230802,092600,65657700,24100,24100,24100,24100,0
20230802,092500,65657700,24100,24100,24100,24100,1
20230802,092400,65633600,24100,24050,24200,24000,8
20230802,092300,65441000,24000,24050,24050,24000,3
20230802,092200,65368950,24050,24050,24050,24050,3
20230802,092100,65296800,24000,24150,24150,24000,102
20230802,092000,62842200,24150,24100,24200,24100,7
20230802,091900,62672950,24200,24200,24200,24200,4
20230802,091800,62576150,24100,24100,24200,24100,7
20230802,091700,62406950,24200,24050,24200,24050,37
20230802,091600,61513550,24150,24000,24150,24000,306
20230802,091500,54169400,24000,24000,24000,23950,15
20230802,091400,53809500,24000,23950,24000,23950,197
20230802,091300,49091300,23950,23800,23950,23800,132
20230802,091200,45934400,23850,23900,23900,23800,356
20230802,091100,37455400,23950,23850,23950,23850,7
20230802,091000,37288100,24000,23950,24000,23900,97
20230802,090900,34965000,23950,24000,24000,23950,8
20230802,090800,34773100,23950,23950,23950,23950,5
20230802,090700,34653350,23900,24000,24000,23900,152
20230802,090600,31014500,23950,23950,23950,23950,44
20230802,090500,29960700,23850,24050,24200,23800,679
20230802,090400,13686900,24050,24050,24050,24050,126
20230802,090300,10656600,24050,24100,24100,24050,46
20230802,090200,9549050,24250,24250,24250,24250,1
20230802,090100,9524800,24250,24150,24250,24100,75
20230802,090000,7710600,24150,24250,24250,24150,268