KissMeData/021240/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,190000,5779334600,40950,40950,40950,40950,14586
20230802,185900,5779334600,40950,40950,40950,40950,0
20230802,185800,5779334600,40950,40950,40950,40950,0
20230802,185700,5779334600,40950,40950,40950,40950,0
20230802,185600,5779334600,40950,40950,40950,40950,0
20230802,185500,5779334600,40950,40950,40950,40950,0
20230802,185400,5779334600,40950,40950,40950,40950,0
20230802,185300,5779334600,40950,40950,40950,40950,0
20230802,185200,5779334600,40950,40950,40950,40950,0
20230802,185100,5779334600,40950,40950,40950,40950,0
20230802,185000,5779334600,40950,40950,40950,40950,0
20230802,184900,5779334600,40950,40950,40950,40950,0
20230802,184800,5779334600,40950,40950,40950,40950,0
20230802,184700,5779334600,40950,40950,40950,40950,0
20230802,184600,5779334600,40950,40950,40950,40950,0
20230802,184500,5779334600,40950,40950,40950,40950,0
20230802,184400,5779334600,40950,40950,40950,40950,0
20230802,184300,5779334600,40950,40950,40950,40950,0
20230802,184200,5779334600,40950,40950,40950,40950,0
20230802,184100,5779334600,40950,40950,40950,40950,0
20230802,184000,5779334600,40950,40950,40950,40950,0
20230802,183900,5779334600,40950,40950,40950,40950,0
20230802,183800,5779334600,40950,40950,40950,40950,0
20230802,183700,5779334600,40950,40950,40950,40950,0
20230802,183600,5779334600,40950,40950,40950,40950,0
20230802,183500,5779334600,40950,40950,40950,40950,0
20230802,183400,5779334600,40950,40950,40950,40950,0
20230802,183300,5779334600,40950,40950,40950,40950,0
20230802,183200,5779334600,40950,40950,40950,40950,0
20230802,183100,5779334600,40950,40950,40950,40950,0
20230802,183000,5779334600,40950,40950,40950,40950,14586
20230802,182900,5779334600,40950,40950,40950,40950,0
20230802,182800,5779334600,40950,40950,40950,40950,0
20230802,182700,5779334600,40950,40950,40950,40950,0
20230802,182600,5779334600,40950,40950,40950,40950,0
20230802,182500,5779334600,40950,40950,40950,40950,0
20230802,182400,5779334600,40950,40950,40950,40950,0
20230802,182300,5779334600,40950,40950,40950,40950,0
20230802,182200,5779334600,40950,40950,40950,40950,0
20230802,182100,5779334600,40950,40950,40950,40950,0
20230802,182000,5779334600,40950,40950,40950,40950,0
20230802,181900,5779334600,40950,40950,40950,40950,0
20230802,181800,5779334600,40950,40950,40950,40950,0
20230802,181700,5779334600,40950,40950,40950,40950,0
20230802,181600,5779334600,40950,40950,40950,40950,0
20230802,181500,5779334600,40950,40950,40950,40950,0
20230802,181400,5779334600,40950,40950,40950,40950,0
20230802,181300,5779334600,40950,40950,40950,40950,0
20230802,181200,5779334600,40950,40950,40950,40950,0
20230802,181100,5779334600,40950,40950,40950,40950,0
20230802,181000,5779334600,40950,40950,40950,40950,0
20230802,180900,5779334600,40950,40950,40950,40950,0
20230802,180800,5779334600,40950,40950,40950,40950,0
20230802,180700,5779334600,40950,40950,40950,40950,0
20230802,180600,5779334600,40950,40950,40950,40950,0
20230802,180500,5779334600,40950,40950,40950,40950,0
20230802,180400,5779334600,40950,40950,40950,40950,0
20230802,180300,5779334600,40950,40950,40950,40950,0
20230802,180200,5779334600,40950,40950,40950,40950,0
20230802,180100,5779334600,40950,40950,40950,40950,0
20230802,180000,5779334600,40950,40950,40950,40950,14586
20230802,175900,5779334600,40950,40950,40950,40950,0
20230802,175800,5779334600,40950,40950,40950,40950,0
20230802,175700,5779334600,40950,40950,40950,40950,0
20230802,175600,5779334600,40950,40950,40950,40950,0
20230802,175500,5779334600,40950,40950,40950,40950,0
20230802,175400,5779334600,40950,40950,40950,40950,0
20230802,175300,5779334600,40950,40950,40950,40950,0
20230802,175200,5779334600,40950,40950,40950,40950,0
20230802,175100,5779334600,40950,40950,40950,40950,0
20230802,175000,5779334600,40950,40950,40950,40950,0
20230802,174900,5779334600,40950,40950,40950,40950,0
20230802,174800,5779334600,40950,40950,40950,40950,0
20230802,174700,5779334600,40950,40950,40950,40950,0
20230802,174600,5779334600,40950,40950,40950,40950,0
20230802,174500,5779334600,40950,40950,40950,40950,0
20230802,174400,5779334600,40950,40950,40950,40950,0
20230802,174300,5779334600,40950,40950,40950,40950,0
20230802,174200,5779334600,40950,40950,40950,40950,0
20230802,174100,5779334600,40950,40950,40950,40950,0
20230802,174000,5779334600,40950,40950,40950,40950,0
20230802,173900,5779334600,40950,40950,40950,40950,0
20230802,173800,5779334600,40950,40950,40950,40950,0
20230802,173700,5779334600,40950,40950,40950,40950,0
20230802,173600,5779334600,40950,40950,40950,40950,0
20230802,173500,5779334600,40950,40950,40950,40950,0
20230802,173400,5779334600,40950,40950,40950,40950,0
20230802,173300,5779334600,40950,40950,40950,40950,0
20230802,173200,5779334600,40950,40950,40950,40950,0
20230802,173100,5779334600,40950,40950,40950,40950,0
20230802,173000,5779334600,40950,40950,40950,40950,14586
20230802,172900,5779334600,40950,40950,40950,40950,0
20230802,172800,5779334600,40950,40950,40950,40950,0
20230802,172700,5779334600,40950,40950,40950,40950,0
20230802,172600,5779334600,40950,40950,40950,40950,0
20230802,172500,5779334600,40950,40950,40950,40950,0
20230802,172400,5779334600,40950,40950,40950,40950,0
20230802,172300,5779334600,40950,40950,40950,40950,0
20230802,172200,5779334600,40950,40950,40950,40950,0
20230802,172100,5779334600,40950,40950,40950,40950,0
20230802,172000,5779334600,40950,40950,40950,40950,0
20230802,171900,5779334600,40950,40950,40950,40950,0
20230802,171800,5779334600,40950,40950,40950,40950,0
20230802,171700,5779334600,40950,40950,40950,40950,0
20230802,171600,5779334600,40950,40950,40950,40950,0
20230802,171500,5779334600,40950,40950,40950,40950,0
20230802,171400,5779334600,40950,40950,40950,40950,0
20230802,171300,5779334600,40950,40950,40950,40950,0
20230802,171200,5779334600,40950,40950,40950,40950,0
20230802,171100,5779334600,40950,40950,40950,40950,0
20230802,171000,5779334600,40950,40950,40950,40950,0
20230802,170900,5779334600,40950,40950,40950,40950,0
20230802,170800,5779334600,40950,40950,40950,40950,0
20230802,170700,5779334600,40950,40950,40950,40950,0
20230802,170600,5779334600,40950,40950,40950,40950,0
20230802,170500,5779334600,40950,40950,40950,40950,0
20230802,170400,5779334600,40950,40950,40950,40950,0
20230802,170300,5779334600,40950,40950,40950,40950,0
20230802,170200,5779334600,40950,40950,40950,40950,0
20230802,170100,5779334600,40950,40950,40950,40950,0
20230802,170000,5779334600,40950,40950,40950,40950,14586
20230802,165900,5779334600,40950,40950,40950,40950,0
20230802,165800,5779334600,40950,40950,40950,40950,0
20230802,165700,5779334600,40950,40950,40950,40950,0
20230802,165600,5779334600,40950,40950,40950,40950,0
20230802,165500,5779334600,40950,40950,40950,40950,0
20230802,165400,5779334600,40950,40950,40950,40950,0
20230802,165300,5779334600,40950,40950,40950,40950,0
20230802,165200,5779334600,40950,40950,40950,40950,0
20230802,165100,5779334600,40950,40950,40950,40950,0
20230802,165000,5779334600,40950,40950,40950,40950,0
20230802,164900,5779334600,40950,40950,40950,40950,0
20230802,164800,5779334600,40950,40950,40950,40950,0
20230802,164700,5779334600,40950,40950,40950,40950,0
20230802,164600,5779334600,40950,40950,40950,40950,0
20230802,164500,5779334600,40950,40950,40950,40950,0
20230802,164400,5779334600,40950,40950,40950,40950,0
20230802,164300,5779334600,40950,40950,40950,40950,0
20230802,164200,5779334600,40950,40950,40950,40950,0
20230802,164100,5779334600,40950,40950,40950,40950,0
20230802,164000,5779334600,40950,40950,40950,40950,0
20230802,163900,5779334600,40950,40950,40950,40950,0
20230802,163800,5779334600,40950,40950,40950,40950,0
20230802,163700,5779334600,40950,40950,40950,40950,0
20230802,163600,5779334600,40950,40950,40950,40950,0
20230802,163500,5779334600,40950,40950,40950,40950,0
20230802,163400,5779334600,40950,40950,40950,40950,0
20230802,163300,5779334600,40950,40950,40950,40950,0
20230802,163200,5779334600,40950,40950,40950,40950,0
20230802,163100,5779334600,40950,40950,40950,40950,0
20230802,163000,5779334600,40950,40950,40950,40950,14586
20230802,162900,5779334600,40950,40950,40950,40950,0
20230802,162800,5779334600,40950,40950,40950,40950,0
20230802,162700,5779334600,40950,40950,40950,40950,0
20230802,162600,5779334600,40950,40950,40950,40950,0
20230802,162500,5779334600,40950,40950,40950,40950,0
20230802,162400,5779334600,40950,40950,40950,40950,0
20230802,162300,5779334600,40950,40950,40950,40950,0
20230802,162200,5779334600,40950,40950,40950,40950,0
20230802,162100,5779334600,40950,40950,40950,40950,0
20230802,162000,5779334600,40950,40950,40950,40950,0
20230802,161900,5779334600,40950,40950,40950,40950,0
20230802,161800,5779334600,40950,40950,40950,40950,0
20230802,161700,5779334600,40950,40950,40950,40950,0
20230802,161600,5779334600,40950,40950,40950,40950,0
20230802,161500,5779334600,40950,40950,40950,40950,0
20230802,161400,5779334600,40950,40950,40950,40950,0
20230802,161300,5779334600,40950,40950,40950,40950,0
20230802,161200,5779334600,40950,40950,40950,40950,0
20230802,161100,5779334600,40950,40950,40950,40950,0
20230802,161000,5779334600,40950,40950,40950,40950,0
20230802,160900,5779334600,40950,40950,40950,40950,0
20230802,160800,5779334600,40950,40950,40950,40950,0
20230802,160700,5779334600,40950,40950,40950,40950,0
20230802,160600,5779334600,40950,40950,40950,40950,0
20230802,160500,5779334600,40950,40950,40950,40950,0
20230802,160400,5779334600,40950,40950,40950,40950,0
20230802,160300,5779334600,40950,40950,40950,40950,0
20230802,160200,5779334600,40950,40950,40950,40950,0
20230802,160100,5779334600,40950,40950,40950,40950,0
20230802,160000,5779334600,40950,40950,40950,40950,14586
20230802,155900,5779334600,40950,40950,40950,40950,0
20230802,155800,5779334600,40950,40950,40950,40950,0
20230802,155700,5779334600,40950,40950,40950,40950,0
20230802,155600,5779334600,40950,40950,40950,40950,0
20230802,155500,5779334600,40950,40950,40950,40950,0
20230802,155400,5779334600,40950,40950,40950,40950,0
20230802,155300,5779334600,40950,40950,40950,40950,0
20230802,155200,5779334600,40950,40950,40950,40950,0
20230802,155100,5779334600,40950,40950,40950,40950,0
20230802,155000,5779334600,40950,40950,40950,40950,0
20230802,154900,5779334600,40950,40950,40950,40950,0
20230802,154800,5779334600,40950,40950,40950,40950,0
20230802,154700,5779334600,40950,40950,40950,40950,0
20230802,154600,5779334600,40950,40950,40950,40950,0
20230802,154500,5779334600,40950,40950,40950,40950,0
20230802,154400,5779334600,40950,40950,40950,40950,0
20230802,154300,5779334600,40950,40950,40950,40950,0
20230802,154200,5779334600,40950,40950,40950,40950,0
20230802,154100,5779334600,40950,40950,40950,40950,0
20230802,154000,5779334600,40950,40950,40950,40950,0
20230802,153900,5779334600,40950,40950,40950,40950,0
20230802,153800,5779334600,40950,40950,40950,40950,0
20230802,153700,5779334600,40950,40950,40950,40950,0
20230802,153600,5779334600,40950,40950,40950,40950,0
20230802,153500,5779334600,40950,40950,40950,40950,0
20230802,153400,5779334600,40950,40950,40950,40950,0
20230802,153300,5779334600,40950,40950,40950,40950,0
20230802,153200,5779334600,40950,40950,40950,40950,0
20230802,153100,5779334600,40950,40950,40950,40950,0
20230802,153000,5779334600,40950,40950,40950,40950,29172
20230802,152900,5182037900,40950,40950,40950,40950,0
20230802,152800,5182037900,40950,40950,40950,40950,0
20230802,152700,5182037900,40950,40950,40950,40950,0
20230802,152600,5182037900,40950,40950,40950,40950,0
20230802,152500,5182037900,40950,40950,40950,40950,0
20230802,152400,5182037900,40950,40950,40950,40950,0
20230802,152300,5182037900,40950,40950,40950,40950,0
20230802,152200,5182037900,40950,40950,40950,40950,0
20230802,152100,5182037900,40950,40950,40950,40950,0
20230802,152000,5182037900,40950,40950,40950,40950,0
20230802,151900,5182037900,40950,40850,40950,40850,419
20230802,151800,5164908000,40900,40950,40950,40850,826
20230802,151700,5131126350,40950,40950,40950,40900,205
20230802,151600,5122734000,40900,40900,40950,40900,186
20230802,151500,5115123600,40900,40950,40950,40900,228
20230802,151400,5105795700,40900,40900,40950,40900,303
20230802,151300,5093395050,40950,40950,40950,40900,115
20230802,151200,5088689350,40950,40950,40950,40900,63
20230802,151100,5086110650,40900,40950,40950,40900,623
20230802,151000,5060600900,41000,41000,41000,40950,61
20230802,150900,5058101050,40950,40900,41000,40900,380
20230802,150800,5042539600,40900,40950,40950,40900,162
20230802,150700,5035911400,40900,40800,40900,40800,276
20230802,150600,5024634250,40850,40850,40850,40800,249
20230802,150500,5014463600,40800,40850,40850,40800,398
20230802,150400,4998211250,40850,40850,40850,40800,410
20230802,150300,4981466650,40850,40850,40850,40800,39
20230802,150200,4979874350,40800,40850,40850,40800,337
20230802,150100,4966108600,40800,40900,40950,40800,1000
20230802,150000,4925219750,40900,40950,40950,40900,88
20230802,145900,4921617900,40950,40900,40950,40900,143
20230802,145800,4915762250,40950,40850,40950,40850,2370
20230802,145700,4818943300,40850,40850,40850,40800,131
20230802,145600,4813593450,40850,40850,40850,40800,134
20230802,145500,4808120050,40800,40800,40850,40800,93
20230802,145400,4804323000,40850,40800,40850,40800,94
20230802,145300,4800484500,40800,40850,40850,40800,154
20230802,145200,4794195950,40850,40850,40850,40800,77
20230802,145100,4791051000,40850,40800,40850,40800,75
20230802,145000,4787988050,40850,40800,40850,40800,66
20230802,144900,4785292700,40800,40850,40850,40800,88
20230802,144800,4781698400,40800,40800,40850,40800,684
20230802,144700,4753789100,40800,40800,40850,40800,106
20230802,144600,4749459550,40800,40850,40950,40800,1530
20230802,144500,4686918850,40800,40800,40850,40800,67
20230802,144400,4684184400,40850,40800,40850,40750,1564
20230802,144300,4620371400,40850,40850,40850,40800,66
20230802,144200,4617675650,40800,40900,40900,40800,285
20230802,144100,4606028050,40950,40900,40950,40850,294
20230802,144000,4594001550,40950,40850,40950,40800,574
20230802,143900,4570553250,40850,40850,40850,40800,55
20230802,143800,4568306750,40850,40850,40850,40800,29
20230802,143700,4567122400,40800,40850,40850,40800,94
20230802,143600,4563282750,40800,40800,40850,40750,842
20230802,143500,4528928600,40800,40800,40800,40750,27
20230802,143400,4527827300,40800,40950,40950,40800,2641
20230802,143300,4419900950,40950,40950,40950,40900,152
20230802,143200,4413680150,40950,40950,40950,40900,159
20230802,143100,4407169650,40950,40950,40950,40900,52
20230802,143000,4405040550,40950,40950,40950,40900,79
20230802,142900,4401805900,40950,40950,40950,40900,320
20230802,142800,4388702350,40950,40950,40950,40900,58
20230802,142700,4386329000,40950,40900,40950,40900,73
20230802,142600,4383340000,40950,40900,40950,40900,548
20230802,142500,4360923550,40900,40900,40900,40850,110
20230802,142400,4356424800,40900,40900,40900,40850,834
20230802,142300,4322314500,40850,40900,40900,40850,48
20230802,142200,4320351550,40900,40850,40900,40850,50
20230802,142100,4318307000,40900,40900,40900,40850,290
20230802,142000,4306446800,40900,40900,40900,40850,132
20230802,141900,4301048750,40900,40850,40900,40850,48
20230802,141800,4299085800,40850,40900,40900,40850,185
20230802,141700,4291520500,40850,40950,40950,40850,121
20230802,141600,4286570850,41000,40850,41000,40800,1318
20230802,141500,4232609400,40800,40800,40850,40800,285
20230802,141400,4220967750,40850,40850,40850,40800,119
20230802,141300,4216106800,40850,40800,40900,40750,1161
20230802,141200,4168734700,40800,40750,40800,40750,50
20230802,141100,4166694900,40800,40800,40800,40750,60
20230802,141000,4164247850,40750,40750,40800,40700,6661
20230802,140900,3892906900,40750,40800,40800,40750,54
20230802,140800,3890704250,40750,40750,40800,40750,1351
20230802,140700,3835648900,40800,40850,40850,40750,1594
20230802,140600,3770611700,40800,40850,40850,40800,21
20230802,140500,3769754100,40850,40850,40900,40800,989
20230802,140400,3729351450,40900,40950,40950,40850,793
20230802,140300,3696915450,40950,40900,40950,40900,116
20230802,140200,3692170150,40950,40900,40950,40900,106
20230802,140100,3687830300,40950,40900,40950,40900,125
20230802,140000,3682715400,40950,41000,41000,40900,434
20230802,135900,3664947050,41000,40850,41000,40850,497
20230802,135800,3644617100,40850,40900,40900,40850,203
20230802,135700,3636315600,40850,40850,40900,40800,887
20230802,135600,3600081150,40850,40850,40850,40800,93
20230802,135500,3596282800,40850,40900,40900,40800,211
20230802,135400,3587662150,40850,40800,40900,40800,151
20230802,135300,3581497250,40900,40850,40900,40800,1236
20230802,135200,3531007050,40800,40800,40850,40800,128
20230802,135100,3525783200,40800,40950,41000,40750,9513
20230802,135000,3136953600,41000,41000,41000,40950,138
20230802,134900,3131297350,40950,41000,41000,40950,87
20230802,134800,3127731950,40950,40950,41000,40950,74
20230802,134700,3124700550,41000,41000,41000,40950,154
20230802,134600,3118390550,40950,40950,41000,40950,58
20230802,134500,3116013450,41000,41000,41000,40950,256
20230802,134400,3105529250,41000,41000,41000,40950,166
20230802,134300,3098726250,41000,41000,41000,40950,95
20230802,134200,3094832500,40950,41000,41000,40950,251
20230802,134100,3084546700,40950,40950,41000,40950,92
20230802,134000,3080775800,40950,41000,41000,40950,39
20230802,133900,3079177100,41000,41000,41000,40950,135
20230802,133800,3073643400,40950,40950,41000,40950,646
20230802,133700,3047160450,41000,40950,41000,40950,140
20230802,133600,3041423450,41000,41000,41000,40950,67
20230802,133500,3038677950,41000,41000,41000,40950,145
20230802,133400,3032733950,40950,40950,41000,40950,83
20230802,133300,3029334600,41000,41000,41000,40950,76
20230802,133200,3026219950,40950,40950,41000,40950,97
20230802,133100,3022246150,40950,41000,41000,40950,1006
20230802,133000,2981050150,41000,40950,41000,40950,52
20230802,132900,2978918550,41000,41000,41000,40950,69
20230802,132800,2976091300,40950,40950,41000,40950,62
20230802,132700,2973550600,41000,40950,41000,40950,19
20230802,132600,2972771900,40950,41050,41050,40950,2115
20230802,132500,2886062500,41050,41050,41050,41000,157
20230802,132400,2879622450,41050,41050,41050,41000,67
20230802,132300,2876872450,41050,41050,41050,41000,158
20230802,132200,2870387850,41050,41050,41050,41000,71
20230802,132100,2867473650,41000,41000,41050,41000,58
20230802,132000,2865093200,41000,41050,41050,41000,161
20230802,131900,2858486100,41050,41050,41050,41000,69
20230802,131800,2855654300,41050,41000,41050,41000,80
20230802,131700,2852371250,41000,41000,41050,41000,124
20230802,131600,2847283900,41050,41050,41050,41000,33
20230802,131500,2845929400,41050,41000,41050,41000,53
20230802,131400,2843754800,41000,41050,41050,41000,72
20230802,131300,2840800650,41050,41050,41050,41000,550
20230802,131200,2818224300,41000,41050,41050,41000,91
20230802,131100,2814491800,41050,41000,41050,41000,49
20230802,131000,2812480650,41050,41050,41050,41000,50
20230802,130900,2810428550,41000,41050,41050,41000,55
20230802,130800,2808172100,41050,41050,41050,41000,63
20230802,130700,2805586150,41050,41050,41050,41000,239
20230802,130600,2795775650,41000,41050,41050,41000,65
20230802,130500,2793108300,41050,41050,41050,41000,67
20230802,130400,2790358350,41050,41000,41050,41000,37
20230802,130300,2788839750,41050,41050,41050,41000,118
20230802,130200,2783999650,41000,41050,41050,41000,135
20230802,130100,2778460100,41000,41000,41050,41000,589
20230802,130000,2754304550,41050,41050,41050,41000,64
20230802,125900,2751678400,41050,41050,41050,41000,10
20230802,125800,2751268100,41000,41050,41050,41000,20
20230802,125700,2750447900,41050,41050,41050,41000,55
20230802,125600,2748191300,41050,41050,41050,41000,123
20230802,125500,2743143750,41000,41000,41050,41000,11
20230802,125400,2742692450,41000,41050,41050,41000,48
20230802,125300,2740724000,41000,41000,41050,41000,147
20230802,125200,2734696950,41050,41000,41050,41000,8
20230802,125100,2734368700,41000,41000,41050,41000,26
20230802,125000,2733302350,41000,41000,41050,41000,187
20230802,124900,2725634600,41050,40950,41050,40950,1070
20230802,124800,2681765150,41000,41050,41050,41000,674
20230802,124700,2654129700,41050,41050,41050,41000,59
20230802,124600,2651707900,41000,41000,41050,41000,62
20230802,124500,2649164700,41000,41000,41050,41000,130
20230802,124400,2643833100,41000,41000,41050,41000,43
20230802,124300,2642069700,41050,41000,41050,41000,34
20230802,124200,2640674650,41000,41000,41050,41000,100
20230802,124100,2636573250,41050,41050,41050,41000,149
20230802,124000,2630457050,41050,41050,41050,41000,127
20230802,123900,2625244650,41050,41050,41050,41000,6
20230802,123800,2624998550,41050,41000,41050,41000,7
20230802,123700,2624711350,41000,41000,41050,41000,136
20230802,123600,2619134500,41050,41050,41050,41000,8
20230802,123500,2618806150,41000,41100,41100,41000,122
20230802,123400,2613798100,41100,41100,41100,41050,243
20230802,123300,2603818550,41100,41100,41100,41050,22
20230802,123200,2602914500,41100,41100,41100,41050,102
20230802,123100,2598722550,41100,41000,41100,41000,342
20230802,123000,2584669900,41050,41050,41050,41000,401
20230802,122900,2568210250,41050,41050,41050,41000,187
20230802,122800,2560534150,41050,41050,41050,41000,449
20230802,122700,2542103850,41050,41000,41050,41000,21
20230802,122600,2541242050,41050,41050,41050,41000,116
20230802,122500,2536485250,41000,41050,41050,41000,68
20230802,122400,2533694650,41050,41000,41050,41000,63
20230802,122300,2531110750,41000,41050,41050,41000,115
20230802,122200,2526394050,41000,41000,41050,41000,819
20230802,122100,2492814350,41000,41050,41050,40950,1707
20230802,122000,2422828350,41050,41000,41050,41000,39
20230802,121900,2421228750,41000,41000,41050,41000,87
20230802,121800,2417660750,41000,41100,41100,41000,1030
20230802,121700,2375384950,41050,41050,41100,41050,81
20230802,121600,2372058100,41050,41100,41100,41050,168
20230802,121500,2365160900,41100,41050,41100,41050,19
20230802,121400,2364380250,41100,41100,41100,41050,50
20230802,121300,2362326750,41050,41050,41100,41050,45
20230802,121200,2360478950,41100,41100,41100,41050,23
20230802,121100,2359533800,41100,41100,41150,41050,1294
20230802,121000,2306355250,41150,41150,41150,41100,443
20230802,120900,2288143650,41100,41150,41150,41100,22
20230802,120800,2287238550,41150,41200,41200,41100,1431
20230802,120700,2228356800,41200,41200,41200,41150,18
20230802,120600,2227615350,41200,41200,41200,41150,137
20230802,120500,2221971250,41200,41200,41200,41150,178
20230802,120400,2214639900,41200,41200,41200,41150,25
20230802,120300,2213610150,41200,41200,41200,41150,69
20230802,120200,2210768000,41200,41200,41200,41150,96
20230802,120100,2206816050,41200,41200,41200,41150,38
20230802,120000,2205250650,41200,41200,41200,41150,25
20230802,115900,2204220850,41200,41150,41200,41150,137
20230802,115800,2198577550,41200,41200,41200,41150,51
20230802,115700,2196476500,41150,41150,41200,41150,78
20230802,115600,2193265550,41200,41200,41200,41150,53
20230802,115500,2191082500,41200,41200,41200,41150,27
20230802,115400,2189970300,41150,41200,41200,41150,729
20230802,115300,2159971300,41200,41200,41200,41150,82
20230802,115200,2156593800,41200,41200,41200,41150,20
20230802,115100,2155770100,41200,41150,41200,41150,42
20230802,115000,2154040500,41200,41200,41200,41150,112
20230802,114900,2149426300,41200,41200,41200,41150,30
20230802,114800,2148190550,41200,41150,41200,41150,45
20230802,114700,2146337850,41200,41200,41250,41200,297
20230802,114600,2134101250,41250,41250,41250,41200,99
20230802,114500,2130021500,41200,41250,41250,41200,158
20230802,114400,2123511050,41250,41250,41250,41200,37
20230802,114300,2121985900,41250,41200,41250,41200,48
20230802,114200,2120006950,41200,41200,41250,41200,140
20230802,114100,2114238650,41250,41300,41300,41200,751
20230802,114000,2083258850,41300,41300,41300,41250,18
20230802,113900,2082515750,41300,41350,41350,41300,514
20230802,113800,2061286700,41350,41250,41350,41250,1451
20230802,113700,2001370150,41250,41250,41250,41200,44
20230802,113600,1999555300,41250,41250,41250,41200,88
20230802,113500,1995927650,41250,41250,41250,41200,145
20230802,113400,1989946600,41250,41250,41250,41200,34
20230802,113300,1988544250,41200,41250,41250,41200,57
20230802,113200,1986194000,41250,41200,41250,41200,25
20230802,113100,1985162900,41250,41250,41250,41200,146
20230802,113000,1979142250,41250,41250,41250,41200,66
20230802,112900,1976420550,41250,41250,41250,41200,47
20230802,112800,1974481950,41250,41250,41250,41200,50
20230802,112700,1972419700,41250,41250,41250,41200,121
20230802,112600,1967429200,41250,41250,41250,41200,32
20230802,112500,1966109400,41200,41200,41250,41200,17
20230802,112400,1965408400,41250,41250,41250,41200,324
20230802,112300,1952058000,41250,41300,41300,41200,106
20230802,112200,1947685400,41250,41300,41300,41250,54
20230802,112100,1945456950,41250,41250,41300,41200,285
20230802,112000,1933700800,41250,41250,41250,41200,39
20230802,111900,1932092250,41250,41200,41250,41200,16
20230802,111800,1931432500,41250,41300,41300,41200,1168
20230802,111700,1883223300,41350,41350,41350,41300,345
20230802,111600,1868972500,41300,41350,41350,41300,79
20230802,111500,1865706600,41300,41350,41350,41300,135
20230802,111400,1860124600,41350,41350,41350,41300,49
20230802,111300,1858098700,41350,41350,41350,41300,54
20230802,111200,1855866850,41350,41350,41350,41300,219
20230802,111100,1846813000,41300,41350,41350,41300,59
20230802,111000,1844373800,41350,41350,41350,41300,148
20230802,110900,1838254850,41350,41350,41350,41300,52
20230802,110800,1836104900,41350,41350,41350,41300,80
20230802,110700,1832797100,41350,41350,41350,41300,207
20230802,110600,1824238800,41350,41350,41350,41300,153
20230802,110500,1817914400,41350,41350,41350,41300,51
20230802,110400,1815806400,41300,41350,41350,41300,24
20230802,110300,1814814200,41300,41400,41400,41300,466
20230802,110200,1795544550,41350,41400,41400,41350,17
20230802,110100,1794841050,41350,41350,41400,41300,676
20230802,110000,1766886750,41350,41350,41350,41300,223
20230802,105900,1757665950,41300,41350,41350,41300,35
20230802,105800,1756219100,41350,41350,41350,41300,47
20230802,105700,1754276500,41350,41350,41350,41300,46
20230802,105600,1752374600,41350,41400,41400,41300,402
20230802,105500,1735752100,41350,41400,41400,41350,56
20230802,105400,1733434850,41400,41350,41400,41350,54
20230802,105300,1731199550,41400,41350,41400,41350,487
20230802,105200,1711055950,41300,41350,41350,41300,50
20230802,105100,1708989200,41350,41300,41350,41300,56
20230802,105000,1706674650,41350,41350,41350,41300,28
20230802,104900,1705517450,41300,41300,41350,41300,213
20230802,104800,1696719950,41300,41300,41300,41250,323
20230802,104700,1683395650,41300,41300,41300,41250,39
20230802,104600,1681786150,41250,41350,41350,41250,331
20230802,104500,1668115050,41350,41350,41350,41300,14
20230802,104400,1667536300,41350,41350,41350,41300,17
20230802,104300,1666833550,41350,41400,41400,41300,107
20230802,104200,1662408400,41400,41350,41400,41300,340
20230802,104100,1648349050,41350,41350,41400,41350,92
20230802,104000,1644544650,41400,41250,41400,41200,1425
20230802,103900,1585702950,41250,41250,41250,41200,96
20230802,103800,1581744450,41250,41200,41250,41200,32
20230802,103700,1580425300,41250,41250,41250,41250,48
20230802,103600,1578445300,41200,41250,41250,41200,124
20230802,103500,1573330500,41250,41250,41250,41200,36
20230802,103400,1571846350,41200,41150,41250,41150,1102
20230802,103300,1526498200,41150,41100,41150,41100,121
20230802,103200,1521520350,41150,41150,41150,41100,39
20230802,103100,1519916500,41150,41150,41150,41100,32
20230802,103000,1518599850,41150,41150,41150,41100,28
20230802,102900,1517447850,41150,41150,41150,41100,307
20230802,102800,1504815550,41150,41250,41250,41150,173
20230802,102700,1497689600,41200,41200,41200,41200,33
20230802,102600,1496330000,41250,41250,41250,41200,227
20230802,102500,1486967550,41250,41200,41250,41200,14
20230802,102400,1486390250,41200,41150,41200,41150,1146
20230802,102300,1439227400,41100,41150,41150,41100,135
20230802,102200,1433672850,41100,41100,41100,41100,204
20230802,102100,1425288450,41100,41100,41100,41100,18
20230802,102000,1424548650,41150,41150,41150,41100,146
20230802,101900,1418541000,41100,41150,41150,41100,6
20230802,101800,1418294250,41150,41200,41200,41100,78
20230802,101700,1415084950,41150,41150,41200,41150,274
20230802,101600,1403809600,41150,41150,41250,41150,33
20230802,101500,1402450800,41150,41150,41150,41150,48
20230802,101400,1400475600,41200,41100,41250,41100,870
20230802,101300,1364680100,41100,41100,41100,41100,81
20230802,101200,1361351000,41100,41100,41100,41100,17
20230802,101100,1360652300,41100,41100,41100,41050,130
20230802,101000,1355309500,41100,41100,41150,41050,1123
20230802,100900,1309158600,41100,41100,41150,41100,399
20230802,100800,1292756450,41100,41100,41100,41100,19
20230802,100700,1291975550,41100,41200,41200,41100,265
20230802,100600,1281068100,41200,41200,41200,41200,14
20230802,100500,1280491300,41200,41150,41200,41150,501
20230802,100400,1259868300,41150,41150,41150,41150,109
20230802,100300,1255382950,41200,41200,41200,41150,332
20230802,100200,1241712100,41150,41200,41200,41150,106
20230802,100100,1237345850,41200,41100,41200,41100,320
20230802,100000,1224178000,41150,41150,41150,41100,47
20230802,095900,1222244750,41150,41150,41150,41100,126
20230802,095800,1217061300,41150,41100,41150,41100,768
20230802,095700,1185495350,41100,41100,41150,41100,71
20230802,095600,1182575200,41100,41150,41150,41100,66
20230802,095500,1179859500,41150,41100,41150,41100,29
20230802,095400,1178666200,41100,41150,41150,41100,28
20230802,095300,1177514750,41150,41150,41150,41100,157
20230802,095200,1171054450,41150,41150,41150,41100,47
20230802,095100,1169121250,41150,41100,41150,41100,164
20230802,095000,1162379750,41200,41200,41200,41200,10
20230802,094900,1161967750,41200,41200,41200,41100,92
20230802,094800,1158180400,41100,41100,41200,41100,42
20230802,094700,1156453200,41100,41100,41100,41050,482
20230802,094600,1136643900,41100,41100,41100,41050,605
20230802,094500,1111784450,41100,41200,41200,41100,295
20230802,094400,1099658850,41100,41200,41200,41100,16
20230802,094300,1099000250,41100,41250,41250,41100,383
20230802,094200,1083231650,41250,41150,41300,41150,284
20230802,094100,1071516750,41300,41350,41350,41150,2098
20230802,094000,984935250,41350,41350,41350,41300,72
20230802,093900,981958900,41350,41250,41350,41200,800
20230802,093800,948955000,41300,41350,41350,41250,226
20230802,093700,939619750,41350,41250,41350,41250,563
20230802,093600,916369900,41250,41250,41250,41250,13
20230802,093500,915833650,41250,41100,41250,41100,328
20230802,093400,902319500,41200,41200,41200,41200,40
20230802,093300,900671500,41200,41200,41200,41200,40
20230802,093200,899023500,41200,41150,41200,41100,123
20230802,093100,893960150,41150,41100,41150,41050,200
20230802,093000,885738250,41100,41100,41100,41050,48
20230802,092900,883766600,41050,41050,41100,41050,224
20230802,092800,874570900,41050,41050,41050,41050,103
20230802,092700,870342750,41050,41050,41100,41050,138
20230802,092600,864677300,41100,41050,41100,41050,193
20230802,092500,856754150,41050,41000,41050,41000,226
20230802,092400,847487000,41000,41000,41000,41000,834
20230802,092300,813293000,41000,40950,41000,40950,214
20230802,092200,804520800,41000,41050,41050,41000,299
20230802,092100,792260050,41050,41000,41050,41000,150
20230802,092000,786102700,41000,41000,41000,40950,1093
20230802,091900,741291500,41000,41000,41000,41000,1067
20230802,091800,697544500,41050,41050,41050,41050,15
20230802,091700,696928750,41050,41050,41050,41000,57
20230802,091600,694589650,41050,41050,41050,41050,277
20230802,091500,683218800,41050,41050,41050,41000,204
20230802,091400,674849800,41000,41050,41100,41000,627
20230802,091300,649111500,41050,41050,41050,41050,187
20230802,091200,641435150,41000,40950,41000,40950,619
20230802,091100,616074550,40950,41000,41000,40950,520
20230802,091000,594778550,40950,40950,40950,40900,946
20230802,090900,556044350,40900,40950,40950,40900,337
20230802,090800,542247350,40950,40900,41000,40900,292
20230802,090700,530298400,40900,41150,41150,40900,5581
20230802,090600,301340550,41150,41150,41150,41100,1179
20230802,090500,252850150,41150,41150,41200,41150,366
20230802,090400,237783100,41150,41150,41200,41100,1031
20230802,090300,195361450,41150,41200,41250,41100,977
20230802,090200,155147300,41150,41250,41250,41150,618
20230802,090100,129681100,41250,41200,41250,41200,265
20230802,090000,118753000,41250,41000,41450,41000,2895