KissMeData/032830/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,190700,11856602300,69800,69800,69800,69800,20273
20230802,190600,11856602300,69800,69800,69800,69800,0
20230802,190500,11856602300,69800,69800,69800,69800,0
20230802,190400,11856602300,69800,69800,69800,69800,0
20230802,190300,11856602300,69800,69800,69800,69800,0
20230802,190200,11856602300,69800,69800,69800,69800,0
20230802,190100,11856602300,69800,69800,69800,69800,0
20230802,190000,11856602300,69800,69800,69800,69800,0
20230802,185900,11856602300,69800,69800,69800,69800,0
20230802,185800,11856602300,69800,69800,69800,69800,0
20230802,185700,11856602300,69800,69800,69800,69800,0
20230802,185600,11856602300,69800,69800,69800,69800,0
20230802,185500,11856602300,69800,69800,69800,69800,0
20230802,185400,11856602300,69800,69800,69800,69800,0
20230802,185300,11856602300,69800,69800,69800,69800,0
20230802,185200,11856602300,69800,69800,69800,69800,0
20230802,185100,11856602300,69800,69800,69800,69800,0
20230802,185000,11856602300,69800,69800,69800,69800,0
20230802,184900,11856602300,69800,69800,69800,69800,0
20230802,184800,11856602300,69800,69800,69800,69800,0
20230802,184700,11856602300,69800,69800,69800,69800,0
20230802,184600,11856602300,69800,69800,69800,69800,0
20230802,184500,11856602300,69800,69800,69800,69800,0
20230802,184400,11856602300,69800,69800,69800,69800,0
20230802,184300,11856602300,69800,69800,69800,69800,0
20230802,184200,11856602300,69800,69800,69800,69800,0
20230802,184100,11856602300,69800,69800,69800,69800,0
20230802,184000,11856602300,69800,69800,69800,69800,0
20230802,183900,11856602300,69800,69800,69800,69800,0
20230802,183800,11856602300,69800,69800,69800,69800,0
20230802,183700,11856602300,69800,69800,69800,69800,20273
20230802,183600,11856602300,69800,69800,69800,69800,0
20230802,183500,11856602300,69800,69800,69800,69800,0
20230802,183400,11856602300,69800,69800,69800,69800,0
20230802,183300,11856602300,69800,69800,69800,69800,0
20230802,183200,11856602300,69800,69800,69800,69800,0
20230802,183100,11856602300,69800,69800,69800,69800,0
20230802,183000,11856602300,69800,69800,69800,69800,0
20230802,182900,11856602300,69800,69800,69800,69800,0
20230802,182800,11856602300,69800,69800,69800,69800,0
20230802,182700,11856602300,69800,69800,69800,69800,0
20230802,182600,11856602300,69800,69800,69800,69800,0
20230802,182500,11856602300,69800,69800,69800,69800,0
20230802,182400,11856602300,69800,69800,69800,69800,0
20230802,182300,11856602300,69800,69800,69800,69800,0
20230802,182200,11856602300,69800,69800,69800,69800,0
20230802,182100,11856602300,69800,69800,69800,69800,0
20230802,182000,11856602300,69800,69800,69800,69800,0
20230802,181900,11856602300,69800,69800,69800,69800,0
20230802,181800,11856602300,69800,69800,69800,69800,0
20230802,181700,11856602300,69800,69800,69800,69800,0
20230802,181600,11856602300,69800,69800,69800,69800,0
20230802,181500,11856602300,69800,69800,69800,69800,0
20230802,181400,11856602300,69800,69800,69800,69800,0
20230802,181300,11856602300,69800,69800,69800,69800,0
20230802,181200,11856602300,69800,69800,69800,69800,0
20230802,181100,11856602300,69800,69800,69800,69800,0
20230802,181000,11856602300,69800,69800,69800,69800,0
20230802,180900,11856602300,69800,69800,69800,69800,0
20230802,180800,11856602300,69800,69800,69800,69800,0
20230802,180700,11856602300,69800,69800,69800,69800,20273
20230802,180600,11856602300,69800,69800,69800,69800,0
20230802,180500,11856602300,69800,69800,69800,69800,0
20230802,180400,11856602300,69800,69800,69800,69800,0
20230802,180300,11856602300,69800,69800,69800,69800,0
20230802,180200,11856602300,69800,69800,69800,69800,0
20230802,180100,11856602300,69800,69800,69800,69800,0
20230802,180000,11856602300,69800,69800,69800,69800,0
20230802,175900,11856602300,69800,69800,69800,69800,0
20230802,175800,11856602300,69800,69800,69800,69800,0
20230802,175700,11856602300,69800,69800,69800,69800,0
20230802,175600,11856602300,69800,69800,69800,69800,0
20230802,175500,11856602300,69800,69800,69800,69800,0
20230802,175400,11856602300,69800,69800,69800,69800,0
20230802,175300,11856602300,69800,69800,69800,69800,0
20230802,175200,11856602300,69800,69800,69800,69800,0
20230802,175100,11856602300,69800,69800,69800,69800,0
20230802,175000,11856602300,69800,69800,69800,69800,0
20230802,174900,11856602300,69800,69800,69800,69800,0
20230802,174800,11856602300,69800,69800,69800,69800,0
20230802,174700,11856602300,69800,69800,69800,69800,0
20230802,174600,11856602300,69800,69800,69800,69800,0
20230802,174500,11856602300,69800,69800,69800,69800,0
20230802,174400,11856602300,69800,69800,69800,69800,0
20230802,174300,11856602300,69800,69800,69800,69800,0
20230802,174200,11856602300,69800,69800,69800,69800,0
20230802,174100,11856602300,69800,69800,69800,69800,0
20230802,174000,11856602300,69800,69800,69800,69800,0
20230802,173900,11856602300,69800,69800,69800,69800,0
20230802,173800,11856602300,69800,69800,69800,69800,0
20230802,173700,11856602300,69800,69800,69800,69800,20273
20230802,173600,11856602300,69800,69800,69800,69800,0
20230802,173500,11856602300,69800,69800,69800,69800,0
20230802,173400,11856602300,69800,69800,69800,69800,0
20230802,173300,11856602300,69800,69800,69800,69800,0
20230802,173200,11856602300,69800,69800,69800,69800,0
20230802,173100,11856602300,69800,69800,69800,69800,0
20230802,173000,11856602300,69800,69800,69800,69800,0
20230802,172900,11856602300,69800,69800,69800,69800,0
20230802,172800,11856602300,69800,69800,69800,69800,0
20230802,172700,11856602300,69800,69800,69800,69800,0
20230802,172600,11856602300,69800,69800,69800,69800,0
20230802,172500,11856602300,69800,69800,69800,69800,0
20230802,172400,11856602300,69800,69800,69800,69800,0
20230802,172300,11856602300,69800,69800,69800,69800,0
20230802,172200,11856602300,69800,69800,69800,69800,0
20230802,172100,11856602300,69800,69800,69800,69800,0
20230802,172000,11856602300,69800,69800,69800,69800,0
20230802,171900,11856602300,69800,69800,69800,69800,0
20230802,171800,11856602300,69800,69800,69800,69800,0
20230802,171700,11856602300,69800,69800,69800,69800,0
20230802,171600,11856602300,69800,69800,69800,69800,0
20230802,171500,11856602300,69800,69800,69800,69800,0
20230802,171400,11856602300,69800,69800,69800,69800,0
20230802,171300,11856602300,69800,69800,69800,69800,0
20230802,171200,11856602300,69800,69800,69800,69800,0
20230802,171100,11856602300,69800,69800,69800,69800,0
20230802,171000,11856602300,69800,69800,69800,69800,0
20230802,170900,11856602300,69800,69800,69800,69800,0
20230802,170800,11856602300,69800,69800,69800,69800,0
20230802,170700,11856602300,69800,69800,69800,69800,20273
20230802,170600,11856602300,69800,69800,69800,69800,0
20230802,170500,11856602300,69800,69800,69800,69800,0
20230802,170400,11856602300,69800,69800,69800,69800,0
20230802,170300,11856602300,69800,69800,69800,69800,0
20230802,170200,11856602300,69800,69800,69800,69800,0
20230802,170100,11856602300,69800,69800,69800,69800,0
20230802,170000,11856602300,69800,69800,69800,69800,0
20230802,165900,11856602300,69800,69800,69800,69800,0
20230802,165800,11856602300,69800,69800,69800,69800,0
20230802,165700,11856602300,69800,69800,69800,69800,0
20230802,165600,11856602300,69800,69800,69800,69800,0
20230802,165500,11856602300,69800,69800,69800,69800,0
20230802,165400,11856602300,69800,69800,69800,69800,0
20230802,165300,11856602300,69800,69800,69800,69800,0
20230802,165200,11856602300,69800,69800,69800,69800,0
20230802,165100,11856602300,69800,69800,69800,69800,0
20230802,165000,11856602300,69800,69800,69800,69800,0
20230802,164900,11856602300,69800,69800,69800,69800,0
20230802,164800,11856602300,69800,69800,69800,69800,0
20230802,164700,11856602300,69800,69800,69800,69800,0
20230802,164600,11856602300,69800,69800,69800,69800,0
20230802,164500,11856602300,69800,69800,69800,69800,0
20230802,164400,11856602300,69800,69800,69800,69800,0
20230802,164300,11856602300,69800,69800,69800,69800,0
20230802,164200,11856602300,69800,69800,69800,69800,0
20230802,164100,11856602300,69800,69800,69800,69800,0
20230802,164000,11856602300,69800,69800,69800,69800,0
20230802,163900,11856602300,69800,69800,69800,69800,0
20230802,163800,11856602300,69800,69800,69800,69800,0
20230802,163700,11856602300,69800,69800,69800,69800,20273
20230802,163600,11856602300,69800,69800,69800,69800,0
20230802,163500,11856602300,69800,69800,69800,69800,0
20230802,163400,11856602300,69800,69800,69800,69800,0
20230802,163300,11856602300,69800,69800,69800,69800,0
20230802,163200,11856602300,69800,69800,69800,69800,0
20230802,163100,11856602300,69800,69800,69800,69800,0
20230802,163000,11856602300,69800,69800,69800,69800,0
20230802,162900,11856602300,69800,69800,69800,69800,0
20230802,162800,11856602300,69800,69800,69800,69800,0
20230802,162700,11856602300,69800,69800,69800,69800,0
20230802,162600,11856602300,69800,69800,69800,69800,0
20230802,162500,11856602300,69800,69800,69800,69800,0
20230802,162400,11856602300,69800,69800,69800,69800,0
20230802,162300,11856602300,69800,69800,69800,69800,0
20230802,162200,11856602300,69800,69800,69800,69800,0
20230802,162100,11856602300,69800,69800,69800,69800,0
20230802,162000,11856602300,69800,69800,69800,69800,0
20230802,161900,11856602300,69800,69800,69800,69800,0
20230802,161800,11856602300,69800,69800,69800,69800,0
20230802,161700,11856602300,69800,69800,69800,69800,0
20230802,161600,11856602300,69800,69800,69800,69800,0
20230802,161500,11856602300,69800,69800,69800,69800,0
20230802,161400,11856602300,69800,69800,69800,69800,0
20230802,161300,11856602300,69800,69800,69800,69800,0
20230802,161200,11856602300,69800,69800,69800,69800,0
20230802,161100,11856602300,69800,69800,69800,69800,0
20230802,161000,11856602300,69800,69800,69800,69800,0
20230802,160900,11856602300,69800,69800,69800,69800,0
20230802,160800,11856602300,69800,69800,69800,69800,0
20230802,160700,11856602300,69800,69800,69800,69800,20273
20230802,160600,11856602300,69800,69800,69800,69800,0
20230802,160500,11856602300,69800,69800,69800,69800,0
20230802,160400,11856602300,69800,69800,69800,69800,0
20230802,160300,11856602300,69800,69800,69800,69800,0
20230802,160200,11856602300,69800,69800,69800,69800,0
20230802,160100,11856602300,69800,69800,69800,69800,0
20230802,160000,11856602300,69800,69800,69800,69800,0
20230802,155900,11856602300,69800,69800,69800,69800,0
20230802,155800,11856602300,69800,69800,69800,69800,0
20230802,155700,11856602300,69800,69800,69800,69800,0
20230802,155600,11856602300,69800,69800,69800,69800,0
20230802,155500,11856602300,69800,69800,69800,69800,0
20230802,155400,11856602300,69800,69800,69800,69800,0
20230802,155300,11856602300,69800,69800,69800,69800,0
20230802,155200,11856602300,69800,69800,69800,69800,0
20230802,155100,11856602300,69800,69800,69800,69800,0
20230802,155000,11856602300,69800,69800,69800,69800,0
20230802,154900,11856602300,69800,69800,69800,69800,0
20230802,154800,11856602300,69800,69800,69800,69800,0
20230802,154700,11856602300,69800,69800,69800,69800,0
20230802,154600,11856602300,69800,69800,69800,69800,0
20230802,154500,11856602300,69800,69800,69800,69800,0
20230802,154400,11856602300,69800,69800,69800,69800,0
20230802,154300,11856602300,69800,69800,69800,69800,0
20230802,154200,11856602300,69800,69800,69800,69800,0
20230802,154100,11856602300,69800,69800,69800,69800,0
20230802,154000,11856602300,69800,69800,69800,69800,0
20230802,153900,11856602300,69800,69800,69800,69800,0
20230802,153800,11856602300,69800,69800,69800,69800,0
20230802,153700,11856602300,69800,69800,69800,69800,20273
20230802,153600,11856602300,69800,69800,69800,69800,0
20230802,153500,11856602300,69800,69800,69800,69800,0
20230802,153400,11856602300,69800,69800,69800,69800,0
20230802,153300,11856602300,69800,69800,69800,69800,0
20230802,153200,11856602300,69800,69800,69800,69800,0
20230802,153100,11856602300,69800,69800,69800,69800,0
20230802,153000,11856602300,69800,69800,69800,69800,20273
20230802,152900,10441546900,69800,69800,69800,69800,0
20230802,152800,10441546900,69800,69800,69800,69800,0
20230802,152700,10441546900,69800,69800,69800,69800,0
20230802,152600,10441546900,69800,69800,69800,69800,0
20230802,152500,10441546900,69800,69800,69800,69800,0
20230802,152400,10441546900,69800,69800,69800,69800,0
20230802,152300,10441546900,69800,69800,69800,69800,0
20230802,152200,10441546900,69800,69800,69800,69800,0
20230802,152100,10441546900,69800,69800,69800,69800,0
20230802,152000,10441546900,69800,69800,69800,69800,0
20230802,151900,10441546900,69800,69800,69800,69700,279
20230802,151800,10422079700,69800,69500,69800,69400,5915
20230802,151700,10011039300,69500,69500,69600,69500,532
20230802,151600,9974065100,69500,69500,69600,69500,344
20230802,151500,9950149800,69500,69500,69600,69500,283
20230802,151400,9930479300,69500,69500,69600,69500,263
20230802,151300,9912200400,69500,69600,69600,69500,268
20230802,151200,9893563800,69600,69600,69700,69600,256
20230802,151100,9875745900,69600,69600,69700,69600,161
20230802,151000,9864536300,69600,69600,69700,69500,805
20230802,150900,9808509100,69500,69600,69600,69500,323
20230802,150800,9786052400,69600,69700,69700,69500,313
20230802,150700,9764261900,69700,69800,69900,69600,632
20230802,150600,9720198500,69900,69900,69900,69800,120
20230802,150500,9711815800,69900,69800,69900,69700,488
20230802,150400,9677750900,69700,69500,69800,69500,1182
20230802,150300,9595414200,69500,69600,69600,69500,286
20230802,150200,9575520900,69600,69600,69700,69500,698
20230802,150100,9526945500,69700,69900,69900,69600,633
20230802,150000,9482817400,69800,69800,69900,69800,321
20230802,145900,9460402900,69900,69900,69900,69800,260
20230802,145800,9442243500,69800,69900,69900,69800,121
20230802,145700,9433789500,69800,69900,69900,69800,206
20230802,145600,9419395200,69800,69900,69900,69800,122
20230802,145500,9410871100,69800,69800,69900,69800,162
20230802,145400,9399551800,69800,69800,69800,69700,1068
20230802,145300,9325013700,69700,69800,69800,69700,193
20230802,145200,9311550700,69800,69800,69800,69700,143
20230802,145100,9301574600,69700,69700,69800,69700,248
20230802,145000,9284276400,69700,69800,69800,69700,115
20230802,144900,9276252900,69700,69700,69800,69600,174
20230802,144800,9264126000,69700,69700,69700,69600,683
20230802,144700,9216522900,69700,69800,69800,69600,1790
20230802,144600,9091753000,69700,69800,69800,69700,89
20230802,144500,9085542900,69800,69900,69900,69700,882
20230802,144400,9023974600,69900,69900,69900,69800,93
20230802,144300,9017475000,69900,69900,69900,69800,218
20230802,144200,9002238400,69900,69900,69900,69800,95
20230802,144100,8995599200,69800,69800,69900,69800,140
20230802,144000,8985815200,69700,69700,69900,69600,1890
20230802,143900,8854065200,69700,69600,69700,69600,89
20230802,143800,8847864900,69700,69600,69700,69600,61
20230802,143700,8843614300,69600,69600,69700,69600,25
20230802,143600,8841872600,69600,69600,69700,69600,31
20230802,143500,8839713100,69600,69600,69600,69600,15
20230802,143400,8838669100,69700,69600,69700,69600,48
20230802,143300,8835325900,69600,69700,69800,69600,822
20230802,143200,8778043500,69700,69700,69800,69700,19
20230802,143100,8776719100,69800,69800,69800,69700,25
20230802,143000,8774974900,69700,69800,69800,69700,70
20230802,142900,8770093900,69700,69800,69800,69700,28
20230802,142800,8768140400,69700,69800,69800,69700,7
20230802,142700,8767652300,69800,69700,69800,69700,281
20230802,142600,8748039500,69700,69700,69800,69700,343
20230802,142500,8724130500,69700,69700,69800,69700,11
20230802,142400,8723363700,69800,69800,69800,69700,223
20230802,142300,8707798700,69800,69700,69800,69700,44
20230802,142200,8704729900,69700,69800,69800,69700,37
20230802,142100,8702149200,69700,69800,69800,69700,839
20230802,142000,8643616400,69900,69900,69900,69800,39
20230802,141900,8640890900,69900,69900,69900,69800,27
20230802,141800,8639004300,69800,69900,69900,69800,47
20230802,141700,8635722300,69800,69800,69900,69800,33
20230802,141600,8633417200,69900,69800,69900,69800,28
20230802,141500,8631460400,69900,69700,69900,69700,1434
20230802,141400,8531502900,69600,69700,69700,69600,81
20230802,141300,8525865100,69600,69700,69700,69600,64
20230802,141200,8521406600,69700,69600,69700,69600,23
20230802,141100,8519803900,69700,69600,69700,69600,12
20230802,141000,8518968600,69600,69600,69700,69600,223
20230802,140900,8503444000,69600,69700,69700,69600,27
20230802,140800,8501562700,69600,69700,69700,69600,40
20230802,140700,8498776800,69600,69600,69700,69600,22
20230802,140600,8497245400,69700,69600,69700,69600,74
20230802,140500,8492087900,69700,69700,69700,69600,453
20230802,140400,8460514700,69600,69700,69700,69600,443
20230802,140300,8429637900,69700,69800,69800,69700,184
20230802,140200,8416809000,69800,69800,69800,69600,1446
20230802,140100,8315947300,69800,69900,69900,69800,105
20230802,140000,8308616600,69900,69900,69900,69800,15
20230802,135900,8307568700,69800,69900,69900,69800,541
20230802,135800,8269805000,69800,69800,69900,69800,49
20230802,135700,8266383000,69900,69900,69900,69700,1068
20230802,135600,8191787600,69900,70000,70000,69900,40
20230802,135500,8188989500,70000,69900,70000,69900,53
20230802,135400,8185281700,69900,69900,70000,69900,21
20230802,135300,8183813600,70000,69900,70000,69800,149
20230802,135200,8173398500,69800,69800,69900,69800,75
20230802,135100,8168161500,69800,69800,69800,69700,2370
20230802,135000,8002919900,69700,69800,69900,69700,1935
20230802,134900,7867933700,69800,69900,70000,69800,504
20230802,134800,7832701300,69900,69900,70000,69900,38
20230802,134700,7830043200,69900,69900,70000,69900,36
20230802,134600,7827526600,69900,69900,70000,69900,812
20230802,134500,7770766100,70000,69900,70000,69900,226
20230802,134400,7754966700,69900,70000,70000,69800,173
20230802,134300,7742864700,70000,70000,70100,70000,69
20230802,134200,7738034600,70000,70100,70100,70000,39
20230802,134100,7735302500,70000,70000,70100,70000,188
20230802,134000,7722140800,70000,70100,70100,70000,245
20230802,133900,7704990600,70000,70000,70100,70000,522
20230802,133800,7668448700,70000,70000,70100,70000,144
20230802,133700,7658365700,70000,70000,70100,70000,66
20230802,133600,7653743900,70000,70000,70100,70000,37
20230802,133500,7651153800,70000,70100,70100,70000,98
20230802,133400,7644291900,70000,70000,70100,70000,70
20230802,133300,7639389800,70000,70000,70000,70000,445
20230802,133200,7608239800,70100,70000,70100,70000,38
20230802,133100,7605578100,70100,70000,70100,70000,129
20230802,133000,7596546000,70000,70100,70100,70000,199
20230802,132900,7582608200,70000,70200,70200,70000,463
20230802,132800,7550154200,70200,70100,70200,70100,26
20230802,132700,7548329700,70200,70100,70200,70100,297
20230802,132600,7527508000,70100,70100,70100,70100,244
20230802,132500,7510403600,70100,70200,70200,70100,178
20230802,132400,7497923800,70100,70100,70200,70100,36
20230802,132300,7495398400,70100,70200,70200,70100,51
20230802,132200,7491820000,70100,70100,70100,70100,11
20230802,132100,7491048900,70100,69900,70200,69900,2026
20230802,132000,7349043200,69900,70000,70000,69900,64
20230802,131900,7344566200,69900,69900,69900,69900,81
20230802,131800,7338904300,70000,69900,70000,69900,282
20230802,131700,7319170500,69900,69900,70000,69900,37
20230802,131600,7316582300,70000,70000,70000,69900,33
20230802,131500,7314273800,69900,69900,69900,69900,17
20230802,131400,7313085500,69900,70000,70000,69900,28
20230802,131300,7311126100,69900,70000,70100,69900,295
20230802,131200,7290476100,70000,70100,70200,70000,772
20230802,131100,7236361900,70100,70100,70100,70100,48
20230802,131000,7232997100,70000,70100,70100,70000,124
20230802,130900,7224306500,70100,70100,70100,70000,45
20230802,130800,7221153000,70100,70000,70100,69900,1735
20230802,130700,7099689800,70000,70000,70000,69900,19
20230802,130600,7098359900,69900,70000,70000,69900,32
20230802,130500,7096121200,69900,69900,70000,69900,9
20230802,130400,7095492000,70000,69900,70000,69900,123
20230802,130300,7086882400,70000,70000,70000,69900,36
20230802,130200,7084363100,69900,70000,70000,69900,20
20230802,130100,7082963400,69900,70000,70000,69900,8
20230802,130000,7082404000,70000,70000,70000,69900,31
20230802,125900,7080235000,69900,70000,70000,69900,21
20230802,125800,7078765400,69900,70000,70000,69900,6
20230802,125700,7078345900,70000,69900,70000,69800,213
20230802,125600,7063455600,69800,69900,69900,69700,3951
20230802,125500,6787856100,69800,69900,69900,69800,7
20230802,125400,6787367100,69900,69800,69900,69800,81
20230802,125300,6781710300,69800,69800,69900,69800,56
20230802,125200,6777798000,69900,69900,69900,69800,25
20230802,125100,6776050700,69900,69900,69900,69800,23
20230802,125000,6774444900,69800,69900,69900,69800,27
20230802,124900,6772558200,69800,69800,69900,69800,51
20230802,124800,6768995900,69900,69900,69900,69800,26
20230802,124700,6767179800,69900,69900,69900,69800,113
20230802,124600,6759290200,69900,69900,69900,69800,44
20230802,124500,6756215800,69800,69900,69900,69800,29
20230802,124400,6754189500,69900,69900,69900,69800,6
20230802,124300,6753770500,69900,69900,69900,69800,65
20230802,124200,6749229500,69900,69800,69900,69800,34
20230802,124100,6746853300,69800,69900,69900,69800,4
20230802,124000,6746573900,69900,69900,69900,69800,56
20230802,123900,6742662600,69900,69900,69900,69800,88
20230802,123800,6736515500,69900,69800,69900,69800,37
20230802,123700,6733930600,69900,69900,69900,69800,713
20230802,123600,6684092600,69900,70000,70000,69900,28
20230802,123500,6682133300,70000,69900,70000,69900,30
20230802,123400,6680033900,69900,69900,70000,69900,17
20230802,123300,6678845100,70000,70000,70000,70000,19
20230802,123200,6677515100,70000,69900,70000,69900,30
20230802,123100,6675415900,69900,70000,70000,69900,49
20230802,123000,6671987400,69900,69900,70000,69900,14
20230802,122900,6671008100,70000,70000,70000,69900,48
20230802,122800,6667649600,70000,70000,70100,69900,129
20230802,122700,6658617800,69900,69800,70000,69800,1059
20230802,122600,6584589700,69900,69800,69900,69800,43
20230802,122500,6581586300,69800,69800,69900,69800,46
20230802,122400,6578373600,69800,69900,69900,69800,37
20230802,122300,6575789100,69800,69800,69900,69800,22
20230802,122200,6574253100,69900,69900,70000,69900,1006
20230802,122100,6503930800,69900,70000,70000,69900,103
20230802,122000,6496724100,70000,69900,70000,69900,50
20230802,121900,6493226600,70000,69900,70000,69900,42
20230802,121800,6490287800,69900,70000,70000,69900,55
20230802,121700,6486439900,69900,69900,70000,69800,747
20230802,121600,6434225400,69900,69900,70000,69900,570
20230802,121500,6394381900,69900,70000,70000,69900,331
20230802,121400,6371212300,70000,70000,70100,70000,243
20230802,121300,6354200400,70000,70100,70100,70000,27
20230802,121200,6352309900,70000,70000,70100,70000,40
20230802,121100,6349507600,70000,70000,70100,70000,156
20230802,121000,6338583100,70100,70100,70100,70000,53
20230802,120900,6334870600,70100,70000,70100,70000,27
20230802,120800,6332980100,70100,70100,70100,70000,160
20230802,120700,6321776700,70000,70100,70100,70000,65
20230802,120600,6317221700,70000,70100,70100,70000,34
20230802,120500,6314840800,70000,70300,70300,70000,1039
20230802,120400,6241933900,70200,70300,70300,70200,97
20230802,120300,6235120900,70200,70300,70300,70200,56
20230802,120200,6231186700,70200,70200,70200,70200,1528
20230802,120100,6123921100,70200,70200,70300,70100,749
20230802,120000,6071339800,70200,70200,70200,70100,150
20230802,115900,6060812100,70100,70100,70200,70000,1665
20230802,115800,5944164900,70100,70100,70200,70100,90
20230802,115700,5937853200,70100,70100,70200,70100,41
20230802,115600,5934976600,70100,70200,70200,70100,573
20230802,115500,5894804000,70200,70300,70300,70000,3399
20230802,115400,5656007900,70300,70300,70400,70300,53
20230802,115300,5652280300,70300,70400,70400,70300,81
20230802,115200,5646580100,70400,70300,70400,70300,28
20230802,115100,5644610200,70300,70300,70400,70300,272
20230802,115000,5625483300,70400,70300,70400,70300,101
20230802,114900,5618377100,70300,70400,70400,70300,113
20230802,114800,5610429200,70400,70300,70400,70300,59
20230802,114700,5606277600,70300,70300,70400,70300,175
20230802,114600,5593959600,70400,70300,70400,70300,131
20230802,114500,5584743200,70300,70300,70300,70200,1080
20230802,114400,5508821800,70200,70200,70300,70200,470
20230802,114300,5475782700,70300,70200,70300,70200,33
20230802,114200,5473463700,70300,70200,70300,70200,2078
20230802,114100,5327535000,70200,69900,70200,69900,4976
20230802,114000,4979107600,69900,69900,70000,69900,346
20230802,113900,4954919900,69900,70000,70000,69900,69
20230802,113800,4950093600,69900,69900,69900,69900,27
20230802,113700,4948206300,69900,69900,70000,69900,42
20230802,113600,4945268800,69900,69900,70000,69900,205
20230802,113500,4930937400,69900,69900,70000,69800,828
20230802,113400,4873060900,69900,69900,70000,69800,2068
20230802,113300,4728549600,69900,69900,70000,69900,466
20230802,113200,4695969000,69900,69900,70000,69900,34
20230802,113100,4693590400,69900,69900,69900,69900,34
20230802,113000,4691213800,69900,69900,70000,69900,66
20230802,112900,4686596000,69900,70000,70000,69900,38
20230802,112800,4683937800,69900,69900,70000,69900,1160
20230802,112700,4602842200,69900,69900,70000,69900,264
20230802,112600,4584380000,69900,69900,70000,69900,36
20230802,112500,4581861900,69900,70000,70000,69900,45
20230802,112400,4578713900,69900,69900,70000,69900,23
20230802,112300,4577106100,69900,69900,70000,69900,196
20230802,112200,4563398900,69900,70000,70000,69900,111
20230802,112100,4555634000,69900,69900,70000,69900,36
20230802,112000,4553117300,70000,69900,70000,69900,35
20230802,111900,4550668700,69900,70000,70000,69900,35
20230802,111800,4548220000,69900,69900,70000,69900,36
20230802,111700,4545701400,69900,69900,70000,69900,81
20230802,111600,4540034200,69900,69900,70000,69900,49
20230802,111500,4536606700,69900,69900,70000,69900,39
20230802,111400,4533877800,69900,69900,69900,69900,27
20230802,111300,4531990500,69900,70000,70000,69900,40
20230802,111200,4529192700,69900,69900,70000,69900,38
20230802,111100,4526534200,70000,70000,70000,69900,76
20230802,111000,4521219200,69900,69900,69900,69900,251
20230802,110900,4503674300,69900,69900,70000,69900,38
20230802,110800,4501016500,69900,69900,70000,69900,459
20230802,110700,4468888100,69900,69900,70000,69900,63
20230802,110600,4464483600,69900,70000,70000,69900,219
20230802,110500,4449155400,70000,70000,70100,70000,168
20230802,110400,4437393100,70000,70100,70100,70000,39
20230802,110300,4434661200,70000,70100,70100,70000,289
20230802,110200,4414414700,70100,70100,70200,70000,1563
20230802,110100,4304893500,70100,70100,70200,70100,94
20230802,110000,4298302300,70100,70200,70200,70100,185
20230802,105900,4285332600,70200,70100,70200,70100,43
20230802,105800,4282315900,70100,70200,70200,70100,285
20230802,105700,4262324700,70200,70200,70200,70100,469
20230802,105600,4229432600,70100,70200,70200,70100,332
20230802,105500,4206127500,70200,70200,70300,70200,1432
20230802,105400,4105583300,70200,70200,70300,70200,139
20230802,105300,4095814200,70300,70100,70300,70100,217
20230802,105200,4080563000,70200,70200,70300,70100,221
20230802,105100,4065048900,70200,70100,70200,70100,288
20230802,105000,4044833000,70200,70100,70200,70100,163
20230802,104900,4033391700,70200,70100,70200,70100,219
20230802,104800,4018020900,70100,70100,70200,70100,285
20230802,104700,3998030800,70200,70100,70200,70100,467
20230802,104600,3965271800,70100,70300,70300,70100,593
20230802,104500,3923641000,70200,70200,70300,70200,229
20230802,104400,3907544800,70200,70200,70300,70200,159
20230802,104300,3896369300,70200,70300,70300,70200,211
20230802,104200,3881539100,70300,70200,70300,70200,167
20230802,104100,3869804200,70200,70200,70300,70200,235
20230802,104000,3853287200,70300,70200,70300,70200,156
20230802,103900,3842325400,70200,70100,70300,70100,1263
20230802,103800,3753655600,70200,70100,70200,70100,121
20230802,103700,3745163100,70100,70200,70200,70100,194
20230802,103600,3731545300,70100,70100,70200,70100,111
20230802,103500,3723755100,70200,70200,70200,70100,151
20230802,103400,3713157900,70100,70000,70200,69900,1317
20230802,103300,3620917000,69900,70000,70000,69900,453
20230802,103200,3589236500,69900,69900,70000,69900,190
20230802,103100,3575939500,69900,70000,70100,69900,3186
20230802,103000,3353065200,70100,70000,70100,70000,206
20230802,102900,3338625600,70000,70000,70100,70000,126
20230802,102800,3329795300,70100,70100,70100,70000,277
20230802,102700,3310379200,70000,70000,70100,70000,35
20230802,102600,3307926700,70100,70100,70100,70000,46
20230802,102500,3304702900,70000,70000,70100,70000,102
20230802,102400,3297553600,70000,70000,70100,69900,1379
20230802,102300,3201022000,69900,69900,70000,69700,1903
20230802,102200,3068106200,69800,69800,69800,69800,4
20230802,102100,3067827000,69900,69800,69900,69800,247
20230802,102000,3050563900,69900,69800,69900,69800,101
20230802,101900,3043504300,69800,69800,69800,69800,149
20230802,101800,3033104100,69800,69600,69800,69600,1082
20230802,101700,2957709400,69600,69600,69700,69600,266
20230802,101600,2939195700,69600,69600,69600,69600,135
20230802,101500,2929799700,69600,69600,69700,69400,484
20230802,101400,2896175400,69700,69600,69700,69600,42
20230802,101300,2893249800,69700,69600,69700,69600,48
20230802,101200,2889908100,69600,69600,69600,69600,22
20230802,101100,2888376900,69600,69600,69600,69600,82
20230802,101000,2882669700,69600,69600,69600,69600,16
20230802,100900,2881556100,69600,69500,69600,69500,876
20230802,100800,2820587700,69500,69500,69500,69500,13
20230802,100700,2819684200,69500,69500,69500,69500,1883
20230802,100600,2688815700,69500,69600,69600,69500,72
20230802,100500,2683811600,69600,69500,69600,69500,21
20230802,100400,2682350400,69600,69500,69600,69500,20
20230802,100300,2680958800,69500,69500,69600,69500,13
20230802,100200,2680055100,69600,69400,69600,69400,841
20230802,100100,2621608400,69500,69400,69500,69400,40
20230802,100000,2618828900,69500,69400,69500,69400,139
20230802,095900,2609180900,69400,69500,69500,69400,26
20230802,095800,2607374400,69400,69400,69400,69400,128
20230802,095700,2598491200,69400,69400,69500,69400,141
20230802,095600,2588704500,69400,69400,69400,69400,767
20230802,095500,2535474700,69400,69500,69500,69400,136
20230802,095400,2526034800,69400,69500,69500,69400,136
20230802,095300,2516595700,69500,69500,69600,69500,2702
20230802,095200,2328708000,69400,69400,69400,69400,267
20230802,095100,2310178200,69400,69400,69400,69400,116
20230802,095000,2302127800,69400,69400,69400,69400,117
20230802,094900,2294008000,69400,69400,69400,69400,204
20230802,094800,2279850400,69400,69400,69400,69400,156
20230802,094700,2269024000,69400,69400,69400,69400,127
20230802,094600,2260210200,69400,69400,69400,69400,128
20230802,094500,2251327000,69400,69600,69600,69400,1204
20230802,094400,2167711400,69500,69600,69600,69500,252
20230802,094300,2150196900,69600,69600,69600,69500,152
20230802,094200,2139630300,69500,69600,69600,69500,134
20230802,094100,2130315500,69600,69600,69600,69600,293
20230802,094000,2109922700,69600,69600,69600,69600,274
20230802,093900,2090852300,69600,69700,69700,69500,1707
20230802,093800,1972066900,69600,69700,69800,69600,525
20230802,093700,1935479800,69700,69700,69700,69700,76
20230802,093600,1930182600,69700,69700,69700,69700,236
20230802,093500,1913733400,69700,69700,69700,69600,226
20230802,093400,1897993800,69700,69700,69700,69700,165
20230802,093300,1886493300,69800,69700,69800,69700,217
20230802,093200,1871368100,69700,69700,69700,69700,140
20230802,093100,1861610100,69700,69800,69800,69700,183
20230802,093000,1848849300,69700,69700,69700,69600,183
20230802,092900,1836106000,69700,69700,69700,69600,302
20230802,092800,1815068300,69700,69700,69700,69600,198
20230802,092700,1801279600,69700,69700,69800,69700,444
20230802,092600,1770329700,69800,69800,69800,69700,181
20230802,092500,1757707600,69800,69700,69800,69500,944
20230802,092400,1691959100,69700,69700,69800,69600,954
20230802,092300,1625539600,69700,69800,69800,69600,982
20230802,092200,1557177500,69800,69800,69800,69700,307
20230802,092100,1535770100,69800,69900,69900,69800,759
20230802,092000,1482767400,69900,69800,69900,69700,641
20230802,091900,1438062100,69800,69800,69900,69800,152
20230802,091800,1427450000,69900,69800,70000,69700,1602
20230802,091700,1315601500,69800,69800,69900,69700,418
20230802,091600,1286437700,69900,69800,69900,69800,764
20230802,091500,1233106100,69800,69700,69800,69700,212
20230802,091400,1218320500,69800,69700,69800,69700,508
20230802,091300,1182905900,69800,69800,69900,69700,546
20230802,091200,1144808300,69900,69600,69900,69600,523
20230802,091100,1108360400,69700,69900,69900,69600,809
20230802,091000,1051948400,69900,69900,69900,69800,200
20230802,090900,1037983200,69900,69900,69900,69700,385
20230802,090800,1011103200,69800,70000,70000,69700,416
20230802,090700,982062800,70000,70000,70000,69600,1580
20230802,090600,871815900,70000,69700,70000,69500,1635
20230802,090500,757750700,69700,69800,69900,69500,2136
20230802,090400,608949500,69800,69800,69900,69700,933
20230802,090300,543841200,69900,70000,70000,69700,2034
20230802,090200,401796600,70000,70100,70200,70000,993
20230802,090100,332184900,70200,69900,70200,69900,513
20230802,090000,296250700,69900,69700,70300,69700,4238