KissMeData/064550/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,192900,20510426700,42400,42400,42400,42400,6417
20230802,192800,20510426700,42400,42400,42400,42400,0
20230802,192700,20510426700,42400,42400,42400,42400,0
20230802,192600,20510426700,42400,42400,42400,42400,0
20230802,192500,20510426700,42400,42400,42400,42400,0
20230802,192400,20510426700,42400,42400,42400,42400,0
20230802,192300,20510426700,42400,42400,42400,42400,0
20230802,192200,20510426700,42400,42400,42400,42400,0
20230802,192100,20510426700,42400,42400,42400,42400,0
20230802,192000,20510426700,42400,42400,42400,42400,0
20230802,191900,20510426700,42400,42400,42400,42400,0
20230802,191800,20510426700,42400,42400,42400,42400,0
20230802,191700,20510426700,42400,42400,42400,42400,0
20230802,191600,20510426700,42400,42400,42400,42400,0
20230802,191500,20510426700,42400,42400,42400,42400,0
20230802,191400,20510426700,42400,42400,42400,42400,0
20230802,191300,20510426700,42400,42400,42400,42400,0
20230802,191200,20510426700,42400,42400,42400,42400,0
20230802,191100,20510426700,42400,42400,42400,42400,0
20230802,191000,20510426700,42400,42400,42400,42400,0
20230802,190900,20510426700,42400,42400,42400,42400,0
20230802,190800,20510426700,42400,42400,42400,42400,0
20230802,190700,20510426700,42400,42400,42400,42400,0
20230802,190600,20510426700,42400,42400,42400,42400,0
20230802,190500,20510426700,42400,42400,42400,42400,0
20230802,190400,20510426700,42400,42400,42400,42400,0
20230802,190300,20510426700,42400,42400,42400,42400,0
20230802,190200,20510426700,42400,42400,42400,42400,0
20230802,190100,20510426700,42400,42400,42400,42400,0
20230802,190000,20510426700,42400,42400,42400,42400,0
20230802,185900,20510426700,42400,42400,42400,42400,6417
20230802,185800,20510426700,42400,42400,42400,42400,0
20230802,185700,20510426700,42400,42400,42400,42400,0
20230802,185600,20510426700,42400,42400,42400,42400,0
20230802,185500,20510426700,42400,42400,42400,42400,0
20230802,185400,20510426700,42400,42400,42400,42400,0
20230802,185300,20510426700,42400,42400,42400,42400,0
20230802,185200,20510426700,42400,42400,42400,42400,0
20230802,185100,20510426700,42400,42400,42400,42400,0
20230802,185000,20510426700,42400,42400,42400,42400,0
20230802,184900,20510426700,42400,42400,42400,42400,0
20230802,184800,20510426700,42400,42400,42400,42400,0
20230802,184700,20510426700,42400,42400,42400,42400,0
20230802,184600,20510426700,42400,42400,42400,42400,0
20230802,184500,20510426700,42400,42400,42400,42400,0
20230802,184400,20510426700,42400,42400,42400,42400,0
20230802,184300,20510426700,42400,42400,42400,42400,0
20230802,184200,20510426700,42400,42400,42400,42400,0
20230802,184100,20510426700,42400,42400,42400,42400,0
20230802,184000,20510426700,42400,42400,42400,42400,0
20230802,183900,20510426700,42400,42400,42400,42400,0
20230802,183800,20510426700,42400,42400,42400,42400,0
20230802,183700,20510426700,42400,42400,42400,42400,0
20230802,183600,20510426700,42400,42400,42400,42400,0
20230802,183500,20510426700,42400,42400,42400,42400,0
20230802,183400,20510426700,42400,42400,42400,42400,0
20230802,183300,20510426700,42400,42400,42400,42400,0
20230802,183200,20510426700,42400,42400,42400,42400,0
20230802,183100,20510426700,42400,42400,42400,42400,0
20230802,183000,20510426700,42400,42400,42400,42400,0
20230802,182900,20510426700,42400,42400,42400,42400,6417
20230802,182800,20510426700,42400,42400,42400,42400,0
20230802,182700,20510426700,42400,42400,42400,42400,0
20230802,182600,20510426700,42400,42400,42400,42400,0
20230802,182500,20510426700,42400,42400,42400,42400,0
20230802,182400,20510426700,42400,42400,42400,42400,0
20230802,182300,20510426700,42400,42400,42400,42400,0
20230802,182200,20510426700,42400,42400,42400,42400,0
20230802,182100,20510426700,42400,42400,42400,42400,0
20230802,182000,20510426700,42400,42400,42400,42400,0
20230802,181900,20510426700,42400,42400,42400,42400,0
20230802,181800,20510426700,42400,42400,42400,42400,0
20230802,181700,20510426700,42400,42400,42400,42400,0
20230802,181600,20510426700,42400,42400,42400,42400,0
20230802,181500,20510426700,42400,42400,42400,42400,0
20230802,181400,20510426700,42400,42400,42400,42400,0
20230802,181300,20510426700,42400,42400,42400,42400,0
20230802,181200,20510426700,42400,42400,42400,42400,0
20230802,181100,20510426700,42400,42400,42400,42400,0
20230802,181000,20510426700,42400,42400,42400,42400,0
20230802,180900,20510426700,42400,42400,42400,42400,0
20230802,180800,20510426700,42400,42400,42400,42400,0
20230802,180700,20510426700,42400,42400,42400,42400,0
20230802,180600,20510426700,42400,42400,42400,42400,0
20230802,180500,20510426700,42400,42400,42400,42400,0
20230802,180400,20510426700,42400,42400,42400,42400,0
20230802,180300,20510426700,42400,42400,42400,42400,0
20230802,180200,20510426700,42400,42400,42400,42400,0
20230802,180100,20510426700,42400,42400,42400,42400,0
20230802,180000,20510426700,42400,42400,42400,42400,0
20230802,175900,20510426700,42400,42400,42400,42400,6417
20230802,175800,20510426700,42400,42400,42400,42400,0
20230802,175700,20510426700,42400,42400,42400,42400,0
20230802,175600,20510426700,42400,42400,42400,42400,0
20230802,175500,20510426700,42400,42400,42400,42400,0
20230802,175400,20510426700,42400,42400,42400,42400,0
20230802,175300,20510426700,42400,42400,42400,42400,0
20230802,175200,20510426700,42400,42400,42400,42400,0
20230802,175100,20510426700,42400,42400,42400,42400,0
20230802,175000,20510426700,42400,42400,42400,42400,0
20230802,174900,20510426700,42400,42400,42400,42400,0
20230802,174800,20510426700,42400,42400,42400,42400,0
20230802,174700,20510426700,42400,42400,42400,42400,0
20230802,174600,20510426700,42400,42400,42400,42400,0
20230802,174500,20510426700,42400,42400,42400,42400,0
20230802,174400,20510426700,42400,42400,42400,42400,0
20230802,174300,20510426700,42400,42400,42400,42400,0
20230802,174200,20510426700,42400,42400,42400,42400,0
20230802,174100,20510426700,42400,42400,42400,42400,0
20230802,174000,20510426700,42400,42400,42400,42400,0
20230802,173900,20510426700,42400,42400,42400,42400,0
20230802,173800,20510426700,42400,42400,42400,42400,0
20230802,173700,20510426700,42400,42400,42400,42400,0
20230802,173600,20510426700,42400,42400,42400,42400,0
20230802,173500,20510426700,42400,42400,42400,42400,0
20230802,173400,20510426700,42400,42400,42400,42400,0
20230802,173300,20510426700,42400,42400,42400,42400,0
20230802,173200,20510426700,42400,42400,42400,42400,0
20230802,173100,20510426700,42400,42400,42400,42400,0
20230802,173000,20510426700,42400,42400,42400,42400,0
20230802,172900,20510426700,42400,42400,42400,42400,6417
20230802,172800,20510426700,42400,42400,42400,42400,0
20230802,172700,20510426700,42400,42400,42400,42400,0
20230802,172600,20510426700,42400,42400,42400,42400,0
20230802,172500,20510426700,42400,42400,42400,42400,0
20230802,172400,20510426700,42400,42400,42400,42400,0
20230802,172300,20510426700,42400,42400,42400,42400,0
20230802,172200,20510426700,42400,42400,42400,42400,0
20230802,172100,20510426700,42400,42400,42400,42400,0
20230802,172000,20510426700,42400,42400,42400,42400,0
20230802,171900,20510426700,42400,42400,42400,42400,0
20230802,171800,20510426700,42400,42400,42400,42400,0
20230802,171700,20510426700,42400,42400,42400,42400,0
20230802,171600,20510426700,42400,42400,42400,42400,0
20230802,171500,20510426700,42400,42400,42400,42400,0
20230802,171400,20510426700,42400,42400,42400,42400,0
20230802,171300,20510426700,42400,42400,42400,42400,0
20230802,171200,20510426700,42400,42400,42400,42400,0
20230802,171100,20510426700,42400,42400,42400,42400,0
20230802,171000,20510426700,42400,42400,42400,42400,0
20230802,170900,20510426700,42400,42400,42400,42400,0
20230802,170800,20510426700,42400,42400,42400,42400,0
20230802,170700,20510426700,42400,42400,42400,42400,0
20230802,170600,20510426700,42400,42400,42400,42400,0
20230802,170500,20510426700,42400,42400,42400,42400,0
20230802,170400,20510426700,42400,42400,42400,42400,0
20230802,170300,20510426700,42400,42400,42400,42400,0
20230802,170200,20510426700,42400,42400,42400,42400,0
20230802,170100,20510426700,42400,42400,42400,42400,0
20230802,170000,20510426700,42400,42400,42400,42400,0
20230802,165900,20510426700,42400,42400,42400,42400,6417
20230802,165800,20510426700,42400,42400,42400,42400,0
20230802,165700,20510426700,42400,42400,42400,42400,0
20230802,165600,20510426700,42400,42400,42400,42400,0
20230802,165500,20510426700,42400,42400,42400,42400,0
20230802,165400,20510426700,42400,42400,42400,42400,0
20230802,165300,20510426700,42400,42400,42400,42400,0
20230802,165200,20510426700,42400,42400,42400,42400,0
20230802,165100,20510426700,42400,42400,42400,42400,0
20230802,165000,20510426700,42400,42400,42400,42400,0
20230802,164900,20510426700,42400,42400,42400,42400,0
20230802,164800,20510426700,42400,42400,42400,42400,0
20230802,164700,20510426700,42400,42400,42400,42400,0
20230802,164600,20510426700,42400,42400,42400,42400,0
20230802,164500,20510426700,42400,42400,42400,42400,0
20230802,164400,20510426700,42400,42400,42400,42400,0
20230802,164300,20510426700,42400,42400,42400,42400,0
20230802,164200,20510426700,42400,42400,42400,42400,0
20230802,164100,20510426700,42400,42400,42400,42400,0
20230802,164000,20510426700,42400,42400,42400,42400,0
20230802,163900,20510426700,42400,42400,42400,42400,0
20230802,163800,20510426700,42400,42400,42400,42400,0
20230802,163700,20510426700,42400,42400,42400,42400,0
20230802,163600,20510426700,42400,42400,42400,42400,0
20230802,163500,20510426700,42400,42400,42400,42400,0
20230802,163400,20510426700,42400,42400,42400,42400,0
20230802,163300,20510426700,42400,42400,42400,42400,0
20230802,163200,20510426700,42400,42400,42400,42400,0
20230802,163100,20510426700,42400,42400,42400,42400,0
20230802,163000,20510426700,42400,42400,42400,42400,0
20230802,162900,20510426700,42400,42400,42400,42400,6417
20230802,162800,20510426700,42400,42400,42400,42400,0
20230802,162700,20510426700,42400,42400,42400,42400,0
20230802,162600,20510426700,42400,42400,42400,42400,0
20230802,162500,20510426700,42400,42400,42400,42400,0
20230802,162400,20510426700,42400,42400,42400,42400,0
20230802,162300,20510426700,42400,42400,42400,42400,0
20230802,162200,20510426700,42400,42400,42400,42400,0
20230802,162100,20510426700,42400,42400,42400,42400,0
20230802,162000,20510426700,42400,42400,42400,42400,0
20230802,161900,20510426700,42400,42400,42400,42400,0
20230802,161800,20510426700,42400,42400,42400,42400,0
20230802,161700,20510426700,42400,42400,42400,42400,0
20230802,161600,20510426700,42400,42400,42400,42400,0
20230802,161500,20510426700,42400,42400,42400,42400,0
20230802,161400,20510426700,42400,42400,42400,42400,0
20230802,161300,20510426700,42400,42400,42400,42400,0
20230802,161200,20510426700,42400,42400,42400,42400,0
20230802,161100,20510426700,42400,42400,42400,42400,0
20230802,161000,20510426700,42400,42400,42400,42400,0
20230802,160900,20510426700,42400,42400,42400,42400,0
20230802,160800,20510426700,42400,42400,42400,42400,0
20230802,160700,20510426700,42400,42400,42400,42400,0
20230802,160600,20510426700,42400,42400,42400,42400,0
20230802,160500,20510426700,42400,42400,42400,42400,0
20230802,160400,20510426700,42400,42400,42400,42400,0
20230802,160300,20510426700,42400,42400,42400,42400,0
20230802,160200,20510426700,42400,42400,42400,42400,0
20230802,160100,20510426700,42400,42400,42400,42400,0
20230802,160000,20510426700,42400,42400,42400,42400,0
20230802,155900,20510426700,42400,42400,42400,42400,6417
20230802,155800,20510426700,42400,42400,42400,42400,0
20230802,155700,20510426700,42400,42400,42400,42400,0
20230802,155600,20510426700,42400,42400,42400,42400,0
20230802,155500,20510426700,42400,42400,42400,42400,0
20230802,155400,20510426700,42400,42400,42400,42400,0
20230802,155300,20510426700,42400,42400,42400,42400,0
20230802,155200,20510426700,42400,42400,42400,42400,0
20230802,155100,20510426700,42400,42400,42400,42400,0
20230802,155000,20510426700,42400,42400,42400,42400,0
20230802,154900,20510426700,42400,42400,42400,42400,0
20230802,154800,20510426700,42400,42400,42400,42400,0
20230802,154700,20510426700,42400,42400,42400,42400,0
20230802,154600,20510426700,42400,42400,42400,42400,0
20230802,154500,20510426700,42400,42400,42400,42400,0
20230802,154400,20510426700,42400,42400,42400,42400,0
20230802,154300,20510426700,42400,42400,42400,42400,0
20230802,154200,20510426700,42400,42400,42400,42400,0
20230802,154100,20510426700,42400,42400,42400,42400,0
20230802,154000,20510426700,42400,42400,42400,42400,0
20230802,153900,20510426700,42400,42400,42400,42400,0
20230802,153800,20510426700,42400,42400,42400,42400,0
20230802,153700,20510426700,42400,42400,42400,42400,0
20230802,153600,20510426700,42400,42400,42400,42400,0
20230802,153500,20510426700,42400,42400,42400,42400,0
20230802,153400,20510426700,42400,42400,42400,42400,0
20230802,153300,20510426700,42400,42400,42400,42400,0
20230802,153200,20510426700,42400,42400,42400,42400,0
20230802,153100,20510426700,42400,42400,42400,42400,0
20230802,153000,20510426700,42400,42400,42400,42400,6417
20230802,152900,20238345900,42450,42450,42450,42450,0
20230802,152800,20238345900,42450,42450,42450,42450,0
20230802,152700,20238345900,42450,42450,42450,42450,0
20230802,152600,20238345900,42450,42450,42450,42450,0
20230802,152500,20238345900,42450,42450,42450,42450,0
20230802,152400,20238345900,42450,42450,42450,42450,0
20230802,152300,20238345900,42450,42450,42450,42450,0
20230802,152200,20238345900,42450,42450,42450,42450,0
20230802,152100,20238345900,42450,42450,42450,42450,0
20230802,152000,20238345900,42450,42450,42450,42450,0
20230802,151900,20238345900,42450,42400,42450,42350,1906
20230802,151800,20157474550,42450,42300,42450,42250,5725
20230802,151700,19914975300,42250,42250,42300,42200,1623
20230802,151600,19846407150,42250,42250,42250,42200,2243
20230802,151500,19751645850,42200,42200,42250,42150,2108
20230802,151400,19662689800,42150,42250,42250,42150,2328
20230802,151300,19564432100,42250,42200,42250,42200,2167
20230802,151200,19472937900,42200,42100,42200,42100,2165
20230802,151100,19381681950,42100,42050,42100,42050,3035
20230802,151000,19254005300,42050,42000,42050,42000,1729
20230802,150900,19181305950,42000,42000,42050,42000,2024
20230802,150800,19096272250,42000,42000,42050,42000,3246
20230802,150700,18959932300,42000,42050,42050,41950,3883
20230802,150600,18796945700,42000,42050,42050,42000,12339
20230802,150500,18278679500,42050,42150,42150,42050,1958
20230802,150400,18196322450,42100,42100,42100,42050,583
20230802,150300,18171782650,42100,42050,42150,42000,1538
20230802,150200,18107112200,42050,42100,42150,42000,7011
20230802,150100,17812248100,42100,42100,42150,42100,5509
20230802,150000,17580313250,42100,42150,42200,42100,1495
20230802,145900,17517331300,42150,42150,42200,42100,5152
20230802,145800,17300183850,42200,42200,42250,42200,487
20230802,145700,17279626000,42250,42200,42250,42200,3181
20230802,145600,17145368050,42250,42250,42250,42250,1566
20230802,145500,17079204550,42250,42250,42300,42250,534
20230802,145400,17056633700,42250,42350,42350,42250,2242
20230802,145300,16961785400,42300,42350,42400,42300,1038
20230802,145200,16917853350,42350,42400,42400,42300,651
20230802,145100,16890284550,42400,42400,42400,42350,240
20230802,145000,16880108650,42350,42350,42400,42350,2822
20230802,144900,16760545950,42400,42400,42400,42400,6428
20230802,144800,16487998750,42450,42450,42500,42400,402
20230802,144700,16470937000,42450,42450,42500,42450,620
20230802,144600,16444617200,42500,42450,42500,42450,1004
20230802,144500,16401996550,42450,42450,42450,42450,7
20230802,144400,16401699400,42450,42450,42500,42450,491
20230802,144300,16380855750,42450,42400,42450,42400,132
20230802,144200,16375253850,42400,42500,42500,42400,806
20230802,144100,16341044150,42500,42500,42500,42450,471
20230802,144000,16321044250,42450,42450,42500,42450,95
20230802,143900,16317009850,42500,42450,42500,42450,286
20230802,143800,16304857600,42450,42500,42500,42450,306
20230802,143700,16291867650,42500,42450,42500,42450,251
20230802,143600,16281207400,42450,42500,42500,42400,3114
20230802,143500,16149059300,42500,42500,42500,42500,1232
20230802,143400,16096699300,42500,42450,42500,42450,34
20230802,143300,16095254750,42450,42500,42550,42450,138
20230802,143200,16089389000,42550,42450,42550,42450,3286
20230802,143100,15949720150,42400,42450,42450,42400,179
20230802,143000,15942127600,42450,42450,42450,42350,2113
20230802,142900,15852481300,42450,42400,42450,42400,1317
20230802,142800,15796622450,42400,42400,42400,42350,621
20230802,142700,15770292750,42400,42350,42400,42350,203
20230802,142600,15761687800,42350,42350,42350,42350,302
20230802,142500,15748898100,42350,42350,42350,42350,372
20230802,142400,15733143900,42350,42350,42350,42350,904
20230802,142300,15694859500,42350,42400,42400,42350,879
20230802,142200,15657630800,42400,42350,42400,42300,598
20230802,142100,15632301650,42350,42350,42400,42350,486
20230802,142000,15611719000,42350,42350,42350,42300,213
20230802,141900,15602704200,42300,42300,42300,42250,485
20230802,141800,15582197900,42300,42250,42300,42250,139
20230802,141700,15576319450,42200,42200,42250,42200,126
20230802,141600,15570998450,42150,42200,42250,42150,1303
20230802,141500,15516013500,42150,42250,42350,42150,2681
20230802,141400,15402926400,42250,42250,42250,42200,2674
20230802,141300,15290070650,42250,42300,42350,42250,1773
20230802,141200,15215136300,42300,42350,42350,42300,2317
20230802,141100,15117126850,42350,42300,42350,42300,565
20230802,141000,15093226850,42350,42400,42400,42300,4809
20230802,140900,14889569650,42400,42450,42450,42350,1074
20230802,140800,14844031850,42450,42400,42450,42400,567
20230802,140700,14819990750,42400,42400,42400,42400,804
20230802,140600,14785901150,42400,42350,42400,42350,373
20230802,140500,14770086050,42400,42400,42400,42350,407
20230802,140400,14752840300,42400,42400,42450,42400,777
20230802,140300,14719895250,42400,42450,42450,42400,439
20230802,140200,14701280050,42400,42450,42450,42400,400
20230802,140100,14684319900,42450,42400,42450,42350,928
20230802,140000,14644970100,42450,42500,42500,42400,428
20230802,135900,14626816700,42500,42500,42500,42500,31
20230802,135800,14625499200,42500,42450,42500,42350,2270
20230802,135700,14529191950,42500,42500,42500,42450,372
20230802,135600,14513387750,42500,42500,42500,42450,239
20230802,135500,14503230600,42500,42550,42550,42450,275
20230802,135400,14491537850,42450,42500,42500,42450,451
20230802,135300,14472378950,42500,42450,42500,42400,1715
20230802,135200,14399595650,42450,42400,42450,42400,461
20230802,135100,14380033700,42400,42400,42450,42400,1716
20230802,135000,14307266150,42450,42450,42450,42400,72
20230802,134900,14304212800,42450,42400,42450,42400,223
20230802,134800,14294753500,42450,42450,42450,42400,916
20230802,134700,14255909350,42450,42450,42500,42450,1005
20230802,134600,14213240600,42500,42500,42550,42450,452
20230802,134500,14194039050,42500,42450,42500,42450,285
20230802,134400,14181939650,42450,42450,42450,42450,432
20230802,134300,14163601250,42400,42450,42500,42400,2201
20230802,134200,14070213650,42450,42500,42500,42450,626
20230802,134100,14043639800,42500,42500,42550,42450,1137
20230802,134000,13995353150,42450,42450,42500,42450,282
20230802,133900,13983375800,42400,42450,42450,42400,57
20230802,133800,13980957250,42450,42400,42450,42400,198
20230802,133700,13972552300,42400,42450,42450,42400,432
20230802,133600,13954225800,42400,42400,42450,42400,1397
20230802,133500,13894955200,42400,42450,42450,42400,401
20230802,133400,13877952700,42450,42350,42450,42350,1059
20230802,133300,13833067650,42350,42400,42450,42350,2741
20230802,133200,13716880300,42400,42500,42500,42400,2094
20230802,133100,13628043900,42500,42550,42550,42450,6517
20230802,133000,13351093500,42550,42550,42600,42500,4134
20230802,132900,13175232350,42600,42600,42600,42550,227
20230802,132800,13165567650,42600,42600,42650,42600,3352
20230802,132700,13022772400,42600,42650,42650,42600,1217
20230802,132600,12970923050,42650,42600,42650,42600,316
20230802,132500,12957455050,42650,42650,42650,42600,400
20230802,132400,12940403150,42650,42700,42700,42650,1058
20230802,132300,12895268450,42700,42700,42700,42700,1394
20230802,132200,12835744650,42700,42700,42750,42650,3154
20230802,132100,12701133850,42700,42700,42700,42650,934
20230802,132000,12661257050,42700,42700,42700,42650,471
20230802,131900,12641157350,42650,42700,42700,42650,687
20230802,131800,12611856500,42650,42650,42650,42650,131
20230802,131700,12606269350,42650,42600,42700,42600,1373
20230802,131600,12547719550,42650,42650,42700,42650,1556
20230802,131500,12481351550,42650,42700,42700,42650,1245
20230802,131400,12428236250,42700,42700,42750,42700,670
20230802,131300,12399616650,42700,42700,42750,42650,523
20230802,131200,12377287450,42700,42750,42750,42650,3678
20230802,131100,12220276000,42700,42750,42750,42700,562
20230802,131000,12196264700,42750,42700,42800,42700,417
20230802,130900,12178440700,42750,42800,42800,42750,1820
20230802,130800,12100621800,42800,42800,42850,42800,539
20230802,130700,12077542100,42800,42850,42850,42800,419
20230802,130600,12059608450,42800,42750,42800,42750,175
20230802,130500,12052119300,42750,42750,42750,42700,704
20230802,130400,12022050700,42750,42800,42800,42700,1999
20230802,130300,11936592550,42750,42800,42850,42750,685
20230802,130200,11907270750,42800,42800,42800,42750,1430
20230802,130100,11846114500,42800,42800,42800,42800,582
20230802,130000,11821204900,42800,42800,42800,42750,250
20230802,125900,11810511200,42750,42800,42800,42750,630
20230802,125800,11783570650,42800,42850,42850,42750,229
20230802,125700,11773769850,42850,42850,42850,42750,1280
20230802,125600,11718985050,42850,42800,42850,42800,360
20230802,125500,11703576800,42800,42800,42800,42800,686
20230802,125400,11674216000,42850,42850,42850,42800,1392
20230802,125300,11614634450,42850,42800,42850,42800,1021
20230802,125200,11570927900,42800,42850,42850,42800,575
20230802,125100,11546317800,42850,42850,42850,42800,350
20230802,125000,11531324650,42850,42900,42900,42850,2246
20230802,124900,11435082400,42900,42900,42900,42850,278
20230802,124800,11423159100,42900,42900,42900,42850,1023
20230802,124700,11379289000,42850,42900,42950,42850,716
20230802,124600,11348563600,42900,42950,42950,42900,811
20230802,124500,11313767650,42950,43000,43000,42900,511
20230802,124400,11291824950,43000,43000,43000,42950,768
20230802,124300,11258837600,43000,43000,43000,43000,16
20230802,124200,11258149600,42950,43000,43000,42950,72
20230802,124100,11255056200,43000,42950,43000,42950,140
20230802,124000,11249042550,42950,42950,42950,42900,1100
20230802,123900,11201831150,42950,43100,43150,42950,2817
20230802,123800,11080662750,43100,43050,43100,43050,185
20230802,123700,11072695250,43050,43050,43050,43000,398
20230802,123600,11055561400,43000,43050,43050,43000,167
20230802,123500,11048378550,43050,43000,43050,43000,9
20230802,123400,11047991200,43000,43000,43000,43000,687
20230802,123300,11018450200,43000,43050,43050,43000,405
20230802,123200,11001035150,43050,43000,43050,43000,530
20230802,123100,10978244900,43000,43050,43050,43000,160
20230802,123000,10971363950,43050,43000,43050,42950,668
20230802,122900,10942640000,43000,43000,43000,43000,69
20230802,122800,10939673000,42950,43000,43050,42950,1116
20230802,122700,10891734450,43000,43050,43050,42950,556
20230802,122600,10867851400,43050,42950,43050,42950,609
20230802,122500,10841677400,43000,43000,43000,42950,75
20230802,122400,10838452800,43000,42950,43000,42950,1033
20230802,122300,10794083900,43000,42950,43000,42950,299
20230802,122200,10781238550,42950,42950,42950,42950,340
20230802,122100,10766635550,43000,42950,43000,42950,398
20230802,122000,10749528950,42950,42900,42950,42850,326
20230802,121900,10735543750,42900,42850,42900,42850,185
20230802,121800,10727607400,42900,42850,42900,42850,926
20230802,121700,10687927700,42850,42850,42850,42800,517
20230802,121600,10665784800,42900,42800,42900,42800,542
20230802,121500,10642569150,42800,42800,42850,42750,405
20230802,121400,10625234900,42800,42800,42850,42750,4956
20230802,121300,10413266300,42850,42950,43000,42850,6882
20230802,121200,10118024450,43000,43050,43100,42950,3632
20230802,121100,9961838300,43100,43100,43100,43050,57
20230802,121000,9959381650,43100,43100,43100,43100,325
20230802,120900,9945374150,43100,43150,43150,43100,207
20230802,120800,9936449900,43100,43100,43150,43100,173
20230802,120700,9928990950,43150,43150,43200,43150,226
20230802,120600,9919230200,43200,43100,43200,43050,250
20230802,120500,9908450050,43100,43100,43100,43050,583
20230802,120400,9883347600,43100,43050,43100,43000,669
20230802,120300,9854542700,43000,43050,43050,43000,52
20230802,120200,9852305300,43000,43050,43050,43000,554
20230802,120100,9828480550,43050,43000,43050,43000,358
20230802,120000,9813074150,43000,43050,43050,43000,1606
20230802,115900,9744011550,43000,43050,43100,43000,1884
20230802,115800,9662930400,43100,43100,43150,43050,420
20230802,115700,9644834000,43100,43050,43100,43050,435
20230802,115600,9626091100,43050,43100,43150,43050,588
20230802,115500,9600750000,43100,43050,43150,43050,376
20230802,115400,9584558200,43050,43050,43200,43050,975
20230802,115300,9542580500,43050,43050,43050,43000,263
20230802,115200,9531267700,43050,43000,43050,43000,386
20230802,115100,9514659900,43000,43100,43100,43000,6495
20230802,115000,9235265250,43100,43100,43100,43050,3261
20230802,114900,9094731750,43150,43150,43150,43150,1039
20230802,114800,9049898900,43150,43150,43200,43100,1287
20230802,114700,8994384850,43150,43150,43200,43100,441
20230802,114600,8975366650,43150,43150,43200,43150,2307
20230802,114500,8875815050,43150,43200,43200,43150,105
20230802,114400,8871281600,43200,43200,43200,43150,634
20230802,114300,8843911000,43250,43200,43250,43200,933
20230802,114200,8803604850,43200,43250,43300,43200,2134
20230802,114100,8711395900,43250,43250,43250,43200,640
20230802,114000,8683731350,43200,43250,43250,43200,532
20230802,113900,8660745150,43250,43250,43300,43200,425
20230802,113800,8642367000,43250,43200,43250,43200,662
20230802,113700,8613743700,43200,43200,43200,43150,86
20230802,113600,8610029000,43200,43150,43200,43150,304
20230802,113500,8596909950,43150,43200,43200,43150,306
20230802,113400,8583703200,43200,43200,43200,43150,673
20230802,113300,8554649850,43250,43200,43250,43150,581
20230802,113200,8529562450,43150,43200,43200,43150,920
20230802,113100,8489863400,43150,43200,43250,43150,271
20230802,113000,8478155950,43200,43300,43350,43200,580
20230802,112900,8453060500,43300,43200,43300,43200,409
20230802,112800,8435360600,43150,43150,43200,43150,859
20230802,112700,8398269750,43150,43150,43200,43150,978
20230802,112600,8356041100,43150,43200,43200,43050,4021
20230802,112500,8182737200,43200,43500,43550,43200,13594
20230802,112400,7592740550,43550,43550,43550,43500,1512
20230802,112300,7526951200,43550,43550,43550,43550,1265
20230802,112200,7471860450,43600,43550,43600,43500,560
20230802,112100,7447471900,43550,43550,43600,43550,558
20230802,112000,7423170250,43550,43550,43600,43500,693
20230802,111900,7392990850,43550,43600,43600,43500,1298
20230802,111800,7336459350,43600,43600,43600,43550,757
20230802,111700,7303482950,43650,43650,43650,43600,1232
20230802,111600,7249756150,43600,43650,43650,43600,322
20230802,111500,7235713150,43600,43650,43650,43600,670
20230802,111400,7206498250,43650,43750,43750,43600,467
20230802,111300,7186128000,43700,43550,43750,43550,6361
20230802,111200,6908735150,43550,43550,43600,43550,517
20230802,111100,6886218950,43550,43550,43600,43500,2758
20230802,111000,6766148600,43600,43650,43700,43550,3804
20230802,110900,6600351750,43650,43700,43700,43650,1970
20230802,110800,6514360850,43700,43750,43750,43650,1184
20230802,110700,6462643550,43750,43750,43750,43700,938
20230802,110600,6421638550,43750,43750,43750,43700,805
20230802,110500,6386429750,43750,43750,43750,43750,371
20230802,110400,6370198500,43800,43700,43800,43700,1655
20230802,110300,6297714650,43750,43650,43750,43600,1893
20230802,110200,6215084400,43650,43650,43700,43600,610
20230802,110100,6188455750,43650,43800,43800,43650,6711
20230802,110000,5895159450,43800,43850,43850,43750,1378
20230802,105900,5834813400,43800,43750,43800,43750,325
20230802,105800,5820583400,43750,43750,43800,43700,715
20230802,105700,5789314700,43750,43750,43750,43750,448
20230802,105600,5769714700,43750,43800,43800,43750,1388
20230802,105500,5708988750,43800,43800,43800,43750,1062
20230802,105400,5662516950,43850,43900,43900,43800,9566
20230802,105300,5243358300,43900,43900,43950,43850,2141
20230802,105200,5149365200,43900,43950,44000,43900,1065
20230802,105100,5102547700,43950,43950,43950,43950,865
20230802,105000,5064530950,43950,43950,43950,43900,841
20230802,104900,5027570100,43950,44000,44000,43950,272
20230802,104800,5015615650,44000,44000,44000,43950,710
20230802,104700,4984409700,44000,44000,44050,44000,650
20230802,104600,4955809350,44000,44050,44050,44000,290
20230802,104500,4943047550,44000,44050,44050,44000,12
20230802,104400,4942519000,44050,44050,44050,44000,19
20230802,104300,4941682650,44050,44000,44050,44000,157
20230802,104200,4934772850,44000,44100,44100,43950,3299
20230802,104100,4789615300,44050,44050,44100,44050,261
20230802,104000,4778117300,44100,44050,44100,44000,462
20230802,103900,4757784300,44100,44100,44100,44000,1340
20230802,103800,4698758100,44100,44100,44100,44100,41
20230802,103700,4696950000,44100,44100,44100,44050,140
20230802,103600,4690782250,44100,44100,44100,44050,2605
20230802,103500,4576004250,44150,44100,44200,44100,42
20230802,103400,4574151600,44200,44150,44200,44100,490
20230802,103300,4552536700,44100,44150,44150,44100,119
20230802,103200,4547285350,44100,44150,44150,44100,277
20230802,103100,4535056050,44200,44150,44200,44150,339
20230802,103000,4520082800,44150,44150,44150,44100,20
20230802,102900,4519199900,44150,44150,44200,44100,354
20230802,102800,4503574600,44150,44200,44200,44150,417
20230802,102700,4485163850,44150,44200,44200,44100,947
20230802,102600,4443333300,44200,44200,44250,44200,441
20230802,102500,4423840950,44200,44200,44250,44150,521
20230802,102400,4400821700,44200,44300,44300,44200,1276
20230802,102300,4344401700,44300,44350,44350,44300,430
20230802,102200,4325340950,44350,44350,44350,44350,153
20230802,102100,4318555400,44350,44500,44500,44350,1448
20230802,102000,4254156750,44500,44500,44550,44500,729
20230802,101900,4221715750,44550,44600,44600,44550,423
20230802,101800,4202860300,44600,44600,44650,44600,387
20230802,101700,4185598600,44650,44600,44650,44600,43
20230802,101600,4183679900,44650,44600,44650,44500,708
20230802,101500,4152128700,44550,44600,44650,44550,116
20230802,101400,4146954300,44600,44550,44600,44550,2753
20230802,101300,4024298250,44550,44550,44550,44550,122
20230802,101200,4018863150,44600,44600,44650,44600,1280
20230802,101100,3961734700,44600,44550,44650,44550,731
20230802,101000,3929144900,44550,44550,44550,44500,579
20230802,100900,3903361900,44550,44550,44550,44500,232
20230802,100800,3893030150,44550,44600,44600,44550,327
20230802,100700,3878459150,44600,44550,44600,44550,471
20230802,100600,3857462500,44550,44550,44550,44500,834
20230802,100500,3820333050,44550,44600,44600,44550,489
20230802,100400,3798547000,44600,44600,44650,44600,393
20230802,100300,3781006250,44650,44600,44650,44550,293
20230802,100200,3767938450,44600,44550,44650,44550,1936
20230802,100100,3681610450,44600,44550,44600,44550,236
20230802,100000,3671096550,44550,44500,44550,44400,1199
20230802,095900,3617796300,44500,44450,44550,44400,932
20230802,095800,3576359450,44450,44450,44450,44400,246
20230802,095700,3565425100,44450,44250,44450,44250,1222
20230802,095600,3511206500,44300,44250,44300,44250,176
20230802,095500,3503418350,44300,44250,44300,44250,80
20230802,095400,3499874650,44250,44250,44300,44250,48
20230802,095300,3497750500,44300,44250,44300,44250,252
20230802,095200,3486598350,44250,44050,44300,44050,2203
20230802,095100,3389383500,44050,44000,44100,44000,181
20230802,095000,3381414850,44050,44050,44050,44050,23
20230802,094900,3380401700,44050,44100,44100,44000,46
20230802,094800,3378374950,44050,44050,44050,44000,626
20230802,094700,3350827000,44050,44050,44050,44000,155
20230802,094600,3344005250,44000,43950,44050,43900,895
20230802,094500,3304678550,43950,43900,43950,43900,407
20230802,094400,3286794550,43900,43950,43950,43900,766
20230802,094300,3253165450,43950,43950,44000,43900,1700
20230802,094200,3178490400,44000,44050,44050,43950,2685
20230802,094100,3060382700,44050,44100,44100,44000,1971
20230802,094000,2973556000,44100,44100,44150,44100,227
20230802,093900,2963545150,44100,44150,44150,44100,183
20230802,093800,2955474250,44150,44100,44150,44050,406
20230802,093700,2937562150,44100,44200,44200,44050,527
20230802,093600,2914332500,44200,44100,44200,44100,1901
20230802,093500,2830465100,44100,44150,44150,44050,894
20230802,093400,2791039750,44150,44200,44200,44100,1150
20230802,093300,2740285600,44200,44300,44350,44200,1191
20230802,093200,2687606200,44300,44250,44300,44250,933
20230802,093100,2646282550,44300,44300,44300,44250,362
20230802,093000,2630247700,44300,44250,44300,44200,541
20230802,092900,2606307150,44200,44200,44250,44150,350
20230802,092800,2590834500,44250,44200,44250,44150,512
20230802,092700,2568194950,44200,44150,44200,44150,112
20230802,092600,2563247500,44100,44150,44200,44050,95
20230802,092500,2559058050,44150,44150,44150,44100,407
20230802,092400,2541102200,44100,44300,44300,44050,1249
20230802,092300,2485908100,44300,44300,44300,44250,69
20230802,092200,2482851650,44350,44300,44350,44300,190
20230802,092100,2474430200,44300,44300,44300,44300,460
20230802,092000,2454052200,44300,44250,44300,44250,759
20230802,091900,2420445400,44300,44300,44300,44250,508
20230802,091800,2397946200,44300,44400,44400,44300,998
20230802,091700,2353688900,44400,44300,44400,44100,1001
20230802,091600,2309400350,44300,44200,44350,44150,955
20230802,091500,2267125400,44200,44000,44250,44000,1682
20230802,091400,2192939250,44000,44000,44100,43900,2944
20230802,091300,2063517750,44000,43950,44050,43950,508
20230802,091200,2041175400,43950,43950,44000,43900,1855
20230802,091100,1959620750,43950,43900,43950,43900,401
20230802,091000,1942002000,43850,43850,43900,43800,2622
20230802,090900,1827072250,43850,43800,43850,43800,1374
20230802,090800,1766873750,43850,43950,43950,43800,5073
20230802,090700,1544374900,44050,44000,44100,44000,3281
20230802,090600,1399881650,44050,44000,44050,43950,1853
20230802,090500,1318315950,44000,43950,44050,43850,2727
20230802,090400,1198465150,43950,43850,43950,43800,2473
20230802,090300,1089999200,43800,43750,43900,43700,4279
20230802,090200,902785600,43750,44150,44200,43750,10813
20230802,090100,427038900,44200,44600,44600,44150,4340
20230802,090000,234560450,44600,44500,44700,44400,4940