KissMeData/073490/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,193600,848183650,22650,22650,22650,22650,316
20230802,193500,848183650,22650,22650,22650,22650,0
20230802,193400,848183650,22650,22650,22650,22650,0
20230802,193300,848183650,22650,22650,22650,22650,0
20230802,193200,848183650,22650,22650,22650,22650,0
20230802,193100,848183650,22650,22650,22650,22650,0
20230802,193000,848183650,22650,22650,22650,22650,0
20230802,192900,848183650,22650,22650,22650,22650,0
20230802,192800,848183650,22650,22650,22650,22650,0
20230802,192700,848183650,22650,22650,22650,22650,0
20230802,192600,848183650,22650,22650,22650,22650,0
20230802,192500,848183650,22650,22650,22650,22650,0
20230802,192400,848183650,22650,22650,22650,22650,0
20230802,192300,848183650,22650,22650,22650,22650,0
20230802,192200,848183650,22650,22650,22650,22650,0
20230802,192100,848183650,22650,22650,22650,22650,0
20230802,192000,848183650,22650,22650,22650,22650,0
20230802,191900,848183650,22650,22650,22650,22650,0
20230802,191800,848183650,22650,22650,22650,22650,0
20230802,191700,848183650,22650,22650,22650,22650,0
20230802,191600,848183650,22650,22650,22650,22650,0
20230802,191500,848183650,22650,22650,22650,22650,0
20230802,191400,848183650,22650,22650,22650,22650,0
20230802,191300,848183650,22650,22650,22650,22650,0
20230802,191200,848183650,22650,22650,22650,22650,0
20230802,191100,848183650,22650,22650,22650,22650,0
20230802,191000,848183650,22650,22650,22650,22650,0
20230802,190900,848183650,22650,22650,22650,22650,0
20230802,190800,848183650,22650,22650,22650,22650,0
20230802,190700,848183650,22650,22650,22650,22650,0
20230802,190600,848183650,22650,22650,22650,22650,316
20230802,190500,848183650,22650,22650,22650,22650,0
20230802,190400,848183650,22650,22650,22650,22650,0
20230802,190300,848183650,22650,22650,22650,22650,0
20230802,190200,848183650,22650,22650,22650,22650,0
20230802,190100,848183650,22650,22650,22650,22650,0
20230802,190000,848183650,22650,22650,22650,22650,0
20230802,185900,848183650,22650,22650,22650,22650,0
20230802,185800,848183650,22650,22650,22650,22650,0
20230802,185700,848183650,22650,22650,22650,22650,0
20230802,185600,848183650,22650,22650,22650,22650,0
20230802,185500,848183650,22650,22650,22650,22650,0
20230802,185400,848183650,22650,22650,22650,22650,0
20230802,185300,848183650,22650,22650,22650,22650,0
20230802,185200,848183650,22650,22650,22650,22650,0
20230802,185100,848183650,22650,22650,22650,22650,0
20230802,185000,848183650,22650,22650,22650,22650,0
20230802,184900,848183650,22650,22650,22650,22650,0
20230802,184800,848183650,22650,22650,22650,22650,0
20230802,184700,848183650,22650,22650,22650,22650,0
20230802,184600,848183650,22650,22650,22650,22650,0
20230802,184500,848183650,22650,22650,22650,22650,0
20230802,184400,848183650,22650,22650,22650,22650,0
20230802,184300,848183650,22650,22650,22650,22650,0
20230802,184200,848183650,22650,22650,22650,22650,0
20230802,184100,848183650,22650,22650,22650,22650,0
20230802,184000,848183650,22650,22650,22650,22650,0
20230802,183900,848183650,22650,22650,22650,22650,0
20230802,183800,848183650,22650,22650,22650,22650,0
20230802,183700,848183650,22650,22650,22650,22650,0
20230802,183600,848183650,22650,22650,22650,22650,316
20230802,183500,848183650,22650,22650,22650,22650,0
20230802,183400,848183650,22650,22650,22650,22650,0
20230802,183300,848183650,22650,22650,22650,22650,0
20230802,183200,848183650,22650,22650,22650,22650,0
20230802,183100,848183650,22650,22650,22650,22650,0
20230802,183000,848183650,22650,22650,22650,22650,0
20230802,182900,848183650,22650,22650,22650,22650,0
20230802,182800,848183650,22650,22650,22650,22650,0
20230802,182700,848183650,22650,22650,22650,22650,0
20230802,182600,848183650,22650,22650,22650,22650,0
20230802,182500,848183650,22650,22650,22650,22650,0
20230802,182400,848183650,22650,22650,22650,22650,0
20230802,182300,848183650,22650,22650,22650,22650,0
20230802,182200,848183650,22650,22650,22650,22650,0
20230802,182100,848183650,22650,22650,22650,22650,0
20230802,182000,848183650,22650,22650,22650,22650,0
20230802,181900,848183650,22650,22650,22650,22650,0
20230802,181800,848183650,22650,22650,22650,22650,0
20230802,181700,848183650,22650,22650,22650,22650,0
20230802,181600,848183650,22650,22650,22650,22650,0
20230802,181500,848183650,22650,22650,22650,22650,0
20230802,181400,848183650,22650,22650,22650,22650,0
20230802,181300,848183650,22650,22650,22650,22650,0
20230802,181200,848183650,22650,22650,22650,22650,0
20230802,181100,848183650,22650,22650,22650,22650,0
20230802,181000,848183650,22650,22650,22650,22650,0
20230802,180900,848183650,22650,22650,22650,22650,0
20230802,180800,848183650,22650,22650,22650,22650,0
20230802,180700,848183650,22650,22650,22650,22650,0
20230802,180600,848183650,22650,22650,22650,22650,316
20230802,180500,848183650,22650,22650,22650,22650,0
20230802,180400,848183650,22650,22650,22650,22650,0
20230802,180300,848183650,22650,22650,22650,22650,0
20230802,180200,848183650,22650,22650,22650,22650,0
20230802,180100,848183650,22650,22650,22650,22650,0
20230802,180000,848183650,22650,22650,22650,22650,0
20230802,175900,848183650,22650,22650,22650,22650,0
20230802,175800,848183650,22650,22650,22650,22650,0
20230802,175700,848183650,22650,22650,22650,22650,0
20230802,175600,848183650,22650,22650,22650,22650,0
20230802,175500,848183650,22650,22650,22650,22650,0
20230802,175400,848183650,22650,22650,22650,22650,0
20230802,175300,848183650,22650,22650,22650,22650,0
20230802,175200,848183650,22650,22650,22650,22650,0
20230802,175100,848183650,22650,22650,22650,22650,0
20230802,175000,848183650,22650,22650,22650,22650,0
20230802,174900,848183650,22650,22650,22650,22650,0
20230802,174800,848183650,22650,22650,22650,22650,0
20230802,174700,848183650,22650,22650,22650,22650,0
20230802,174600,848183650,22650,22650,22650,22650,0
20230802,174500,848183650,22650,22650,22650,22650,0
20230802,174400,848183650,22650,22650,22650,22650,0
20230802,174300,848183650,22650,22650,22650,22650,0
20230802,174200,848183650,22650,22650,22650,22650,0
20230802,174100,848183650,22650,22650,22650,22650,0
20230802,174000,848183650,22650,22650,22650,22650,0
20230802,173900,848183650,22650,22650,22650,22650,0
20230802,173800,848183650,22650,22650,22650,22650,0
20230802,173700,848183650,22650,22650,22650,22650,0
20230802,173600,848183650,22650,22650,22650,22650,316
20230802,173500,848183650,22650,22650,22650,22650,0
20230802,173400,848183650,22650,22650,22650,22650,0
20230802,173300,848183650,22650,22650,22650,22650,0
20230802,173200,848183650,22650,22650,22650,22650,0
20230802,173100,848183650,22650,22650,22650,22650,0
20230802,173000,848183650,22650,22650,22650,22650,0
20230802,172900,848183650,22650,22650,22650,22650,0
20230802,172800,848183650,22650,22650,22650,22650,0
20230802,172700,848183650,22650,22650,22650,22650,0
20230802,172600,848183650,22650,22650,22650,22650,0
20230802,172500,848183650,22650,22650,22650,22650,0
20230802,172400,848183650,22650,22650,22650,22650,0
20230802,172300,848183650,22650,22650,22650,22650,0
20230802,172200,848183650,22650,22650,22650,22650,0
20230802,172100,848183650,22650,22650,22650,22650,0
20230802,172000,848183650,22650,22650,22650,22650,0
20230802,171900,848183650,22650,22650,22650,22650,0
20230802,171800,848183650,22650,22650,22650,22650,0
20230802,171700,848183650,22650,22650,22650,22650,0
20230802,171600,848183650,22650,22650,22650,22650,0
20230802,171500,848183650,22650,22650,22650,22650,0
20230802,171400,848183650,22650,22650,22650,22650,0
20230802,171300,848183650,22650,22650,22650,22650,0
20230802,171200,848183650,22650,22650,22650,22650,0
20230802,171100,848183650,22650,22650,22650,22650,0
20230802,171000,848183650,22650,22650,22650,22650,0
20230802,170900,848183650,22650,22650,22650,22650,0
20230802,170800,848183650,22650,22650,22650,22650,0
20230802,170700,848183650,22650,22650,22650,22650,0
20230802,170600,848183650,22650,22650,22650,22650,316
20230802,170500,848183650,22650,22650,22650,22650,0
20230802,170400,848183650,22650,22650,22650,22650,0
20230802,170300,848183650,22650,22650,22650,22650,0
20230802,170200,848183650,22650,22650,22650,22650,0
20230802,170100,848183650,22650,22650,22650,22650,0
20230802,170000,848183650,22650,22650,22650,22650,0
20230802,165900,848183650,22650,22650,22650,22650,0
20230802,165800,848183650,22650,22650,22650,22650,0
20230802,165700,848183650,22650,22650,22650,22650,0
20230802,165600,848183650,22650,22650,22650,22650,0
20230802,165500,848183650,22650,22650,22650,22650,0
20230802,165400,848183650,22650,22650,22650,22650,0
20230802,165300,848183650,22650,22650,22650,22650,0
20230802,165200,848183650,22650,22650,22650,22650,0
20230802,165100,848183650,22650,22650,22650,22650,0
20230802,165000,848183650,22650,22650,22650,22650,0
20230802,164900,848183650,22650,22650,22650,22650,0
20230802,164800,848183650,22650,22650,22650,22650,0
20230802,164700,848183650,22650,22650,22650,22650,0
20230802,164600,848183650,22650,22650,22650,22650,0
20230802,164500,848183650,22650,22650,22650,22650,0
20230802,164400,848183650,22650,22650,22650,22650,0
20230802,164300,848183650,22650,22650,22650,22650,0
20230802,164200,848183650,22650,22650,22650,22650,0
20230802,164100,848183650,22650,22650,22650,22650,0
20230802,164000,848183650,22650,22650,22650,22650,0
20230802,163900,848183650,22650,22650,22650,22650,0
20230802,163800,848183650,22650,22650,22650,22650,0
20230802,163700,848183650,22650,22650,22650,22650,0
20230802,163600,848183650,22650,22650,22650,22650,316
20230802,163500,848183650,22650,22650,22650,22650,0
20230802,163400,848183650,22650,22650,22650,22650,0
20230802,163300,848183650,22650,22650,22650,22650,0
20230802,163200,848183650,22650,22650,22650,22650,0
20230802,163100,848183650,22650,22650,22650,22650,0
20230802,163000,848183650,22650,22650,22650,22650,0
20230802,162900,848183650,22650,22650,22650,22650,0
20230802,162800,848183650,22650,22650,22650,22650,0
20230802,162700,848183650,22650,22650,22650,22650,0
20230802,162600,848183650,22650,22650,22650,22650,0
20230802,162500,848183650,22650,22650,22650,22650,0
20230802,162400,848183650,22650,22650,22650,22650,0
20230802,162300,848183650,22650,22650,22650,22650,0
20230802,162200,848183650,22650,22650,22650,22650,0
20230802,162100,848183650,22650,22650,22650,22650,0
20230802,162000,848183650,22650,22650,22650,22650,0
20230802,161900,848183650,22650,22650,22650,22650,0
20230802,161800,848183650,22650,22650,22650,22650,0
20230802,161700,848183650,22650,22650,22650,22650,0
20230802,161600,848183650,22650,22650,22650,22650,0
20230802,161500,848183650,22650,22650,22650,22650,0
20230802,161400,848183650,22650,22650,22650,22650,0
20230802,161300,848183650,22650,22650,22650,22650,0
20230802,161200,848183650,22650,22650,22650,22650,0
20230802,161100,848183650,22650,22650,22650,22650,0
20230802,161000,848183650,22650,22650,22650,22650,0
20230802,160900,848183650,22650,22650,22650,22650,0
20230802,160800,848183650,22650,22650,22650,22650,0
20230802,160700,848183650,22650,22650,22650,22650,0
20230802,160600,848183650,22650,22650,22650,22650,316
20230802,160500,848183650,22650,22650,22650,22650,0
20230802,160400,848183650,22650,22650,22650,22650,0
20230802,160300,848183650,22650,22650,22650,22650,0
20230802,160200,848183650,22650,22650,22650,22650,0
20230802,160100,848183650,22650,22650,22650,22650,0
20230802,160000,848183650,22650,22650,22650,22650,0
20230802,155900,848183650,22650,22650,22650,22650,0
20230802,155800,848183650,22650,22650,22650,22650,0
20230802,155700,848183650,22650,22650,22650,22650,0
20230802,155600,848183650,22650,22650,22650,22650,0
20230802,155500,848183650,22650,22650,22650,22650,0
20230802,155400,848183650,22650,22650,22650,22650,0
20230802,155300,848183650,22650,22650,22650,22650,0
20230802,155200,848183650,22650,22650,22650,22650,0
20230802,155100,848183650,22650,22650,22650,22650,0
20230802,155000,848183650,22650,22650,22650,22650,0
20230802,154900,848183650,22650,22650,22650,22650,0
20230802,154800,848183650,22650,22650,22650,22650,0
20230802,154700,848183650,22650,22650,22650,22650,0
20230802,154600,848183650,22650,22650,22650,22650,0
20230802,154500,848183650,22650,22650,22650,22650,0
20230802,154400,848183650,22650,22650,22650,22650,0
20230802,154300,848183650,22650,22650,22650,22650,0
20230802,154200,848183650,22650,22650,22650,22650,0
20230802,154100,848183650,22650,22650,22650,22650,0
20230802,154000,848183650,22650,22650,22650,22650,0
20230802,153900,848183650,22650,22650,22650,22650,0
20230802,153800,848183650,22650,22650,22650,22650,0
20230802,153700,848183650,22650,22650,22650,22650,0
20230802,153600,848183650,22650,22650,22650,22650,316
20230802,153500,848183650,22650,22650,22650,22650,0
20230802,153400,848183650,22650,22650,22650,22650,0
20230802,153300,848183650,22650,22650,22650,22650,0
20230802,153200,848183650,22650,22650,22650,22650,0
20230802,153100,848183650,22650,22650,22650,22650,0
20230802,153000,848183650,22650,22650,22650,22650,316
20230802,152900,841026250,22500,22500,22500,22500,0
20230802,152800,841026250,22500,22500,22500,22500,0
20230802,152700,841026250,22500,22500,22500,22500,0
20230802,152600,841026250,22500,22500,22500,22500,0
20230802,152500,841026250,22500,22500,22500,22500,0
20230802,152400,841026250,22500,22500,22500,22500,0
20230802,152300,841026250,22500,22500,22500,22500,0
20230802,152200,841026250,22500,22500,22500,22500,0
20230802,152100,841026250,22500,22500,22500,22500,0
20230802,152000,841026250,22500,22500,22500,22500,0
20230802,151900,841026250,22500,22600,22650,22500,109
20230802,151800,838559500,22600,22600,22600,22600,1
20230802,151700,838536900,22500,22500,22500,22500,200
20230802,151600,834036900,22500,22500,22500,22500,50
20230802,151500,832911900,22550,22600,22600,22550,663
20230802,151400,817960700,22550,22600,22600,22550,403
20230802,151300,808872900,22550,22600,22600,22550,105
20230802,151200,806500250,22600,22500,22600,22500,299
20230802,151100,799766300,22450,22450,22450,22450,0
20230802,151000,799766300,22450,22450,22500,22450,26
20230802,150900,799181550,22500,22500,22500,22500,0
20230802,150800,799181550,22500,22500,22500,22500,50
20230802,150700,798056550,22500,22600,22600,22500,66
20230802,150600,796570700,22600,22500,22600,22500,22
20230802,150500,796075500,22500,22500,22500,22500,3
20230802,150400,796008000,22450,22450,22450,22450,5
20230802,150300,795895750,22350,22350,22350,22350,0
20230802,150200,795895750,22350,22350,22350,22350,0
20230802,150100,795895750,22350,22350,22350,22350,0
20230802,150000,795895750,22350,22350,22350,22350,18
20230802,145900,795493450,22450,22450,22450,22450,7
20230802,145800,795336300,22450,22350,22450,22350,78
20230802,145700,793592850,22400,22400,22400,22400,3
20230802,145600,793525650,22400,22350,22400,22300,244
20230802,145500,788078950,22350,22350,22350,22350,179
20230802,145400,784078300,22400,22350,22400,22350,69
20230802,145300,782533600,22350,22350,22350,22350,60
20230802,145200,781192600,22350,22350,22350,22350,49
20230802,145100,780097450,22400,22350,22400,22350,75
20230802,145000,778419350,22350,22350,22350,22350,30
20230802,144900,777748850,22350,22350,22350,22350,40
20230802,144800,776854850,22350,22400,22400,22350,87
20230802,144700,774907900,22400,22400,22400,22400,48
20230802,144600,773832700,22350,22350,22350,22350,79
20230802,144500,772067050,22400,22500,22500,22400,48
20230802,144400,770990450,22500,22400,22550,22400,98
20230802,144300,768788250,22400,22400,22400,22400,49
20230802,144200,767690650,22400,22400,22400,22350,67
20230802,144100,766190800,22400,22400,22400,22400,30
20230802,144000,765518800,22400,22350,22400,22350,63
20230802,143900,764109100,22350,22400,22400,22350,31
20230802,143800,763414750,22450,22350,22450,22350,108
20230802,143700,760996150,22350,22400,22400,22350,500
20230802,143600,749820850,22400,22400,22400,22350,114
20230802,143500,747269100,22450,22450,22450,22450,5
20230802,143400,747156850,22400,22350,22400,22350,115
20230802,143300,744584800,22400,22400,22400,22400,0
20230802,143200,744584800,22400,22350,22400,22350,64
20230802,143100,743152700,22350,22350,22400,22350,53
20230802,143000,741967950,22350,22350,22350,22350,48
20230802,142900,740895150,22350,22350,22350,22350,130
20230802,142800,737989650,22350,22350,22350,22300,49
20230802,142700,736895450,22350,22350,22350,22350,49
20230802,142600,735800300,22350,22350,22350,22350,49
20230802,142500,734705150,22350,22300,22350,22300,230
20230802,142400,729574650,22300,22300,22350,22300,64
20230802,142300,728147050,22350,22350,22350,22350,33
20230802,142200,727409500,22350,22300,22350,22300,65
20230802,142100,725958500,22300,22300,22300,22300,30
20230802,142000,725289500,22350,22350,22350,22350,33
20230802,141900,724551950,22350,22300,22350,22300,79
20230802,141800,722787250,22350,22350,22350,22350,95
20230802,141700,720664000,22350,22350,22350,22350,49
20230802,141600,719568850,22350,22350,22350,22350,30
20230802,141500,718898350,22350,22300,22350,22300,104
20230802,141400,716575750,22300,22350,22350,22300,106
20230802,141300,714209450,22350,22300,22350,22300,66
20230802,141200,712736150,22300,22300,22300,22300,30
20230802,141100,712067150,22350,22350,22350,22350,31
20230802,141000,711374300,22350,22350,22350,22350,67
20230802,140900,709876850,22350,22350,22350,22300,32
20230802,140800,709163150,22400,22350,22400,22300,59
20230802,140700,707844850,22350,22350,22350,22350,49
20230802,140600,706749700,22350,22400,22400,22350,53
20230802,140500,705564900,22350,22350,22400,22350,59
20230802,140400,704245750,22350,22400,22400,22350,71
20230802,140300,702658350,22350,22350,22350,22350,38
20230802,140200,701809050,22350,22350,22350,22350,60
20230802,140100,700468050,22350,22350,22350,22350,67
20230802,140000,698970600,22350,22350,22350,22350,60
20230802,135900,697629600,22350,22350,22350,22350,0
20230802,135800,697629600,22350,22350,22400,22350,65
20230802,135700,696176100,22400,22400,22400,22350,65
20230802,135600,694722300,22450,22450,22450,22450,18
20230802,135500,694318200,22450,22400,22450,22400,84
20230802,135400,692435400,22450,22450,22450,22450,11
20230802,135300,692188450,22450,22450,22450,22400,365
20230802,135200,683997400,22400,22400,22400,22400,60
20230802,135100,682653400,22450,22450,22450,22450,11
20230802,135000,682406450,22400,22400,22400,22400,167
20230802,134900,678665650,22400,22400,22400,22400,60
20230802,134800,677321650,22500,22500,22500,22500,21
20230802,134700,676849150,22450,22400,22450,22400,123
20230802,134600,674092000,22400,22400,22450,22400,74
20230802,134500,672434100,22400,22400,22400,22400,2
20230802,134400,672389300,22600,22400,22600,22400,61
20230802,134300,671022700,22400,22400,22400,22400,112
20230802,134200,668513900,22400,22400,22450,22400,244
20230802,134100,663047800,22500,22450,22500,22400,94
20230802,134000,660939900,22450,22500,22500,22450,112
20230802,133900,658425400,22550,22600,22750,22550,35
20230802,133800,657633500,22450,22450,22450,22450,67
20230802,133700,656129350,22450,22450,22450,22450,61
20230802,133600,654759900,22500,22500,22500,22500,157
20230802,133500,651227400,22500,22500,22500,22500,32
20230802,133400,650507400,22500,22550,22550,22500,91
20230802,133300,648459700,22600,22600,22600,22600,23
20230802,133200,647939900,22600,22550,22600,22500,208
20230802,133100,643252300,22550,22550,22550,22550,18
20230802,133000,642846400,22550,22700,22700,22550,595
20230802,132900,629394300,22800,22750,22800,22700,1937
20230802,132800,585327550,22800,22800,22800,22800,4132
20230802,132700,491117950,22800,22800,22800,22800,118
20230802,132600,488427550,22800,22800,22800,22800,56
20230802,132500,487150750,22850,22800,22850,22800,49
20230802,132400,486033500,22800,22850,22850,22800,48
20230802,132300,484939050,22850,22850,22850,22850,1
20230802,132200,484916200,22800,22800,22800,22800,20
20230802,132100,484460200,22800,22800,22800,22800,139
20230802,132000,481291000,22800,22800,22800,22800,126
20230802,131900,478418200,22800,22800,22800,22800,98
20230802,131800,476183800,22800,22800,22800,22800,188
20230802,131700,471897400,22800,22800,22800,22800,19
20230802,131600,471464200,22800,22800,22800,22800,20
20230802,131500,471008200,22800,22800,22800,22800,0
20230802,131400,471008200,22800,22850,22850,22800,36
20230802,131300,470186500,22800,22800,22800,22800,19
20230802,131200,469753300,22800,22800,22800,22800,27
20230802,131100,469137700,22800,22800,22800,22800,20
20230802,131000,468681700,22800,22800,22800,22800,27
20230802,130900,468066100,22800,22800,22800,22800,59
20230802,130800,466720900,22900,22800,22900,22800,29
20230802,130700,466059600,22850,22850,22850,22850,0
20230802,130600,466059600,22850,22800,22850,22800,17
20230802,130500,465671550,22850,22850,22850,22850,409
20230802,130400,456325900,22850,22850,22850,22850,60
20230802,130300,454954900,22850,22850,22850,22850,0
20230802,130200,454954900,22850,22850,22850,22850,18
20230802,130100,454543600,22850,22850,22850,22850,29
20230802,130000,453880950,22850,22850,22850,22850,19
20230802,125900,453446800,22850,22850,22850,22850,19
20230802,125800,453012650,22850,22850,22900,22850,260
20230802,125700,447064150,22850,22850,22850,22850,119
20230802,125600,444345000,22850,22850,22850,22850,38
20230802,125500,443476700,22900,22850,22900,22850,74
20230802,125400,441783050,22850,22850,22850,22850,0
20230802,125300,441783050,22850,22850,22850,22850,19
20230802,125200,441348900,22850,22850,22850,22850,19
20230802,125100,440914750,22850,22850,22850,22850,62
20230802,125000,439498050,22850,22850,22850,22850,0
20230802,124900,439498050,22850,22850,22850,22850,19
20230802,124800,439063900,22850,22900,22900,22850,21
20230802,124700,438583950,22900,22850,22900,22850,144
20230802,124600,435288250,22850,22850,22850,22850,0
20230802,124500,435288250,22850,22850,22850,22850,5
20230802,124400,435174000,22850,22850,22850,22850,37
20230802,124300,434328550,22900,22900,22900,22900,0
20230802,124200,434328550,22900,22850,22900,22850,318
20230802,124100,427056150,22800,22800,22800,22800,19
20230802,124000,426622950,22850,22850,22850,22800,245
20230802,123900,421025650,22850,22850,22850,22800,25
20230802,123800,420455350,22850,22850,22850,22850,22
20230802,123700,419952650,22850,22850,22850,22800,210
20230802,123600,415155100,22850,22850,22850,22850,19
20230802,123500,414720950,22900,22850,22900,22850,29
20230802,123400,414057800,22850,22850,22850,22850,0
20230802,123300,414057800,22850,22850,22850,22850,19
20230802,123200,413623650,22850,22900,22900,22850,37
20230802,123100,412778150,22900,22900,22900,22900,11
20230802,123000,412526250,22900,22900,22900,22900,1
20230802,122900,412503350,22850,22850,22850,22850,19
20230802,122800,412069200,22850,22850,22850,22850,34
20230802,122700,411292300,22900,22900,22900,22900,13
20230802,122600,410994600,22850,22850,22850,22850,0
20230802,122500,410994600,22850,22850,22850,22850,19
20230802,122400,410560450,22850,22900,22900,22850,36
20230802,122300,409737700,22900,22900,22900,22900,2
20230802,122200,409691900,22950,22950,22950,22950,2
20230802,122100,409646000,22850,22850,22850,22850,35
20230802,122000,408846250,22900,22900,22900,22900,127
20230802,121900,405937950,22850,22850,22850,22850,19
20230802,121800,405503800,22900,22850,22900,22850,49
20230802,121700,404382650,22900,22900,22900,22900,0
20230802,121600,404382650,22900,22900,22900,22850,39
20230802,121500,403490500,22900,22850,22900,22850,31
20230802,121400,402781500,22850,22850,22850,22850,69
20230802,121300,401204850,22850,22850,22850,22850,8
20230802,121200,401022050,22850,22850,22850,22850,69
20230802,121100,399445400,22850,22850,22850,22850,28
20230802,121000,398805600,22850,22900,22900,22850,10
20230802,120900,398576650,22900,22900,22900,22900,8
20230802,120800,398393450,22900,22900,22900,22900,11
20230802,120700,398141550,22850,22850,22850,22850,31
20230802,120600,397433200,22900,22900,22900,22900,57
20230802,120500,396127900,22900,22950,22950,22900,161
20230802,120400,392440350,22900,22900,22900,22900,19
20230802,120300,392005250,22900,22900,22900,22850,257
20230802,120200,386120850,22900,22900,22900,22900,20
20230802,120100,385662850,22900,22900,22900,22900,6
20230802,120000,385525450,22900,22900,22900,22900,41
20230802,115900,384586550,22900,22850,22900,22850,32
20230802,115800,383854850,22900,22950,22950,22900,21
20230802,115700,383373650,22950,22950,22950,22950,0
20230802,115600,383373650,22950,22900,22950,22850,39
20230802,115500,382481950,22950,22850,22950,22850,2
20230802,115400,382436150,22950,22850,22950,22850,43
20230802,115300,381453000,22900,22900,22900,22900,1
20230802,115200,381430100,22950,22850,22950,22850,48
20230802,115100,380332500,22850,22850,22850,22850,30
20230802,115000,379647000,22900,22900,22900,22900,18
20230802,114900,379234800,22900,22900,22900,22900,1
20230802,114800,379211900,22900,22850,22900,22850,61
20230802,114700,377817300,22900,22900,22900,22900,11
20230802,114600,377565400,22900,22850,22900,22850,329
20230802,114500,370032700,22850,22950,22950,22850,309
20230802,114400,362965100,22900,22950,22950,22900,275
20230802,114300,356654800,22950,23000,23000,22950,27
20230802,114200,356034800,23000,22950,23000,22950,21
20230802,114100,355552750,23000,23000,23000,23000,9
20230802,114000,355345750,22950,23000,23000,22950,24
20230802,113900,354794700,22950,23000,23000,22950,43
20230802,113800,353806650,23000,22950,23000,22950,28
20230802,113700,353163800,23000,23000,23000,22900,719
20230802,113600,336692200,23050,23050,23050,23050,205
20230802,113500,331966950,23050,23000,23050,23000,263
20230802,113400,325906200,23000,23000,23000,23000,18
20230802,113300,325492200,23050,23000,23050,23000,25
20230802,113200,324916900,23050,23000,23050,23000,118
20230802,113100,322202800,23050,23050,23050,23000,265
20230802,113000,316095500,23050,23000,23050,23000,146
20230802,112900,312737350,23000,22950,23000,22950,177
20230802,112800,308674900,22950,23000,23000,22950,80
20230802,112700,306834950,22950,22950,22950,22950,19
20230802,112600,306398900,23000,23000,23000,22900,295
20230802,112500,299629000,23000,22950,23000,22950,70
20230802,112400,298019950,23000,23000,23000,22950,176
20230802,112300,293979950,22950,22950,22950,22950,27
20230802,112200,293360300,22950,23000,23000,22950,17
20230802,112100,292970050,22900,22950,23000,22900,131
20230802,112000,289961400,22950,22900,22950,22900,11
20230802,111900,289709400,22900,22900,22950,22900,2180
20230802,111800,239787300,22900,22900,22950,22900,825
20230802,111700,220894500,22950,22900,22950,22900,30
20230802,111600,220206900,22950,22950,22950,22950,8
20230802,111500,220023300,22950,23000,23000,22950,127
20230802,111400,217108350,23000,23000,23000,23000,19
20230802,111300,216671350,23000,23050,23050,23000,8
20230802,111200,216487050,23050,23000,23050,23000,10
20230802,111100,216257000,23000,23000,23050,23000,29
20230802,111000,215589900,23000,23050,23050,23000,78
20230802,110900,213792500,23050,23000,23050,23000,211
20230802,110800,208934000,23100,23050,23100,23000,294
20230802,110700,202153650,23000,23000,23050,23000,59
20230802,110600,200795900,22950,22900,22950,22900,181
20230802,110500,196642900,22950,22900,22950,22900,26
20230802,110400,196047100,22950,22950,22950,22950,49
20230802,110300,194922550,22900,22900,22950,22900,30
20230802,110200,194235250,22950,22900,22950,22900,192
20230802,110100,189828950,22950,22950,22950,22900,70
20230802,110000,188223900,22950,22950,22950,22950,6
20230802,105900,188086200,22900,22850,23000,22850,648
20230802,105800,173209350,22850,22850,22900,22850,10
20230802,105700,172980750,22850,22850,22850,22850,29
20230802,105600,172318100,22900,22900,22900,22850,13
20230802,105500,172020650,22950,22900,22950,22900,79
20230802,105400,170211450,22900,22950,22950,22900,35
20230802,105300,169409400,22900,22850,22900,22850,26
20230802,105200,168814150,22900,22950,22950,22800,41
20230802,105100,167875300,22900,22850,22900,22850,408
20230802,105000,158547500,22850,22700,22850,22700,1309
20230802,104900,128769350,22650,22600,22650,22600,400
20230802,104800,119719700,22600,22550,22600,22550,48
20230802,104700,118635800,22600,22600,22600,22600,33
20230802,104600,117890000,22600,22600,22600,22550,45
20230802,104500,116874800,22550,22650,22650,22550,4
20230802,104400,116784400,22650,22600,22650,22600,26
20230802,104300,116196450,22600,22600,22600,22600,105
20230802,104200,113823450,22550,22550,22550,22550,101
20230802,104100,111545900,22550,22600,22600,22550,25
20230802,104000,110981800,22550,22550,22550,22550,19
20230802,103900,110553350,22550,22550,22550,22550,2
20230802,103800,110508250,22550,22550,22550,22550,17
20230802,103700,110124900,22550,22600,22600,22550,26
20230802,103600,109538250,22550,22550,22550,22550,18
20230802,103500,109132350,22600,22450,22600,22450,61
20230802,103400,107757250,22450,22500,22500,22450,26
20230802,103300,107173200,22500,22550,22550,22500,38
20230802,103200,106317700,22550,22550,22550,22550,0
20230802,103100,106317700,22550,22500,22550,22450,17
20230802,103000,105935050,22450,22450,22450,22450,31
20230802,102900,105239100,22500,22500,22500,22500,29
20230802,102800,104586600,22550,22550,22550,22550,7
20230802,102700,104428750,22500,22500,22500,22500,19
20230802,102600,104001250,22450,22450,22450,22450,1
20230802,102500,103978800,22450,22450,22450,22450,37
20230802,102400,103148150,22450,22550,22550,22450,19
20230802,102300,102720600,22500,22500,22500,22500,356
20230802,102200,94710600,22500,22550,22550,22500,70
20230802,102100,93135550,22500,22500,22500,22500,38
20230802,102000,92280550,22500,22500,22500,22500,5
20230802,101900,92168050,22500,22500,22500,22500,34
20230802,101800,91403050,22550,22550,22550,22550,0
20230802,101700,91403050,22550,22550,22550,22550,3
20230802,101600,91335400,22550,22550,22550,22500,168
20230802,101500,87554900,22550,22550,22550,22500,111
20230802,101400,85054000,22550,22550,22550,22550,15
20230802,101300,84715750,22600,22600,22600,22600,0
20230802,101200,84715750,22600,22550,22600,22500,136
20230802,101100,81649000,22550,22550,22550,22550,23
20230802,101000,81130350,22550,22550,22550,22550,0
20230802,100900,81130350,22550,22550,22550,22550,19
20230802,100800,80701900,22600,22550,22600,22550,20
20230802,100700,80250850,22550,22500,22550,22500,31
20230802,100600,79552700,22550,22550,22550,22550,5
20230802,100500,79439950,22500,22500,22500,22500,20
20230802,100400,78989950,22550,22550,22550,22550,272
20230802,100300,72856350,22550,22550,22550,22550,19
20230802,100200,72427900,22600,22600,22600,22600,105
20230802,100100,70054900,22600,22550,22600,22550,225
20230802,100000,64970550,22550,22600,22600,22550,6
20230802,095900,64835200,22500,22500,22500,22500,33
20230802,095800,64092700,22550,22550,22550,22550,5
20230802,095700,63979950,22500,22500,22500,22500,21
20230802,095600,63507450,22550,22650,22650,22550,40
20230802,095500,62605350,22500,22500,22500,22500,37
20230802,095400,61772850,22500,22500,22500,22500,5
20230802,095300,61660350,22500,22550,22550,22500,109
20230802,095200,59203350,22550,22550,22550,22550,0
20230802,095100,59203350,22550,22550,22550,22550,46
20230802,095000,58166050,22600,22600,22600,22600,0
20230802,094900,58166050,22600,22600,22600,22600,2
20230802,094800,58120850,22550,22550,22550,22550,37
20230802,094700,57286500,22600,22600,22600,22600,6
20230802,094600,57150900,22600,22550,22600,22550,14
20230802,094500,56834700,22550,22550,22550,22550,38
20230802,094400,55977800,22550,22550,22550,22550,18
20230802,094300,55571900,22600,22650,22650,22600,312
20230802,094200,48518150,22600,22600,22600,22600,2
20230802,094100,48472950,22600,22650,22650,22600,22
20230802,094000,47974750,22600,22650,22650,22600,27
20230802,093900,47364250,22600,22650,22650,22600,36
20230802,093800,46549900,22600,22600,22600,22600,39
20230802,093700,45668500,22600,22600,22600,22600,2
20230802,093600,45623300,22600,22700,22700,22600,12
20230802,093500,45351100,22650,22600,22650,22600,78
20230802,093400,43586800,22600,22600,22600,22600,21
20230802,093300,43112200,22650,22550,22650,22550,270
20230802,093200,36998900,22600,22550,22600,22500,60
20230802,093100,35646850,22550,22550,22550,22500,23
20230802,093000,35129200,22500,22500,22500,22500,21
20230802,092900,34656700,22500,22500,22500,22500,12
20230802,092800,34386700,22500,22500,22500,22500,21
20230802,092700,33914200,22500,22500,22500,22500,0
20230802,092600,33914200,22500,22500,22500,22500,94
20230802,092500,31799200,22500,22500,22500,22500,12
20230802,092400,31529200,22450,22450,22450,22450,2
20230802,092300,31484300,22450,22450,22450,22450,2
20230802,092200,31439400,22450,22450,22450,22450,20
20230802,092100,30990400,22450,22500,22500,22450,7
20230802,092000,30833000,22500,22450,22500,22450,3
20230802,091900,30765600,22450,22450,22450,22450,5
20230802,091800,30653350,22500,22500,22500,22500,2
20230802,091700,30608350,22450,22450,22500,22450,16
20230802,091600,30249050,22450,22450,22450,22450,2
20230802,091500,30204150,22450,22450,22450,22450,2
20230802,091400,30159250,22450,22450,22450,22450,2
20230802,091300,30114350,22450,22450,22450,22450,0
20230802,091200,30114350,22450,22450,22450,22450,2
20230802,091100,30069450,22400,22450,22450,22400,84
20230802,091000,28183750,22400,22400,22400,22400,2
20230802,090900,28138950,22400,22400,22400,22400,2
20230802,090800,28094150,22450,22450,22450,22450,5
20230802,090700,27981900,22400,22400,22400,22400,54
20230802,090600,26772300,22400,22400,22400,22400,2
20230802,090500,26727500,22450,22450,22450,22450,1
20230802,090400,26705050,22400,22550,22550,22400,4
20230802,090300,26615300,22400,22500,22500,22400,238
20230802,090200,21264700,22500,22650,22650,22500,696
20230802,090100,5570750,22550,22700,22700,22550,8
20230802,090000,5389450,22550,22550,22550,22550,239