KissMeData/081660/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,193900,3706722150,39500,39500,39500,39500,7149
20230802,193800,3706722150,39500,39500,39500,39500,0
20230802,193700,3706722150,39500,39500,39500,39500,0
20230802,193600,3706722150,39500,39500,39500,39500,0
20230802,193500,3706722150,39500,39500,39500,39500,0
20230802,193400,3706722150,39500,39500,39500,39500,0
20230802,193300,3706722150,39500,39500,39500,39500,0
20230802,193200,3706722150,39500,39500,39500,39500,0
20230802,193100,3706722150,39500,39500,39500,39500,0
20230802,193000,3706722150,39500,39500,39500,39500,0
20230802,192900,3706722150,39500,39500,39500,39500,0
20230802,192800,3706722150,39500,39500,39500,39500,0
20230802,192700,3706722150,39500,39500,39500,39500,0
20230802,192600,3706722150,39500,39500,39500,39500,0
20230802,192500,3706722150,39500,39500,39500,39500,0
20230802,192400,3706722150,39500,39500,39500,39500,0
20230802,192300,3706722150,39500,39500,39500,39500,0
20230802,192200,3706722150,39500,39500,39500,39500,0
20230802,192100,3706722150,39500,39500,39500,39500,0
20230802,192000,3706722150,39500,39500,39500,39500,0
20230802,191900,3706722150,39500,39500,39500,39500,0
20230802,191800,3706722150,39500,39500,39500,39500,0
20230802,191700,3706722150,39500,39500,39500,39500,0
20230802,191600,3706722150,39500,39500,39500,39500,0
20230802,191500,3706722150,39500,39500,39500,39500,0
20230802,191400,3706722150,39500,39500,39500,39500,0
20230802,191300,3706722150,39500,39500,39500,39500,0
20230802,191200,3706722150,39500,39500,39500,39500,0
20230802,191100,3706722150,39500,39500,39500,39500,0
20230802,191000,3706722150,39500,39500,39500,39500,0
20230802,190900,3706722150,39500,39500,39500,39500,7149
20230802,190800,3706722150,39500,39500,39500,39500,0
20230802,190700,3706722150,39500,39500,39500,39500,0
20230802,190600,3706722150,39500,39500,39500,39500,0
20230802,190500,3706722150,39500,39500,39500,39500,0
20230802,190400,3706722150,39500,39500,39500,39500,0
20230802,190300,3706722150,39500,39500,39500,39500,0
20230802,190200,3706722150,39500,39500,39500,39500,0
20230802,190100,3706722150,39500,39500,39500,39500,0
20230802,190000,3706722150,39500,39500,39500,39500,0
20230802,185900,3706722150,39500,39500,39500,39500,0
20230802,185800,3706722150,39500,39500,39500,39500,0
20230802,185700,3706722150,39500,39500,39500,39500,0
20230802,185600,3706722150,39500,39500,39500,39500,0
20230802,185500,3706722150,39500,39500,39500,39500,0
20230802,185400,3706722150,39500,39500,39500,39500,0
20230802,185300,3706722150,39500,39500,39500,39500,0
20230802,185200,3706722150,39500,39500,39500,39500,0
20230802,185100,3706722150,39500,39500,39500,39500,0
20230802,185000,3706722150,39500,39500,39500,39500,0
20230802,184900,3706722150,39500,39500,39500,39500,0
20230802,184800,3706722150,39500,39500,39500,39500,0
20230802,184700,3706722150,39500,39500,39500,39500,0
20230802,184600,3706722150,39500,39500,39500,39500,0
20230802,184500,3706722150,39500,39500,39500,39500,0
20230802,184400,3706722150,39500,39500,39500,39500,0
20230802,184300,3706722150,39500,39500,39500,39500,0
20230802,184200,3706722150,39500,39500,39500,39500,0
20230802,184100,3706722150,39500,39500,39500,39500,0
20230802,184000,3706722150,39500,39500,39500,39500,0
20230802,183900,3706722150,39500,39500,39500,39500,7149
20230802,183800,3706722150,39500,39500,39500,39500,0
20230802,183700,3706722150,39500,39500,39500,39500,0
20230802,183600,3706722150,39500,39500,39500,39500,0
20230802,183500,3706722150,39500,39500,39500,39500,0
20230802,183400,3706722150,39500,39500,39500,39500,0
20230802,183300,3706722150,39500,39500,39500,39500,0
20230802,183200,3706722150,39500,39500,39500,39500,0
20230802,183100,3706722150,39500,39500,39500,39500,0
20230802,183000,3706722150,39500,39500,39500,39500,0
20230802,182900,3706722150,39500,39500,39500,39500,0
20230802,182800,3706722150,39500,39500,39500,39500,0
20230802,182700,3706722150,39500,39500,39500,39500,0
20230802,182600,3706722150,39500,39500,39500,39500,0
20230802,182500,3706722150,39500,39500,39500,39500,0
20230802,182400,3706722150,39500,39500,39500,39500,0
20230802,182300,3706722150,39500,39500,39500,39500,0
20230802,182200,3706722150,39500,39500,39500,39500,0
20230802,182100,3706722150,39500,39500,39500,39500,0
20230802,182000,3706722150,39500,39500,39500,39500,0
20230802,181900,3706722150,39500,39500,39500,39500,0
20230802,181800,3706722150,39500,39500,39500,39500,0
20230802,181700,3706722150,39500,39500,39500,39500,0
20230802,181600,3706722150,39500,39500,39500,39500,0
20230802,181500,3706722150,39500,39500,39500,39500,0
20230802,181400,3706722150,39500,39500,39500,39500,0
20230802,181300,3706722150,39500,39500,39500,39500,0
20230802,181200,3706722150,39500,39500,39500,39500,0
20230802,181100,3706722150,39500,39500,39500,39500,0
20230802,181000,3706722150,39500,39500,39500,39500,0
20230802,180900,3706722150,39500,39500,39500,39500,7149
20230802,180800,3706722150,39500,39500,39500,39500,0
20230802,180700,3706722150,39500,39500,39500,39500,0
20230802,180600,3706722150,39500,39500,39500,39500,0
20230802,180500,3706722150,39500,39500,39500,39500,0
20230802,180400,3706722150,39500,39500,39500,39500,0
20230802,180300,3706722150,39500,39500,39500,39500,0
20230802,180200,3706722150,39500,39500,39500,39500,0
20230802,180100,3706722150,39500,39500,39500,39500,0
20230802,180000,3706722150,39500,39500,39500,39500,0
20230802,175900,3706722150,39500,39500,39500,39500,0
20230802,175800,3706722150,39500,39500,39500,39500,0
20230802,175700,3706722150,39500,39500,39500,39500,0
20230802,175600,3706722150,39500,39500,39500,39500,0
20230802,175500,3706722150,39500,39500,39500,39500,0
20230802,175400,3706722150,39500,39500,39500,39500,0
20230802,175300,3706722150,39500,39500,39500,39500,0
20230802,175200,3706722150,39500,39500,39500,39500,0
20230802,175100,3706722150,39500,39500,39500,39500,0
20230802,175000,3706722150,39500,39500,39500,39500,0
20230802,174900,3706722150,39500,39500,39500,39500,0
20230802,174800,3706722150,39500,39500,39500,39500,0
20230802,174700,3706722150,39500,39500,39500,39500,0
20230802,174600,3706722150,39500,39500,39500,39500,0
20230802,174500,3706722150,39500,39500,39500,39500,0
20230802,174400,3706722150,39500,39500,39500,39500,0
20230802,174300,3706722150,39500,39500,39500,39500,0
20230802,174200,3706722150,39500,39500,39500,39500,0
20230802,174100,3706722150,39500,39500,39500,39500,0
20230802,174000,3706722150,39500,39500,39500,39500,0
20230802,173900,3706722150,39500,39500,39500,39500,7149
20230802,173800,3706722150,39500,39500,39500,39500,0
20230802,173700,3706722150,39500,39500,39500,39500,0
20230802,173600,3706722150,39500,39500,39500,39500,0
20230802,173500,3706722150,39500,39500,39500,39500,0
20230802,173400,3706722150,39500,39500,39500,39500,0
20230802,173300,3706722150,39500,39500,39500,39500,0
20230802,173200,3706722150,39500,39500,39500,39500,0
20230802,173100,3706722150,39500,39500,39500,39500,0
20230802,173000,3706722150,39500,39500,39500,39500,0
20230802,172900,3706722150,39500,39500,39500,39500,0
20230802,172800,3706722150,39500,39500,39500,39500,0
20230802,172700,3706722150,39500,39500,39500,39500,0
20230802,172600,3706722150,39500,39500,39500,39500,0
20230802,172500,3706722150,39500,39500,39500,39500,0
20230802,172400,3706722150,39500,39500,39500,39500,0
20230802,172300,3706722150,39500,39500,39500,39500,0
20230802,172200,3706722150,39500,39500,39500,39500,0
20230802,172100,3706722150,39500,39500,39500,39500,0
20230802,172000,3706722150,39500,39500,39500,39500,0
20230802,171900,3706722150,39500,39500,39500,39500,0
20230802,171800,3706722150,39500,39500,39500,39500,0
20230802,171700,3706722150,39500,39500,39500,39500,0
20230802,171600,3706722150,39500,39500,39500,39500,0
20230802,171500,3706722150,39500,39500,39500,39500,0
20230802,171400,3706722150,39500,39500,39500,39500,0
20230802,171300,3706722150,39500,39500,39500,39500,0
20230802,171200,3706722150,39500,39500,39500,39500,0
20230802,171100,3706722150,39500,39500,39500,39500,0
20230802,171000,3706722150,39500,39500,39500,39500,0
20230802,170900,3706722150,39500,39500,39500,39500,7149
20230802,170800,3706722150,39500,39500,39500,39500,0
20230802,170700,3706722150,39500,39500,39500,39500,0
20230802,170600,3706722150,39500,39500,39500,39500,0
20230802,170500,3706722150,39500,39500,39500,39500,0
20230802,170400,3706722150,39500,39500,39500,39500,0
20230802,170300,3706722150,39500,39500,39500,39500,0
20230802,170200,3706722150,39500,39500,39500,39500,0
20230802,170100,3706722150,39500,39500,39500,39500,0
20230802,170000,3706722150,39500,39500,39500,39500,0
20230802,165900,3706722150,39500,39500,39500,39500,0
20230802,165800,3706722150,39500,39500,39500,39500,0
20230802,165700,3706722150,39500,39500,39500,39500,0
20230802,165600,3706722150,39500,39500,39500,39500,0
20230802,165500,3706722150,39500,39500,39500,39500,0
20230802,165400,3706722150,39500,39500,39500,39500,0
20230802,165300,3706722150,39500,39500,39500,39500,0
20230802,165200,3706722150,39500,39500,39500,39500,0
20230802,165100,3706722150,39500,39500,39500,39500,0
20230802,165000,3706722150,39500,39500,39500,39500,0
20230802,164900,3706722150,39500,39500,39500,39500,0
20230802,164800,3706722150,39500,39500,39500,39500,0
20230802,164700,3706722150,39500,39500,39500,39500,0
20230802,164600,3706722150,39500,39500,39500,39500,0
20230802,164500,3706722150,39500,39500,39500,39500,0
20230802,164400,3706722150,39500,39500,39500,39500,0
20230802,164300,3706722150,39500,39500,39500,39500,0
20230802,164200,3706722150,39500,39500,39500,39500,0
20230802,164100,3706722150,39500,39500,39500,39500,0
20230802,164000,3706722150,39500,39500,39500,39500,0
20230802,163900,3706722150,39500,39500,39500,39500,7149
20230802,163800,3706722150,39500,39500,39500,39500,0
20230802,163700,3706722150,39500,39500,39500,39500,0
20230802,163600,3706722150,39500,39500,39500,39500,0
20230802,163500,3706722150,39500,39500,39500,39500,0
20230802,163400,3706722150,39500,39500,39500,39500,0
20230802,163300,3706722150,39500,39500,39500,39500,0
20230802,163200,3706722150,39500,39500,39500,39500,0
20230802,163100,3706722150,39500,39500,39500,39500,0
20230802,163000,3706722150,39500,39500,39500,39500,0
20230802,162900,3706722150,39500,39500,39500,39500,0
20230802,162800,3706722150,39500,39500,39500,39500,0
20230802,162700,3706722150,39500,39500,39500,39500,0
20230802,162600,3706722150,39500,39500,39500,39500,0
20230802,162500,3706722150,39500,39500,39500,39500,0
20230802,162400,3706722150,39500,39500,39500,39500,0
20230802,162300,3706722150,39500,39500,39500,39500,0
20230802,162200,3706722150,39500,39500,39500,39500,0
20230802,162100,3706722150,39500,39500,39500,39500,0
20230802,162000,3706722150,39500,39500,39500,39500,0
20230802,161900,3706722150,39500,39500,39500,39500,0
20230802,161800,3706722150,39500,39500,39500,39500,0
20230802,161700,3706722150,39500,39500,39500,39500,0
20230802,161600,3706722150,39500,39500,39500,39500,0
20230802,161500,3706722150,39500,39500,39500,39500,0
20230802,161400,3706722150,39500,39500,39500,39500,0
20230802,161300,3706722150,39500,39500,39500,39500,0
20230802,161200,3706722150,39500,39500,39500,39500,0
20230802,161100,3706722150,39500,39500,39500,39500,0
20230802,161000,3706722150,39500,39500,39500,39500,0
20230802,160900,3706722150,39500,39500,39500,39500,7149
20230802,160800,3706722150,39500,39500,39500,39500,0
20230802,160700,3706722150,39500,39500,39500,39500,0
20230802,160600,3706722150,39500,39500,39500,39500,0
20230802,160500,3706722150,39500,39500,39500,39500,0
20230802,160400,3706722150,39500,39500,39500,39500,0
20230802,160300,3706722150,39500,39500,39500,39500,0
20230802,160200,3706722150,39500,39500,39500,39500,0
20230802,160100,3706722150,39500,39500,39500,39500,0
20230802,160000,3706722150,39500,39500,39500,39500,0
20230802,155900,3706722150,39500,39500,39500,39500,0
20230802,155800,3706722150,39500,39500,39500,39500,0
20230802,155700,3706722150,39500,39500,39500,39500,0
20230802,155600,3706722150,39500,39500,39500,39500,0
20230802,155500,3706722150,39500,39500,39500,39500,0
20230802,155400,3706722150,39500,39500,39500,39500,0
20230802,155300,3706722150,39500,39500,39500,39500,0
20230802,155200,3706722150,39500,39500,39500,39500,0
20230802,155100,3706722150,39500,39500,39500,39500,0
20230802,155000,3706722150,39500,39500,39500,39500,0
20230802,154900,3706722150,39500,39500,39500,39500,0
20230802,154800,3706722150,39500,39500,39500,39500,0
20230802,154700,3706722150,39500,39500,39500,39500,0
20230802,154600,3706722150,39500,39500,39500,39500,0
20230802,154500,3706722150,39500,39500,39500,39500,0
20230802,154400,3706722150,39500,39500,39500,39500,0
20230802,154300,3706722150,39500,39500,39500,39500,0
20230802,154200,3706722150,39500,39500,39500,39500,0
20230802,154100,3706722150,39500,39500,39500,39500,0
20230802,154000,3706722150,39500,39500,39500,39500,0
20230802,153900,3706722150,39500,39500,39500,39500,7149
20230802,153800,3706722150,39500,39500,39500,39500,0
20230802,153700,3706722150,39500,39500,39500,39500,0
20230802,153600,3706722150,39500,39500,39500,39500,0
20230802,153500,3706722150,39500,39500,39500,39500,0
20230802,153400,3706722150,39500,39500,39500,39500,0
20230802,153300,3706722150,39500,39500,39500,39500,0
20230802,153200,3706722150,39500,39500,39500,39500,0
20230802,153100,3706722150,39500,39500,39500,39500,0
20230802,153000,3706722150,39500,39500,39500,39500,7149
20230802,152900,3424336650,39450,39450,39450,39450,0
20230802,152800,3424336650,39450,39450,39450,39450,0
20230802,152700,3424336650,39450,39450,39450,39450,0
20230802,152600,3424336650,39450,39450,39450,39450,0
20230802,152500,3424336650,39450,39450,39450,39450,0
20230802,152400,3424336650,39450,39450,39450,39450,0
20230802,152300,3424336650,39450,39450,39450,39450,0
20230802,152200,3424336650,39450,39450,39450,39450,0
20230802,152100,3424336650,39450,39450,39450,39450,0
20230802,152000,3424336650,39450,39450,39450,39450,0
20230802,151900,3424336650,39450,39450,39450,39400,476
20230802,151800,3405573600,39450,39450,39500,39450,893
20230802,151700,3370332900,39500,39450,39500,39450,183
20230802,151600,3363106400,39450,39450,39500,39450,113
20230802,151500,3358646050,39450,39500,39550,39450,806
20230802,151400,3326808750,39500,39450,39550,39450,695
20230802,151300,3299350550,39450,39500,39550,39450,225
20230802,151200,3290467000,39500,39500,39550,39500,238
20230802,151100,3281065950,39500,39500,39500,39450,466
20230802,151000,3262660300,39500,39500,39500,39450,237
20230802,150900,3253301050,39500,39500,39500,39450,302
20230802,150800,3241378650,39450,39450,39500,39450,126
20230802,150700,3236405950,39450,39450,39500,39450,445
20230802,150600,3218841800,39450,39500,39550,39450,799
20230802,150500,3187307900,39500,39500,39550,39450,636
20230802,150400,3162185100,39450,39450,39500,39450,344
20230802,150300,3148599850,39450,39450,39500,39450,154
20230802,150200,3142522550,39500,39500,39500,39450,285
20230802,150100,3131268900,39500,39500,39550,39500,447
20230802,150000,3113610900,39500,39500,39550,39500,354
20230802,145900,3099626500,39550,39500,39550,39500,90
20230802,145800,3096070850,39500,39500,39550,39500,118
20230802,145700,3091407150,39500,39500,39550,39500,48
20230802,145600,3089510500,39500,39500,39550,39500,54
20230802,145500,3087376200,39500,39500,39550,39500,240
20230802,145400,3077894350,39500,39500,39550,39500,164
20230802,145300,3071415500,39500,39450,39500,39450,682
20230802,145200,3044477950,39450,39450,39500,39450,600
20230802,145100,3020804150,39450,39500,39550,39450,1188
20230802,145000,2973877000,39550,39500,39550,39500,50
20230802,144900,2971901250,39500,39500,39550,39500,118
20230802,144800,2967238300,39500,39500,39550,39500,23
20230802,144700,2966329050,39550,39500,39550,39500,90
20230802,144600,2962772000,39500,39500,39550,39500,20
20230802,144500,2961981400,39500,39500,39550,39500,77
20230802,144400,2958938000,39500,39550,39550,39500,81
20230802,144300,2955736400,39550,39600,39600,39500,341
20230802,144200,2942241850,39600,39600,39650,39600,438
20230802,144100,2924895200,39650,39600,39650,39600,21
20230802,144000,2924062950,39600,39600,39600,39550,250
20230802,143900,2914170300,39600,39550,39600,39550,21
20230802,143800,2913338900,39550,39500,39550,39500,246
20230802,143700,2903609900,39500,39500,39550,39500,44
20230802,143600,2901871300,39550,39550,39550,39500,41
20230802,143500,2900249900,39500,39500,39550,39500,56
20230802,143400,2898035300,39500,39550,39550,39500,142
20230802,143300,2892419350,39600,39600,39600,39550,1449
20230802,143200,2835049550,39600,39600,39600,39550,17
20230802,143100,2834376500,39550,39550,39600,39550,97
20230802,143000,2830538850,39600,39550,39600,39550,51
20230802,142900,2828520950,39550,39550,39600,39550,64
20230802,142800,2825986850,39550,39650,39650,39550,816
20230802,142700,2793675200,39650,39650,39650,39600,100
20230802,142600,2789710350,39650,39550,39650,39550,1632
20230802,142500,2725139350,39550,39550,39550,39500,183
20230802,142400,2717903250,39550,39550,39550,39500,111
20230802,142300,2713513800,39550,39550,39550,39500,172
20230802,142200,2706714050,39500,39500,39550,39500,128
20230802,142100,2701652500,39550,39500,39550,39500,90
20230802,142000,2698093150,39550,39550,39550,39500,55
20230802,141900,2695917950,39550,39500,39550,39500,76
20230802,141800,2692915100,39550,39550,39550,39500,62
20230802,141700,2690464150,39550,39500,39550,39500,51
20230802,141600,2688448950,39500,39550,39550,39500,47
20230802,141500,2686590500,39500,39500,39500,39500,69
20230802,141400,2683865000,39550,39500,39550,39500,302
20230802,141300,2671934050,39550,39500,39550,39500,19
20230802,141200,2671182950,39500,39500,39550,39500,463
20230802,141100,2652892550,39500,39550,39550,39500,136
20230802,141000,2647519250,39550,39550,39550,39500,35
20230802,140900,2646135250,39500,39500,39550,39500,106
20230802,140800,2641946350,39500,39550,39550,39500,15
20230802,140700,2641353250,39500,39500,39550,39500,47
20230802,140600,2639494800,39500,39500,39500,39500,3
20230802,140500,2639376300,39500,39500,39550,39500,235
20230802,140400,2630091850,39500,39500,39550,39500,72
20230802,140300,2627247000,39550,39550,39600,39550,306
20230802,140200,2615144650,39550,39500,39550,39500,34
20230802,140100,2613800050,39550,39500,39550,39500,54
20230802,140000,2611664700,39500,39550,39550,39500,242
20230802,135900,2602105000,39550,39450,39550,39450,643
20230802,135800,2576696850,39450,39500,39550,39450,730
20230802,135700,2547860500,39550,39500,39550,39500,889
20230802,135600,2512744400,39500,39500,39550,39500,63
20230802,135500,2510254000,39500,39500,39550,39500,208
20230802,135400,2502036400,39550,39550,39550,39500,29
20230802,135300,2500889550,39550,39450,39550,39450,1215
20230802,135200,2452896500,39450,39500,39500,39450,4322
20230802,135100,2282197000,39500,39500,39550,39500,3205
20230802,135000,2155598850,39550,39500,39550,39500,1722
20230802,134900,2087577700,39500,39550,39600,39500,778
20230802,134800,2056806600,39550,39550,39600,39550,17
20230802,134700,2056133650,39550,39600,39650,39550,989
20230802,134600,2016995150,39600,39550,39600,39550,94
20230802,134500,2013273250,39600,39600,39600,39550,196
20230802,134400,2005511900,39600,39550,39600,39550,205
20230802,134300,1997399650,39600,39600,39600,39550,184
20230802,134200,1990115250,39600,39550,39600,39550,67
20230802,134100,1987462700,39550,39600,39600,39550,127
20230802,134000,1982433750,39600,39600,39600,39550,97
20230802,133900,1978592900,39600,39550,39600,39550,84
20230802,133800,1975266950,39550,39600,39600,39550,38
20230802,133700,1973762700,39600,39550,39600,39550,30
20230802,133600,1972575600,39600,39550,39600,39550,49
20230802,133500,1970635700,39550,39600,39600,39550,149
20230802,133400,1964742100,39550,39600,39600,39550,48
20230802,133300,1962841650,39550,39600,39600,39550,385
20230802,133200,1947596550,39600,39600,39650,39600,46
20230802,133100,1945772800,39650,39600,39650,39600,37
20230802,133000,1944306350,39650,39600,39650,39600,125
20230802,132900,1939350600,39600,39650,39650,39600,161
20230802,132800,1932967300,39650,39600,39650,39600,38
20230802,132700,1931460650,39650,39650,39650,39600,44
20230802,132600,1929716300,39600,39650,39650,39600,175
20230802,132500,1922785700,39600,39650,39650,39600,143
20230802,132400,1917121550,39650,39650,39650,39600,22
20230802,132300,1916249650,39650,39600,39650,39600,111
20230802,132200,1911848650,39600,39700,39700,39600,345
20230802,132100,1898168850,39650,39600,39650,39600,320
20230802,132000,1885480950,39650,39650,39650,39600,17
20230802,131900,1884806950,39600,39600,39650,39600,54
20230802,131800,1882665950,39650,39600,39650,39600,48
20230802,131700,1880764450,39650,39600,39650,39600,27
20230802,131600,1879694000,39650,39650,39650,39600,39
20230802,131500,1878147700,39650,39650,39650,39650,13
20230802,131400,1877632250,39650,39600,39650,39600,482
20230802,131300,1858543100,39600,39600,39600,39600,3
20230802,131200,1858424300,39650,39650,39650,39600,47
20230802,131100,1856560800,39650,39650,39650,39600,18
20230802,131000,1855847200,39650,39600,39650,39600,96
20230802,130900,1852042550,39600,39600,39650,39600,27
20230802,130800,1850972450,39650,39600,39650,39600,127
20230802,130700,1845941400,39600,39600,39650,39600,223
20230802,130600,1837109900,39650,39600,39650,39600,54
20230802,130500,1834969600,39600,39600,39600,39600,181
20230802,130400,1827802000,39600,39600,39600,39550,4
20230802,130300,1827643650,39600,39500,39600,39500,82
20230802,130200,1824400600,39500,39550,39550,39500,430
20230802,130100,1807399250,39600,39550,39600,39550,27
20230802,130000,1806330100,39600,39600,39600,39550,4
20230802,125900,1806171750,39550,39550,39600,39550,72
20230802,125800,1803322900,39600,39600,39600,39550,3
20230802,125700,1803204150,39550,39600,39600,39550,50
20230802,125600,1801224200,39550,39600,39600,39550,105
20230802,125500,1797071300,39600,39600,39600,39550,102
20230802,125400,1793035800,39550,39600,39650,39550,330
20230802,125300,1779968650,39550,39600,39600,39550,821
20230802,125200,1747477050,39650,39600,39650,39550,12
20230802,125100,1747001950,39600,39600,39600,39550,103
20230802,125000,1742923200,39600,39600,39600,39600,96
20230802,124900,1739121600,39600,39600,39600,39550,58
20230802,124800,1736825900,39600,39600,39600,39550,100
20230802,124700,1732865950,39600,39600,39600,39550,60
20230802,124600,1730490000,39600,39600,39600,39550,89
20230802,124500,1726965700,39600,39550,39600,39550,53
20230802,124400,1724868050,39600,39600,39600,39600,32
20230802,124300,1723600850,39600,39550,39600,39550,187
20230802,124200,1716202800,39550,39550,39550,39550,590
20230802,124100,1692868300,39550,39550,39550,39500,62
20230802,124000,1690416250,39550,39550,39550,39500,55
20230802,123900,1688241400,39500,39550,39550,39500,58
20230802,123800,1685947550,39550,39550,39550,39500,33
20230802,123700,1684642450,39550,39550,39550,39550,55
20230802,123600,1682467200,39550,39500,39550,39500,51
20230802,123500,1680450400,39550,39550,39550,39500,76
20230802,123400,1677444650,39550,39550,39550,39550,63
20230802,123300,1674953000,39550,39500,39550,39500,62
20230802,123200,1672500950,39550,39500,39550,39500,62
20230802,123100,1670050650,39550,39550,39550,39550,2
20230802,123000,1669971550,39550,39550,39550,39500,50
20230802,122900,1667995050,39500,39550,39550,39500,133
20230802,122800,1662741350,39500,39550,39550,39500,71
20230802,122700,1659935100,39550,39550,39550,39550,12
20230802,122600,1659460500,39550,39550,39550,39500,144
20230802,122500,1653770750,39550,39550,39550,39500,12
20230802,122400,1653296300,39550,39600,39600,39500,593
20230802,122300,1629844800,39600,39600,39600,39550,60
20230802,122200,1627468950,39600,39600,39600,39550,77
20230802,122100,1624419850,39600,39600,39600,39600,86
20230802,122000,1621014250,39600,39600,39600,39600,11
20230802,121900,1620578650,39550,39550,39600,39550,77
20230802,121800,1617529650,39600,39600,39600,39600,8
20230802,121700,1617212850,39550,39550,39600,39550,59
20230802,121600,1614877150,39550,39550,39600,39550,195
20230802,121500,1607155800,39600,39600,39600,39550,53
20230802,121400,1605057250,39600,39600,39600,39600,17
20230802,121300,1604384050,39550,39550,39600,39550,36
20230802,121200,1602958650,39550,39600,39600,39550,33
20230802,121100,1601652450,39600,39600,39600,39550,33
20230802,121000,1600345700,39600,39600,39600,39600,38
20230802,120900,1598840900,39600,39600,39600,39550,18
20230802,120800,1598128350,39600,39600,39600,39550,52
20230802,120700,1596069850,39600,39550,39600,39550,30
20230802,120600,1594882600,39600,39500,39600,39500,64
20230802,120500,1592351350,39500,39600,39600,39500,174
20230802,120400,1585470250,39600,39550,39600,39550,115
20230802,120300,1580920350,39600,39600,39600,39550,98
20230802,120200,1577043800,39600,39600,39600,39600,42
20230802,120100,1575380600,39550,39550,39600,39550,42
20230802,120000,1573719400,39550,39450,39550,39450,45
20230802,115900,1571939750,39550,39400,39550,39400,222
20230802,115800,1563170750,39400,39650,39650,39400,3176
20230802,115700,1437612300,39600,39650,39650,39600,72
20230802,115600,1434758300,39650,39650,39650,39600,13
20230802,115500,1434242900,39650,39600,39650,39600,46
20230802,115400,1432419050,39650,39600,39650,39600,11
20230802,115300,1431982950,39650,39650,39650,39600,75
20230802,115200,1429009250,39650,39650,39650,39650,8
20230802,115100,1428692050,39650,39650,39650,39650,48
20230802,115000,1426788850,39650,39650,39650,39600,42
20230802,114900,1425123600,39650,39650,39650,39600,41
20230802,114800,1423498150,39650,39650,39650,39650,43
20230802,114700,1421793200,39650,39550,39650,39550,11
20230802,114600,1421357450,39600,39650,39650,39600,355
20230802,114500,1407297150,39650,39650,39650,39600,12
20230802,114400,1406821450,39600,39700,39700,39600,180
20230802,114300,1399686000,39700,39650,39700,39600,338
20230802,114200,1386285500,39650,39600,39650,39600,65
20230802,114100,1383710050,39650,39700,39750,39650,1191
20230802,114000,1336432550,39700,39700,39700,39650,37
20230802,113900,1334963850,39650,39700,39700,39650,50
20230802,113800,1332978950,39700,39700,39700,39700,27
20230802,113700,1331907050,39700,39700,39700,39650,112
20230802,113600,1327461000,39700,39700,39700,39650,260
20230802,113500,1317151200,39700,39700,39700,39650,34
20230802,113400,1315801550,39700,39700,39700,39650,96
20230802,113300,1311990750,39650,39750,39750,39650,387
20230802,113200,1296628050,39700,39750,39750,39700,516
20230802,113100,1276117800,39750,39750,39750,39750,62
20230802,113000,1273653300,39750,39700,39750,39650,346
20230802,112900,1259912900,39700,39700,39700,39650,263
20230802,112800,1249480250,39650,39700,39700,39650,82
20230802,112700,1246227350,39650,39700,39700,39650,119
20230802,112600,1241505850,39700,39650,39700,39650,93
20230802,112500,1237814200,39700,39650,39700,39650,92
20230802,112400,1234165300,39700,39700,39700,39700,126
20230802,112300,1229163100,39650,39700,39700,39650,102
20230802,112200,1225114600,39700,39700,39700,39650,116
20230802,112100,1220510550,39650,39700,39700,39650,80
20230802,112000,1217335300,39700,39700,39700,39700,43
20230802,111900,1215628200,39700,39650,39700,39650,10
20230802,111800,1215231350,39650,39550,39700,39550,1527
20230802,111700,1154750300,39600,39600,39600,39600,76
20230802,111600,1151740700,39600,39600,39600,39550,10
20230802,111500,1151344850,39550,39650,39650,39550,706
20230802,111400,1123388600,39600,39650,39650,39600,37
20230802,111300,1121921900,39650,39600,39650,39600,44
20230802,111200,1120177500,39600,39600,39650,39600,252
20230802,111100,1110186900,39650,39700,39700,39600,551
20230802,111000,1088340800,39700,39650,39700,39650,177
20230802,110900,1081321050,39700,39700,39700,39650,41
20230802,110800,1079693550,39700,39700,39700,39650,14
20230802,110700,1079137800,39700,39700,39700,39700,64
20230802,110600,1076597000,39700,39750,39750,39650,145
20230802,110500,1070839650,39700,39750,39750,39700,190
20230802,110400,1063296050,39750,39700,39750,39700,37
20230802,110300,1061825550,39700,39700,39750,39700,182
20230802,110200,1054599150,39750,39750,39750,39700,33
20230802,110100,1053287550,39700,39750,39750,39700,15
20230802,110000,1052691550,39750,39750,39750,39700,40
20230802,105900,1051101600,39750,39750,39750,39700,23
20230802,105800,1050187950,39750,39700,39750,39700,41
20230802,105700,1048558300,39750,39700,39750,39650,134
20230802,105600,1043238450,39650,39850,39850,39650,1519
20230802,105500,982847050,39800,39850,39850,39800,69
20230802,105400,980099300,39850,39800,39850,39800,42
20230802,105300,978427100,39850,39800,39850,39800,88
20230802,105200,974921800,39800,39850,39850,39800,28
20230802,105100,973806100,39850,39850,39850,39800,44
20230802,105000,972052800,39850,39850,39850,39800,10
20230802,104900,971654350,39850,39850,39850,39800,45
20230802,104800,969861300,39850,39800,39850,39800,156
20230802,104700,963652200,39850,39800,39850,39800,237
20230802,104600,954217750,39800,39850,39850,39800,311
20230802,104500,941838500,39850,39750,39850,39700,592
20230802,104400,918297000,39750,39750,39750,39700,84
20230802,104300,914958350,39750,39700,39750,39700,182
20230802,104200,907729950,39750,39750,39750,39700,562
20230802,104100,885391950,39750,39750,39750,39750,81
20230802,104000,882172200,39750,39750,39750,39700,71
20230802,103900,879350450,39700,39700,39750,39700,549
20230802,103800,857553350,39650,39700,39700,39650,117
20230802,103700,852908850,39700,39700,39700,39650,61
20230802,103600,850487200,39650,39650,39700,39650,99
20230802,103500,846557800,39650,39700,39700,39650,83
20230802,103400,843263850,39700,39700,39700,39650,263
20230802,103300,832823100,39650,39650,39700,39650,39
20230802,103200,831275000,39700,39700,39700,39650,41
20230802,103100,829647700,39700,39700,39700,39650,159
20230802,103000,823335750,39650,39650,39700,39650,17
20230802,102900,822661300,39700,39700,39750,39700,299
20230802,102800,810789450,39750,39700,39750,39700,74
20230802,102700,807851400,39700,39700,39750,39700,84
20230802,102600,804513750,39700,39700,39700,39700,309
20230802,102500,792246450,39700,39700,39700,39650,251
20230802,102400,782281800,39650,39650,39700,39650,61
20230802,102300,779860250,39700,39650,39700,39650,157
20230802,102200,773627400,39700,39700,39700,39700,82
20230802,102100,770372000,39700,39700,39700,39700,58
20230802,102000,768069400,39650,39650,39700,39650,94
20230802,101900,764340800,39650,39650,39650,39650,2
20230802,101800,764261500,39700,39750,39750,39700,231
20230802,101700,755089550,39700,39700,39750,39700,98
20230802,101600,751197750,39750,39700,39750,39700,56
20230802,101500,748972000,39700,39650,39700,39650,86
20230802,101400,745558050,39700,39700,39700,39650,31
20230802,101300,744327500,39700,39650,39700,39650,2
20230802,101200,744248150,39700,39650,39700,39650,31
20230802,101100,743017750,39650,39650,39650,39650,232
20230802,101000,733818950,39550,39550,39550,39550,0
20230802,100900,733818950,39550,39650,39650,39550,576
20230802,100800,711026950,39600,39650,39650,39600,75
20230802,100700,708056700,39650,39650,39650,39650,197
20230802,100600,700245650,39700,39700,39800,39700,352
20230802,100500,686263900,39700,39700,39700,39700,358
20230802,100400,672051300,39700,39650,39700,39650,32
20230802,100300,670781650,39650,39650,39700,39650,116
20230802,100200,666181000,39650,39650,39650,39650,41
20230802,100100,664555350,39700,39650,39700,39650,26
20230802,100000,663523200,39650,39600,39650,39600,62
20230802,095900,661065950,39600,39650,39650,39600,28
20230802,095800,659955800,39600,39600,39600,39600,138
20230802,095700,654491000,39650,39650,39650,39500,867
20230802,095600,620162550,39650,39600,39700,39600,65
20230802,095500,617583500,39650,39600,39650,39600,232
20230802,095400,608394450,39600,39550,39600,39550,165
20230802,095300,601864250,39600,39550,39600,39550,40
20230802,095200,600280800,39600,39550,39600,39550,117
20230802,095100,595652150,39550,39550,39550,39550,47
20230802,095000,593793300,39600,39550,39600,39550,36
20230802,094900,592368250,39550,39600,39600,39550,64
20230802,094800,589833950,39600,39600,39600,39550,508
20230802,094700,569717600,39600,39600,39600,39600,231
20230802,094600,560570000,39650,39700,39700,39650,394
20230802,094500,544935850,39750,39750,39750,39750,25
20230802,094400,543942100,39750,39750,39750,39750,194
20230802,094300,536230600,39750,39750,39800,39750,140
20230802,094200,530664350,39750,39750,39750,39750,101
20230802,094100,526649600,39750,39800,39850,39750,385
20230802,094000,511329000,39800,39750,39800,39750,342
20230802,093900,497733900,39750,39800,39800,39700,338
20230802,093800,484297550,39750,39850,39850,39750,366
20230802,093700,469718050,39800,39800,39800,39750,175
20230802,093600,462755250,39800,39800,39800,39750,152
20230802,093500,456706850,39800,39800,39800,39800,103
20230802,093400,452607450,39800,39800,39800,39800,63
20230802,093300,450100050,39800,39700,39800,39700,139
20230802,093200,444573800,39750,39750,39750,39750,238
20230802,093100,435113300,39700,39700,39750,39700,126
20230802,093000,430106250,39700,39650,39700,39650,49
20230802,092900,428162650,39650,39650,39650,39600,77
20230802,092800,425109750,39650,39650,39650,39650,25
20230802,092700,424118500,39650,39500,39650,39500,1341
20230802,092600,371075350,39500,39500,39500,39450,503
20230802,092500,351208150,39500,39450,39500,39450,30
20230802,092400,350023400,39450,39500,39500,39450,363
20230802,092300,335687750,39550,39550,39550,39550,51
20230802,092200,333670700,39500,39500,39500,39500,73
20230802,092100,330787200,39550,39500,39550,39500,260
20230802,092000,320514650,39500,39450,39500,39450,515
20230802,091900,300174200,39500,39500,39500,39500,217
20230802,091800,291602700,39550,39650,39650,39550,612
20230802,091700,267379800,39600,39550,39600,39550,420
20230802,091600,250747850,39600,39550,39600,39550,122
20230802,091500,245922700,39550,39500,39550,39500,103
20230802,091400,241850350,39500,39450,39500,39400,1198
20230802,091300,194599700,39450,39450,39500,39450,278
20230802,091200,183629800,39450,39450,39500,39450,95
20230802,091100,179880800,39500,39500,39500,39450,255
20230802,091000,169808450,39500,39500,39550,39500,71
20230802,090900,167002950,39500,39450,39500,39400,1042
20230802,090800,125876350,39500,39500,39500,39450,491
20230802,090700,106498900,39500,39450,39500,39450,23
20230802,090600,105590450,39450,39550,39550,39450,769
20230802,090500,75210350,39550,39550,39600,39550,135
20230802,090400,69867900,39500,39450,39500,39450,720
20230802,090300,41427950,39500,39450,39500,39450,30
20230802,090200,40243100,39500,39500,39500,39450,159
20230802,090100,33965200,39550,39550,39650,39550,402
20230802,090000,18051850,39550,39500,39550,39500,457