KissMeData/180640/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,200900,2252834700,42600,42600,42600,42600,4849
20230802,200800,2252834700,42600,42600,42600,42600,0
20230802,200700,2252834700,42600,42600,42600,42600,0
20230802,200600,2252834700,42600,42600,42600,42600,0
20230802,200500,2252834700,42600,42600,42600,42600,0
20230802,200400,2252834700,42600,42600,42600,42600,0
20230802,200300,2252834700,42600,42600,42600,42600,0
20230802,200200,2252834700,42600,42600,42600,42600,0
20230802,200100,2252834700,42600,42600,42600,42600,0
20230802,200000,2252834700,42600,42600,42600,42600,0
20230802,195900,2252834700,42600,42600,42600,42600,0
20230802,195800,2252834700,42600,42600,42600,42600,0
20230802,195700,2252834700,42600,42600,42600,42600,0
20230802,195600,2252834700,42600,42600,42600,42600,0
20230802,195500,2252834700,42600,42600,42600,42600,0
20230802,195400,2252834700,42600,42600,42600,42600,0
20230802,195300,2252834700,42600,42600,42600,42600,0
20230802,195200,2252834700,42600,42600,42600,42600,0
20230802,195100,2252834700,42600,42600,42600,42600,0
20230802,195000,2252834700,42600,42600,42600,42600,0
20230802,194900,2252834700,42600,42600,42600,42600,0
20230802,194800,2252834700,42600,42600,42600,42600,0
20230802,194700,2252834700,42600,42600,42600,42600,0
20230802,194600,2252834700,42600,42600,42600,42600,0
20230802,194500,2252834700,42600,42600,42600,42600,0
20230802,194400,2252834700,42600,42600,42600,42600,0
20230802,194300,2252834700,42600,42600,42600,42600,0
20230802,194200,2252834700,42600,42600,42600,42600,0
20230802,194100,2252834700,42600,42600,42600,42600,0
20230802,194000,2252834700,42600,42600,42600,42600,0
20230802,193900,2252834700,42600,42600,42600,42600,4849
20230802,193800,2252834700,42600,42600,42600,42600,0
20230802,193700,2252834700,42600,42600,42600,42600,0
20230802,193600,2252834700,42600,42600,42600,42600,0
20230802,193500,2252834700,42600,42600,42600,42600,0
20230802,193400,2252834700,42600,42600,42600,42600,0
20230802,193300,2252834700,42600,42600,42600,42600,0
20230802,193200,2252834700,42600,42600,42600,42600,0
20230802,193100,2252834700,42600,42600,42600,42600,0
20230802,193000,2252834700,42600,42600,42600,42600,0
20230802,192900,2252834700,42600,42600,42600,42600,0
20230802,192800,2252834700,42600,42600,42600,42600,0
20230802,192700,2252834700,42600,42600,42600,42600,0
20230802,192600,2252834700,42600,42600,42600,42600,0
20230802,192500,2252834700,42600,42600,42600,42600,0
20230802,192400,2252834700,42600,42600,42600,42600,0
20230802,192300,2252834700,42600,42600,42600,42600,0
20230802,192200,2252834700,42600,42600,42600,42600,0
20230802,192100,2252834700,42600,42600,42600,42600,0
20230802,192000,2252834700,42600,42600,42600,42600,0
20230802,191900,2252834700,42600,42600,42600,42600,0
20230802,191800,2252834700,42600,42600,42600,42600,0
20230802,191700,2252834700,42600,42600,42600,42600,0
20230802,191600,2252834700,42600,42600,42600,42600,0
20230802,191500,2252834700,42600,42600,42600,42600,0
20230802,191400,2252834700,42600,42600,42600,42600,0
20230802,191300,2252834700,42600,42600,42600,42600,0
20230802,191200,2252834700,42600,42600,42600,42600,0
20230802,191100,2252834700,42600,42600,42600,42600,0
20230802,191000,2252834700,42600,42600,42600,42600,0
20230802,190900,2252834700,42600,42600,42600,42600,4849
20230802,190800,2252834700,42600,42600,42600,42600,0
20230802,190700,2252834700,42600,42600,42600,42600,0
20230802,190600,2252834700,42600,42600,42600,42600,0
20230802,190500,2252834700,42600,42600,42600,42600,0
20230802,190400,2252834700,42600,42600,42600,42600,0
20230802,190300,2252834700,42600,42600,42600,42600,0
20230802,190200,2252834700,42600,42600,42600,42600,0
20230802,190100,2252834700,42600,42600,42600,42600,0
20230802,190000,2252834700,42600,42600,42600,42600,0
20230802,185900,2252834700,42600,42600,42600,42600,0
20230802,185800,2252834700,42600,42600,42600,42600,0
20230802,185700,2252834700,42600,42600,42600,42600,0
20230802,185600,2252834700,42600,42600,42600,42600,0
20230802,185500,2252834700,42600,42600,42600,42600,0
20230802,185400,2252834700,42600,42600,42600,42600,0
20230802,185300,2252834700,42600,42600,42600,42600,0
20230802,185200,2252834700,42600,42600,42600,42600,0
20230802,185100,2252834700,42600,42600,42600,42600,0
20230802,185000,2252834700,42600,42600,42600,42600,0
20230802,184900,2252834700,42600,42600,42600,42600,0
20230802,184800,2252834700,42600,42600,42600,42600,0
20230802,184700,2252834700,42600,42600,42600,42600,0
20230802,184600,2252834700,42600,42600,42600,42600,0
20230802,184500,2252834700,42600,42600,42600,42600,0
20230802,184400,2252834700,42600,42600,42600,42600,0
20230802,184300,2252834700,42600,42600,42600,42600,0
20230802,184200,2252834700,42600,42600,42600,42600,0
20230802,184100,2252834700,42600,42600,42600,42600,0
20230802,184000,2252834700,42600,42600,42600,42600,0
20230802,183900,2252834700,42600,42600,42600,42600,4849
20230802,183800,2252834700,42600,42600,42600,42600,0
20230802,183700,2252834700,42600,42600,42600,42600,0
20230802,183600,2252834700,42600,42600,42600,42600,0
20230802,183500,2252834700,42600,42600,42600,42600,0
20230802,183400,2252834700,42600,42600,42600,42600,0
20230802,183300,2252834700,42600,42600,42600,42600,0
20230802,183200,2252834700,42600,42600,42600,42600,0
20230802,183100,2252834700,42600,42600,42600,42600,0
20230802,183000,2252834700,42600,42600,42600,42600,0
20230802,182900,2252834700,42600,42600,42600,42600,0
20230802,182800,2252834700,42600,42600,42600,42600,0
20230802,182700,2252834700,42600,42600,42600,42600,0
20230802,182600,2252834700,42600,42600,42600,42600,0
20230802,182500,2252834700,42600,42600,42600,42600,0
20230802,182400,2252834700,42600,42600,42600,42600,0
20230802,182300,2252834700,42600,42600,42600,42600,0
20230802,182200,2252834700,42600,42600,42600,42600,0
20230802,182100,2252834700,42600,42600,42600,42600,0
20230802,182000,2252834700,42600,42600,42600,42600,0
20230802,181900,2252834700,42600,42600,42600,42600,0
20230802,181800,2252834700,42600,42600,42600,42600,0
20230802,181700,2252834700,42600,42600,42600,42600,0
20230802,181600,2252834700,42600,42600,42600,42600,0
20230802,181500,2252834700,42600,42600,42600,42600,0
20230802,181400,2252834700,42600,42600,42600,42600,0
20230802,181300,2252834700,42600,42600,42600,42600,0
20230802,181200,2252834700,42600,42600,42600,42600,0
20230802,181100,2252834700,42600,42600,42600,42600,0
20230802,181000,2252834700,42600,42600,42600,42600,0
20230802,180900,2252834700,42600,42600,42600,42600,4849
20230802,180800,2252834700,42600,42600,42600,42600,0
20230802,180700,2252834700,42600,42600,42600,42600,0
20230802,180600,2252834700,42600,42600,42600,42600,0
20230802,180500,2252834700,42600,42600,42600,42600,0
20230802,180400,2252834700,42600,42600,42600,42600,0
20230802,180300,2252834700,42600,42600,42600,42600,0
20230802,180200,2252834700,42600,42600,42600,42600,0
20230802,180100,2252834700,42600,42600,42600,42600,0
20230802,180000,2252834700,42600,42600,42600,42600,0
20230802,175900,2252834700,42600,42600,42600,42600,0
20230802,175800,2252834700,42600,42600,42600,42600,0
20230802,175700,2252834700,42600,42600,42600,42600,0
20230802,175600,2252834700,42600,42600,42600,42600,0
20230802,175500,2252834700,42600,42600,42600,42600,0
20230802,175400,2252834700,42600,42600,42600,42600,0
20230802,175300,2252834700,42600,42600,42600,42600,0
20230802,175200,2252834700,42600,42600,42600,42600,0
20230802,175100,2252834700,42600,42600,42600,42600,0
20230802,175000,2252834700,42600,42600,42600,42600,0
20230802,174900,2252834700,42600,42600,42600,42600,0
20230802,174800,2252834700,42600,42600,42600,42600,0
20230802,174700,2252834700,42600,42600,42600,42600,0
20230802,174600,2252834700,42600,42600,42600,42600,0
20230802,174500,2252834700,42600,42600,42600,42600,0
20230802,174400,2252834700,42600,42600,42600,42600,0
20230802,174300,2252834700,42600,42600,42600,42600,0
20230802,174200,2252834700,42600,42600,42600,42600,0
20230802,174100,2252834700,42600,42600,42600,42600,0
20230802,174000,2252834700,42600,42600,42600,42600,0
20230802,173900,2252834700,42600,42600,42600,42600,4849
20230802,173800,2252834700,42600,42600,42600,42600,0
20230802,173700,2252834700,42600,42600,42600,42600,0
20230802,173600,2252834700,42600,42600,42600,42600,0
20230802,173500,2252834700,42600,42600,42600,42600,0
20230802,173400,2252834700,42600,42600,42600,42600,0
20230802,173300,2252834700,42600,42600,42600,42600,0
20230802,173200,2252834700,42600,42600,42600,42600,0
20230802,173100,2252834700,42600,42600,42600,42600,0
20230802,173000,2252834700,42600,42600,42600,42600,0
20230802,172900,2252834700,42600,42600,42600,42600,0
20230802,172800,2252834700,42600,42600,42600,42600,0
20230802,172700,2252834700,42600,42600,42600,42600,0
20230802,172600,2252834700,42600,42600,42600,42600,0
20230802,172500,2252834700,42600,42600,42600,42600,0
20230802,172400,2252834700,42600,42600,42600,42600,0
20230802,172300,2252834700,42600,42600,42600,42600,0
20230802,172200,2252834700,42600,42600,42600,42600,0
20230802,172100,2252834700,42600,42600,42600,42600,0
20230802,172000,2252834700,42600,42600,42600,42600,0
20230802,171900,2252834700,42600,42600,42600,42600,0
20230802,171800,2252834700,42600,42600,42600,42600,0
20230802,171700,2252834700,42600,42600,42600,42600,0
20230802,171600,2252834700,42600,42600,42600,42600,0
20230802,171500,2252834700,42600,42600,42600,42600,0
20230802,171400,2252834700,42600,42600,42600,42600,0
20230802,171300,2252834700,42600,42600,42600,42600,0
20230802,171200,2252834700,42600,42600,42600,42600,0
20230802,171100,2252834700,42600,42600,42600,42600,0
20230802,171000,2252834700,42600,42600,42600,42600,0
20230802,170900,2252834700,42600,42600,42600,42600,4849
20230802,170800,2252834700,42600,42600,42600,42600,0
20230802,170700,2252834700,42600,42600,42600,42600,0
20230802,170600,2252834700,42600,42600,42600,42600,0
20230802,170500,2252834700,42600,42600,42600,42600,0
20230802,170400,2252834700,42600,42600,42600,42600,0
20230802,170300,2252834700,42600,42600,42600,42600,0
20230802,170200,2252834700,42600,42600,42600,42600,0
20230802,170100,2252834700,42600,42600,42600,42600,0
20230802,170000,2252834700,42600,42600,42600,42600,0
20230802,165900,2252834700,42600,42600,42600,42600,0
20230802,165800,2252834700,42600,42600,42600,42600,0
20230802,165700,2252834700,42600,42600,42600,42600,0
20230802,165600,2252834700,42600,42600,42600,42600,0
20230802,165500,2252834700,42600,42600,42600,42600,0
20230802,165400,2252834700,42600,42600,42600,42600,0
20230802,165300,2252834700,42600,42600,42600,42600,0
20230802,165200,2252834700,42600,42600,42600,42600,0
20230802,165100,2252834700,42600,42600,42600,42600,0
20230802,165000,2252834700,42600,42600,42600,42600,0
20230802,164900,2252834700,42600,42600,42600,42600,0
20230802,164800,2252834700,42600,42600,42600,42600,0
20230802,164700,2252834700,42600,42600,42600,42600,0
20230802,164600,2252834700,42600,42600,42600,42600,0
20230802,164500,2252834700,42600,42600,42600,42600,0
20230802,164400,2252834700,42600,42600,42600,42600,0
20230802,164300,2252834700,42600,42600,42600,42600,0
20230802,164200,2252834700,42600,42600,42600,42600,0
20230802,164100,2252834700,42600,42600,42600,42600,0
20230802,164000,2252834700,42600,42600,42600,42600,0
20230802,163900,2252834700,42600,42600,42600,42600,4849
20230802,163800,2252834700,42600,42600,42600,42600,0
20230802,163700,2252834700,42600,42600,42600,42600,0
20230802,163600,2252834700,42600,42600,42600,42600,0
20230802,163500,2252834700,42600,42600,42600,42600,0
20230802,163400,2252834700,42600,42600,42600,42600,0
20230802,163300,2252834700,42600,42600,42600,42600,0
20230802,163200,2252834700,42600,42600,42600,42600,0
20230802,163100,2252834700,42600,42600,42600,42600,0
20230802,163000,2252834700,42600,42600,42600,42600,0
20230802,162900,2252834700,42600,42600,42600,42600,0
20230802,162800,2252834700,42600,42600,42600,42600,0
20230802,162700,2252834700,42600,42600,42600,42600,0
20230802,162600,2252834700,42600,42600,42600,42600,0
20230802,162500,2252834700,42600,42600,42600,42600,0
20230802,162400,2252834700,42600,42600,42600,42600,0
20230802,162300,2252834700,42600,42600,42600,42600,0
20230802,162200,2252834700,42600,42600,42600,42600,0
20230802,162100,2252834700,42600,42600,42600,42600,0
20230802,162000,2252834700,42600,42600,42600,42600,0
20230802,161900,2252834700,42600,42600,42600,42600,0
20230802,161800,2252834700,42600,42600,42600,42600,0
20230802,161700,2252834700,42600,42600,42600,42600,0
20230802,161600,2252834700,42600,42600,42600,42600,0
20230802,161500,2252834700,42600,42600,42600,42600,0
20230802,161400,2252834700,42600,42600,42600,42600,0
20230802,161300,2252834700,42600,42600,42600,42600,0
20230802,161200,2252834700,42600,42600,42600,42600,0
20230802,161100,2252834700,42600,42600,42600,42600,0
20230802,161000,2252834700,42600,42600,42600,42600,0
20230802,160900,2252834700,42600,42600,42600,42600,4849
20230802,160800,2252834700,42600,42600,42600,42600,0
20230802,160700,2252834700,42600,42600,42600,42600,0
20230802,160600,2252834700,42600,42600,42600,42600,0
20230802,160500,2252834700,42600,42600,42600,42600,0
20230802,160400,2252834700,42600,42600,42600,42600,0
20230802,160300,2252834700,42600,42600,42600,42600,0
20230802,160200,2252834700,42600,42600,42600,42600,0
20230802,160100,2252834700,42600,42600,42600,42600,0
20230802,160000,2252834700,42600,42600,42600,42600,0
20230802,155900,2252834700,42600,42600,42600,42600,0
20230802,155800,2252834700,42600,42600,42600,42600,0
20230802,155700,2252834700,42600,42600,42600,42600,0
20230802,155600,2252834700,42600,42600,42600,42600,0
20230802,155500,2252834700,42600,42600,42600,42600,0
20230802,155400,2252834700,42600,42600,42600,42600,0
20230802,155300,2252834700,42600,42600,42600,42600,0
20230802,155200,2252834700,42600,42600,42600,42600,0
20230802,155100,2252834700,42600,42600,42600,42600,0
20230802,155000,2252834700,42600,42600,42600,42600,0
20230802,154900,2252834700,42600,42600,42600,42600,0
20230802,154800,2252834700,42600,42600,42600,42600,0
20230802,154700,2252834700,42600,42600,42600,42600,0
20230802,154600,2252834700,42600,42600,42600,42600,0
20230802,154500,2252834700,42600,42600,42600,42600,0
20230802,154400,2252834700,42600,42600,42600,42600,0
20230802,154300,2252834700,42600,42600,42600,42600,0
20230802,154200,2252834700,42600,42600,42600,42600,0
20230802,154100,2252834700,42600,42600,42600,42600,0
20230802,154000,2252834700,42600,42600,42600,42600,0
20230802,153900,2252834700,42600,42600,42600,42600,4849
20230802,153800,2252834700,42600,42600,42600,42600,0
20230802,153700,2252834700,42600,42600,42600,42600,0
20230802,153600,2252834700,42600,42600,42600,42600,0
20230802,153500,2252834700,42600,42600,42600,42600,0
20230802,153400,2252834700,42600,42600,42600,42600,0
20230802,153300,2252834700,42600,42600,42600,42600,0
20230802,153200,2252834700,42600,42600,42600,42600,0
20230802,153100,2252834700,42600,42600,42600,42600,0
20230802,153000,2252834700,42600,42600,42600,42600,4849
20230802,152900,2046267300,42750,42750,42750,42750,0
20230802,152800,2046267300,42750,42750,42750,42750,0
20230802,152700,2046267300,42750,42750,42750,42750,0
20230802,152600,2046267300,42750,42750,42750,42750,0
20230802,152500,2046267300,42750,42750,42750,42750,0
20230802,152400,2046267300,42750,42750,42750,42750,0
20230802,152300,2046267300,42750,42750,42750,42750,0
20230802,152200,2046267300,42750,42750,42750,42750,0
20230802,152100,2046267300,42750,42750,42750,42750,0
20230802,152000,2046267300,42750,42750,42750,42750,0
20230802,151900,2046267300,42750,42750,42750,42700,301
20230802,151800,2033414100,42700,42750,42750,42700,37
20230802,151700,2031832950,42700,42700,42750,42700,118
20230802,151600,2026794050,42750,42650,42750,42650,30
20230802,151500,2025513650,42650,42650,42750,42650,31
20230802,151400,2024189600,42650,42650,42700,42650,211
20230802,151300,2015180350,42650,42650,42700,42650,88
20230802,151200,2011427000,42650,42750,42800,42650,25
20230802,151100,2010359000,42700,42650,42800,42650,13
20230802,151000,2009804200,42800,42700,42800,42500,1846
20230802,150900,1931207550,42700,42650,42700,42650,245
20230802,150800,1920758050,42600,42700,42750,42600,552
20230802,150700,1897189200,42700,42700,42750,42700,160
20230802,150600,1890349500,42700,42800,42850,42700,210
20230802,150500,1881370200,42800,42800,42850,42750,188
20230802,150400,1873324050,42750,42700,42850,42700,274
20230802,150300,1861593900,42750,42750,42850,42700,400
20230802,150200,1844494300,42700,42700,42750,42700,159
20230802,150100,1837697600,42750,42800,42800,42700,606
20230802,150000,1811787200,42800,42900,42900,42800,96
20230802,145900,1807674250,42900,42850,42900,42850,4
20230802,145800,1807502800,42850,42850,42950,42850,25
20230802,145700,1806429250,42850,42850,42850,42850,2
20230802,145600,1806343550,42850,42900,42950,42850,6
20230802,145500,1806086100,42900,42750,42900,42750,208
20230802,145400,1797175400,42750,42750,42850,42750,8
20230802,145300,1796833100,42750,42750,42750,42750,4
20230802,145200,1796662100,42750,42800,42850,42750,27
20230802,145100,1795505650,42750,42750,42800,42750,135
20230802,145000,1789728000,42800,42800,42800,42750,24
20230802,144900,1788701200,42800,43000,43000,42800,102
20230802,144800,1784332250,42850,42600,42850,42600,126
20230802,144700,1778938800,42550,42750,42800,42550,1505
20230802,144600,1714721550,42750,42750,42800,42750,71
20230802,144500,1711685700,42750,42750,42800,42750,31
20230802,144400,1710359350,42750,42750,42750,42750,5
20230802,144300,1710145600,42750,42850,42850,42750,108
20230802,144200,1705523100,42950,42800,42950,42750,990
20230802,144100,1663143150,42800,42750,42800,42750,25
20230802,144000,1662074300,42800,42800,42800,42750,10
20230802,143900,1661646700,42800,42800,42800,42800,11
20230802,143800,1661175900,42800,42800,42800,42750,109
20230802,143700,1656511200,42750,42750,42750,42750,0
20230802,143600,1656511200,42750,42800,42800,42750,3
20230802,143500,1656382850,42800,42800,42800,42800,20
20230802,143400,1655526850,42800,42800,42800,42800,66
20230802,143300,1652702050,42750,42900,42900,42750,712
20230802,143200,1622205250,42900,42900,42900,42900,13
20230802,143100,1621647550,42900,42900,42900,42900,25
20230802,143000,1620575050,42900,42900,42900,42900,18
20230802,142900,1619802850,42850,42950,42950,42850,30
20230802,142800,1618516300,42950,42950,42950,42950,92
20230802,142700,1614564900,42950,42950,42950,42950,3
20230802,142600,1614436050,42950,42950,42950,42950,0
20230802,142500,1614436050,42950,42950,42950,42950,118
20230802,142400,1609367950,42950,42950,42950,42950,0
20230802,142300,1609367950,42950,42950,42950,42950,2
20230802,142200,1609282050,42900,42900,42900,42900,484
20230802,142100,1588518450,42950,42950,42950,42950,175
20230802,142000,1581002200,42950,42950,42950,42950,1
20230802,141900,1580959250,42950,42900,42950,42900,21
20230802,141800,1580058300,42850,42750,42850,42750,106
20230802,141700,1575526500,42750,42750,42750,42750,14
20230802,141600,1574928000,42750,42800,42800,42750,94
20230802,141500,1570906700,42850,42850,42850,42850,20
20230802,141400,1570049700,42850,42850,42850,42850,2
20230802,141300,1569964000,42850,42850,42850,42850,1
20230802,141200,1569921150,42850,42800,42850,42800,21
20230802,141100,1569021800,42750,42750,42750,42700,46
20230802,141000,1567055450,42750,42750,42750,42750,2
20230802,140900,1566969950,42700,42700,42700,42700,18
20230802,140800,1566201350,42700,42650,42700,42650,390
20230802,140700,1549567350,42650,42650,42650,42650,3
20230802,140600,1549439400,42650,42650,42650,42650,7
20230802,140500,1549140850,42750,42750,42750,42750,23
20230802,140400,1548157600,42750,42700,42750,42650,149
20230802,140300,1541802350,42700,42750,42750,42600,1232
20230802,140200,1489265150,42750,42800,42800,42750,22
20230802,140100,1488323650,42800,42800,42800,42800,3
20230802,140000,1488195250,42750,42800,42800,42750,350
20230802,135900,1473232500,42800,42800,42800,42800,0
20230802,135800,1473232500,42800,42800,42800,42800,44
20230802,135700,1471349300,42800,42800,42800,42800,0
20230802,135600,1471349300,42800,42750,42800,42750,131
20230802,135500,1465743100,42800,42800,42800,42750,62
20230802,135400,1463091500,42800,42800,42800,42800,4
20230802,135300,1462920300,42800,42750,42800,42750,31
20230802,135200,1461594500,42800,42800,42800,42800,22
20230802,135100,1460652900,42800,42800,42800,42800,1
20230802,135000,1460610100,42800,42850,42850,42750,343
20230802,134900,1445930600,42850,43150,43150,42850,276
20230802,134800,1434082800,43100,43050,43100,43050,24
20230802,134700,1433048500,43150,43150,43150,43150,2
20230802,134600,1432962200,43150,43150,43150,43150,0
20230802,134500,1432962200,43150,43100,43150,43000,33
20230802,134400,1431540700,43000,43000,43000,43000,19
20230802,134300,1430723700,43100,43050,43100,43050,8
20230802,134200,1430378950,43100,43050,43100,43050,21
20230802,134100,1429474600,43050,43000,43050,43000,2
20230802,134000,1429388550,43100,43100,43100,43100,2
20230802,133900,1429302350,43100,43050,43100,43050,21
20230802,133800,1428397500,43050,43050,43050,43000,176
20230802,133700,1420824250,43000,43000,43000,43000,2
20230802,133600,1420738250,43050,43050,43050,43050,52
20230802,133500,1418499650,43000,43100,43100,43000,55
20230802,133400,1416130400,43150,43150,43150,43150,2
20230802,133300,1416044100,43100,43250,43300,43000,1390
20230802,133200,1356096150,43300,43300,43300,43300,23
20230802,133100,1355100250,43250,43250,43250,43250,2
20230802,133000,1355013750,43350,43250,43350,43250,177
20230802,132900,1347350900,43450,43400,43450,43400,32
20230802,132800,1345961000,43400,43350,43450,43350,694
20230802,132700,1315837700,43350,43100,43350,43100,713
20230802,132600,1284972600,43100,43200,43200,43100,2
20230802,132500,1284886300,43200,43200,43200,43200,21
20230802,132400,1283979100,43200,43200,43200,43200,2
20230802,132300,1283892700,43200,43100,43200,43100,92
20230802,132200,1279927400,43000,43000,43000,43000,72
20230802,132100,1276831400,43250,43200,43250,43200,294
20230802,132000,1264119500,43200,43200,43200,43200,2
20230802,131900,1264033100,43150,43150,43150,43150,20
20230802,131800,1263170100,43150,43150,43150,43150,2
20230802,131700,1263083800,43100,43000,43100,43000,10
20230802,131600,1262653700,43000,42900,43000,42900,23
20230802,131500,1261665950,42850,42850,42850,42850,1
20230802,131400,1261623100,42900,42900,43000,42850,232
20230802,131300,1251677250,43150,43150,43150,43150,1
20230802,131200,1251634100,43100,43150,43150,43100,25
20230802,131100,1250555500,43100,43200,43200,43100,104
20230802,131000,1246073000,43200,43200,43200,43100,4
20230802,130900,1245900300,43250,43250,43250,43250,22
20230802,130800,1244948800,43350,43150,43350,43150,503
20230802,130700,1223197350,43150,42900,43150,42900,1424
20230802,130600,1161955550,42850,42900,42900,42850,21
20230802,130500,1161054700,42900,42900,42900,42900,3
20230802,130400,1160926000,42950,42900,42950,42900,71
20230802,130300,1157879900,42950,42900,42950,42900,8
20230802,130200,1157536600,42800,42850,42850,42800,67
20230802,130100,1154667850,42850,42850,42850,42800,3
20230802,130000,1154539350,42850,42850,42850,42850,8
20230802,125900,1154196550,42850,42850,42850,42850,20
20230802,125800,1153339550,42850,42800,42850,42800,148
20230802,125700,1147005100,42800,42800,42800,42800,23
20230802,125600,1146020700,42800,42800,42800,42750,24
20230802,125500,1144993550,42800,42850,42850,42800,31
20230802,125400,1143666700,42850,42850,42850,42850,3
20230802,125300,1143538150,42800,42850,42850,42800,21
20230802,125200,1142638750,42850,42850,42850,42850,22
20230802,125100,1141696050,42850,42850,42850,42850,1
20230802,125000,1141653200,42850,42850,42850,42850,1
20230802,124900,1141610350,42850,42850,42850,42800,24
20230802,124800,1140582000,42850,42850,42850,42850,0
20230802,124700,1140582000,42850,42850,42850,42850,2
20230802,124600,1140496300,42800,42800,42850,42800,430
20230802,124500,1122092150,42800,42800,42850,42800,99
20230802,124400,1117854850,42850,42850,42850,42850,0
20230802,124300,1117854850,42850,42850,42850,42850,23
20230802,124200,1116869300,42800,42850,42850,42800,5
20230802,124100,1116655100,42850,42850,42850,42850,1
20230802,124000,1116612250,42850,42850,42850,42850,2
20230802,123900,1116526550,42850,42850,42850,42800,32
20230802,123800,1115155900,42850,42850,42850,42800,24
20230802,123700,1114128400,42850,42900,42900,42850,123
20230802,123600,1108857800,42900,42900,42900,42900,22
20230802,123500,1107914000,42850,42850,42850,42850,1
20230802,123400,1107871150,42900,42900,42900,42900,12
20230802,123300,1107356350,42900,42900,42900,42900,36
20230802,123200,1105811950,42900,43050,43050,42850,85
20230802,123100,1102158200,43100,43100,43100,43100,1
20230802,123000,1102115100,43100,43100,43100,43100,23
20230802,122900,1101123800,43100,43100,43100,43050,5
20230802,122800,1100908350,43100,43100,43100,43100,3
20230802,122700,1100779050,43100,43100,43100,43100,8
20230802,122600,1100434250,43100,43100,43100,43050,25
20230802,122500,1099356800,43100,43100,43100,43100,3
20230802,122400,1099227500,43100,43100,43100,43100,21
20230802,122300,1098322400,43100,43100,43100,43100,23
20230802,122200,1097331100,43100,43100,43100,43100,2
20230802,122100,1097244900,43100,43050,43100,43050,5
20230802,122000,1097029450,43050,43050,43050,43050,11
20230802,121900,1096555900,42950,42900,42950,42900,161
20230802,121800,1089648150,43050,43000,43050,42900,238
20230802,121700,1079435800,43050,43050,43050,43050,2
20230802,121600,1079349700,43000,43100,43100,42950,249
20230802,121500,1068638250,43100,43050,43100,43050,7
20230802,121400,1068336800,43100,43100,43100,43100,7
20230802,121300,1068035100,43100,43100,43100,43100,25
20230802,121200,1066957600,43100,43100,43100,43050,4
20230802,121100,1066785250,43100,43100,43100,43100,4
20230802,121000,1066612850,43100,43050,43100,43050,3
20230802,120900,1066483600,43050,43050,43050,43050,24
20230802,120800,1065450400,43050,43050,43050,43050,5
20230802,120700,1065235150,43050,43100,43100,43050,4
20230802,120600,1065062800,43100,43050,43100,43050,25
20230802,120500,1063985500,43050,43000,43050,43000,160
20230802,120400,1057104700,43100,43200,43200,43050,75
20230802,120300,1053875300,43200,43200,43200,43200,22
20230802,120200,1052924900,43150,43200,43200,43150,4
20230802,120100,1052752200,43200,43250,43250,43150,23
20230802,120000,1051759550,43050,43000,43050,43000,17
20230802,115900,1051028500,43000,42950,43000,42900,544
20230802,115800,1027681050,43000,43000,43050,42950,112
20230802,115700,1022865450,43050,43100,43100,43050,71
20230802,115600,1019807900,43100,43200,43200,43050,323
20230802,115500,1005881500,43200,43200,43200,43150,19
20230802,115400,1005061450,43150,43200,43200,43100,219
20230802,115300,995611550,43200,43400,43400,43150,147
20230802,115200,989256900,43400,43400,43400,43350,220
20230802,115100,979708950,43450,43450,43450,43450,5
20230802,115000,979491700,43450,43400,43450,43400,24
20230802,114900,978450050,43400,43400,43400,43400,148
20230802,114800,972026850,43450,43450,43450,43400,86
20230802,114700,968294100,43450,43450,43450,43450,2
20230802,114600,968207200,43450,43500,43500,43400,28
20230802,114500,966990600,43500,43500,43500,43500,3
20230802,114400,966860100,43500,43250,43500,43250,840
20230802,114300,930447800,43250,43150,43250,43150,285
20230802,114200,918136250,43200,43200,43200,43200,130
20230802,114100,912520250,43200,43150,43200,43150,67
20230802,114000,909628950,43150,43100,43200,43100,375
20230802,113900,893451700,43150,43100,43150,43100,31
20230802,113800,892115350,43100,43100,43100,43100,2
20230802,113700,892029150,43100,43150,43150,43100,670
20230802,113600,863147500,43100,43150,43150,43100,5
20230802,113500,862931800,43150,43150,43150,43100,7
20230802,113400,862629800,43200,43200,43200,43150,471
20230802,113300,842305900,43200,43150,43200,43150,43
20230802,113200,840449350,43200,43200,43200,43200,3
20230802,113100,840319750,43200,43200,43200,43200,3
20230802,113000,840190150,43200,43150,43200,43150,169
20230802,112900,832889400,43200,43200,43200,43200,5
20230802,112800,832673400,43200,43150,43200,43150,22
20230802,112700,831724050,43200,43250,43250,43200,88
20230802,112600,827921350,43250,43250,43250,43250,0
20230802,112500,827921350,43250,43250,43250,43250,3
20230802,112400,827791600,43250,43200,43250,43200,6
20230802,112300,827532350,43200,43200,43250,43200,119
20230802,112200,822390400,43250,43250,43250,43200,50
20230802,112100,820227950,43250,43250,43250,43250,12
20230802,112000,819708950,43250,43200,43250,43200,15
20230802,111900,819060750,43200,43200,43200,43200,2
20230802,111800,818974350,43200,43200,43200,43200,77
20230802,111700,815647950,43200,43200,43200,43200,23
20230802,111600,814654350,43200,43200,43200,43200,3
20230802,111500,814524750,43150,43100,43150,43100,24
20230802,111400,813489200,43150,43200,43200,43150,24
20230802,111300,812452550,43200,43150,43200,43150,9
20230802,111200,812063950,43200,43200,43200,43200,84
20230802,111100,808435150,43200,43150,43200,43150,5
20230802,111000,808219200,43200,43150,43200,43150,422
20230802,110900,789988850,43150,43200,43200,43150,14
20230802,110800,789384150,43200,42800,43200,42800,332
20230802,110700,775066800,43050,43050,43050,42850,208
20230802,110600,766126900,43050,43000,43050,42950,5
20230802,110500,765911900,42950,43050,43050,42950,9
20230802,110400,765524800,43050,43100,43100,43050,174
20230802,110300,758032950,43100,43100,43100,43100,2
20230802,110200,757946750,43000,43100,43100,43000,3
20230802,110100,757817550,43100,42950,43100,42950,2
20230802,110000,757731500,43100,42850,43100,42850,45
20230802,105900,755798000,42850,43050,43050,42800,165
20230802,105800,748724450,43100,43050,43100,43050,3
20230802,105700,748595200,43150,43050,43150,43050,120
20230802,105600,743418800,43050,43150,43150,42900,802
20230802,105500,708907250,43200,43150,43200,43150,3
20230802,105400,708777700,43200,43150,43200,43150,54
20230802,105300,706446450,43200,43200,43200,43200,3
20230802,105200,706316850,43150,43200,43200,43150,5
20230802,105100,706100900,43200,43150,43200,43150,23
20230802,105000,705107400,43150,43050,43150,43050,26
20230802,104900,703986700,43100,43000,43100,43000,19
20230802,104800,703169500,42950,43000,43000,42950,293
20230802,104700,690577350,43000,43050,43050,43000,2
20230802,104600,690491300,43000,43100,43100,42900,291
20230802,104500,677980500,43150,43150,43150,43150,26
20230802,104400,676858600,43100,43150,43200,43100,142
20230802,104300,670731250,43200,43200,43200,43150,3
20230802,104200,670601700,43200,43200,43200,43200,9
20230802,104100,670212900,43200,43200,43200,43200,22
20230802,104000,669262500,43200,43150,43200,43150,106
20230802,103900,664688300,43200,43150,43200,43150,6
20230802,103800,664429300,43150,43100,43150,43100,95
20230802,103700,660330900,43100,43100,43100,43100,3
20230802,103600,660201600,43100,43150,43150,43100,102
20230802,103500,655805300,43100,43100,43150,43100,55
20230802,103400,653434600,43100,43000,43100,43000,96
20230802,103300,649303100,43000,42850,43000,42850,159
20230802,103200,642489800,42750,43000,43000,42750,108
20230802,103100,637861000,43000,42800,43000,42750,731
20230802,103000,606560150,42800,42800,42850,42800,4
20230802,102900,606388850,42800,42900,42900,42800,104
20230802,102800,601935900,42750,42900,42950,42750,104
20230802,102700,597482800,42950,42950,42950,42950,0
20230802,102600,597482800,42950,42950,42950,42950,0
20230802,102500,597482800,42950,42950,42950,42950,0
20230802,102400,597482800,42950,42800,42950,42800,172
20230802,102300,590102050,42750,42750,42750,42650,310
20230802,102200,576865100,42800,42900,42950,42800,735
20230802,102100,545337150,42950,42900,42950,42900,216
20230802,102000,536069750,42950,42950,42950,42950,24
20230802,101900,535038950,42900,42900,42900,42900,88
20230802,101800,531263750,42850,42900,42900,42850,72
20230802,101700,528177450,42900,42950,42950,42900,74
20230802,101600,525002800,42950,42950,42950,42950,3
20230802,101500,524873950,43000,42950,43000,42950,22
20230802,101400,523929000,42800,42800,42800,42800,0
20230802,101300,523929000,42800,42800,42850,42800,68
20230802,101200,521018350,42800,42800,42800,42800,1
20230802,101100,520975550,42800,42800,42800,42800,21
20230802,101000,520076750,42750,42650,42750,42650,391
20230802,100900,503398850,42750,42750,42750,42750,0
20230802,100800,503398850,42750,42750,42800,42750,23
20230802,100700,502415300,42750,42750,42750,42600,532
20230802,100600,479724300,42800,42800,42800,42800,21
20230802,100500,478825500,42650,42800,42800,42650,233
20230802,100400,468863450,42900,42900,42900,42900,0
20230802,100300,468863450,42900,42900,42900,42900,0
20230802,100200,468863450,42900,42900,42950,42900,35
20230802,100100,467361700,42800,42750,42800,42750,4
20230802,100000,467190550,42750,42700,42750,42700,7
20230802,095900,466891500,42700,42700,42700,42700,131
20230802,095800,461297800,42700,42700,42700,42700,20
20230802,095700,460443800,42650,42650,42650,42650,18
20230802,095600,459676100,42700,42850,42850,42650,167
20230802,095500,452545800,42950,42750,42950,42750,17
20230802,095400,451817250,42700,42700,42700,42700,72
20230802,095300,448742850,42800,42800,42900,42800,110
20230802,095200,444029550,42800,42650,42800,42650,392
20230802,095100,427299500,42650,42550,42650,42550,159
20230802,095000,420529750,42600,42600,42600,42600,2
20230802,094900,420444550,42550,42550,42550,42550,204
20230802,094800,411764350,42550,42550,42550,42550,2
20230802,094700,411679250,42550,42550,42550,42550,0
20230802,094600,411679250,42550,42600,42600,42500,1304
20230802,094500,356158800,42650,42650,42650,42650,1
20230802,094400,356116150,42650,42650,42650,42650,2
20230802,094300,356030850,42650,42650,42650,42650,35
20230802,094200,354538100,42650,42650,42650,42650,205
20230802,094100,345794850,42600,42700,42700,42600,306
20230802,094000,332746650,42650,42650,42650,42650,216
20230802,093900,323534250,42650,42700,42700,42650,229
20230802,093800,313767250,42700,42800,42800,42700,298
20230802,093700,301032450,42850,42850,42850,42850,3
20230802,093600,300903900,42850,42850,42850,42850,100
20230802,093500,296618900,42850,42850,42850,42850,11
20230802,093400,296147550,42850,42850,42850,42850,0
20230802,093300,296147550,42850,42850,42850,42850,2
20230802,093200,296061850,42850,42850,42850,42850,16
20230802,093100,295376250,42850,42850,42850,42850,14
20230802,093000,294776350,42700,42700,42700,42700,0
20230802,092900,294776350,42700,42700,42700,42700,23
20230802,092800,293794250,42700,42750,42750,42700,51
20230802,092700,291614100,42650,42500,42650,42500,120
20230802,092600,286502100,42550,42550,42550,42550,66
20230802,092500,283693800,42550,42550,42550,42550,0
20230802,092400,283693800,42550,42450,42550,42400,628
20230802,092300,257028400,42500,42500,42500,42500,0
20230802,092200,257028400,42500,42550,42600,42500,57
20230802,092100,254602800,42550,42450,42550,42450,210
20230802,092000,245685750,42450,42400,42450,42350,437
20230802,091900,227162700,42400,42400,42400,42400,7
20230802,091800,226865900,42400,42400,42450,42400,215
20230802,091700,217749650,42400,42500,42500,42350,459
20230802,091600,198283550,42450,42400,42550,42300,466
20230802,091500,178506650,42500,42550,42550,42300,376
20230802,091400,162552850,42500,42650,42650,42500,483
20230802,091300,141986350,42650,42600,42650,42600,108
20230802,091200,137382650,42650,42650,42650,42650,155
20230802,091100,130771900,42650,42700,42700,42650,228
20230802,091000,121042550,42700,42700,42700,42700,2
20230802,090900,120957150,42650,42650,42700,42650,226
20230802,090800,111313800,42650,42800,42800,42650,10
20230802,090700,110886900,42800,42650,42800,42650,1037
20230802,090600,66651050,42650,42650,42650,42650,20
20230802,090500,65798050,42650,42650,42650,42600,206
20230802,090400,57014050,42650,42600,42800,42600,32
20230802,090300,55649450,42600,42650,42700,42550,448
20230802,090200,36565700,42650,42600,42650,42550,122
20230802,090100,31369900,42600,42600,42650,42600,129
20230802,090000,25873250,42600,42600,43150,42600,607