KissMeData/196170/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,201200,24537886350,42150,42150,42150,42150,11104
20230802,201100,24537886350,42150,42150,42150,42150,0
20230802,201000,24537886350,42150,42150,42150,42150,0
20230802,200900,24537886350,42150,42150,42150,42150,0
20230802,200800,24537886350,42150,42150,42150,42150,0
20230802,200700,24537886350,42150,42150,42150,42150,0
20230802,200600,24537886350,42150,42150,42150,42150,0
20230802,200500,24537886350,42150,42150,42150,42150,0
20230802,200400,24537886350,42150,42150,42150,42150,0
20230802,200300,24537886350,42150,42150,42150,42150,0
20230802,200200,24537886350,42150,42150,42150,42150,0
20230802,200100,24537886350,42150,42150,42150,42150,0
20230802,200000,24537886350,42150,42150,42150,42150,0
20230802,195900,24537886350,42150,42150,42150,42150,0
20230802,195800,24537886350,42150,42150,42150,42150,0
20230802,195700,24537886350,42150,42150,42150,42150,0
20230802,195600,24537886350,42150,42150,42150,42150,0
20230802,195500,24537886350,42150,42150,42150,42150,0
20230802,195400,24537886350,42150,42150,42150,42150,0
20230802,195300,24537886350,42150,42150,42150,42150,0
20230802,195200,24537886350,42150,42150,42150,42150,0
20230802,195100,24537886350,42150,42150,42150,42150,0
20230802,195000,24537886350,42150,42150,42150,42150,0
20230802,194900,24537886350,42150,42150,42150,42150,0
20230802,194800,24537886350,42150,42150,42150,42150,0
20230802,194700,24537886350,42150,42150,42150,42150,0
20230802,194600,24537886350,42150,42150,42150,42150,0
20230802,194500,24537886350,42150,42150,42150,42150,0
20230802,194400,24537886350,42150,42150,42150,42150,0
20230802,194300,24537886350,42150,42150,42150,42150,0
20230802,194200,24537886350,42150,42150,42150,42150,11104
20230802,194100,24537886350,42150,42150,42150,42150,0
20230802,194000,24537886350,42150,42150,42150,42150,0
20230802,193900,24537886350,42150,42150,42150,42150,0
20230802,193800,24537886350,42150,42150,42150,42150,0
20230802,193700,24537886350,42150,42150,42150,42150,0
20230802,193600,24537886350,42150,42150,42150,42150,0
20230802,193500,24537886350,42150,42150,42150,42150,0
20230802,193400,24537886350,42150,42150,42150,42150,0
20230802,193300,24537886350,42150,42150,42150,42150,0
20230802,193200,24537886350,42150,42150,42150,42150,0
20230802,193100,24537886350,42150,42150,42150,42150,0
20230802,193000,24537886350,42150,42150,42150,42150,0
20230802,192900,24537886350,42150,42150,42150,42150,0
20230802,192800,24537886350,42150,42150,42150,42150,0
20230802,192700,24537886350,42150,42150,42150,42150,0
20230802,192600,24537886350,42150,42150,42150,42150,0
20230802,192500,24537886350,42150,42150,42150,42150,0
20230802,192400,24537886350,42150,42150,42150,42150,0
20230802,192300,24537886350,42150,42150,42150,42150,0
20230802,192200,24537886350,42150,42150,42150,42150,0
20230802,192100,24537886350,42150,42150,42150,42150,0
20230802,192000,24537886350,42150,42150,42150,42150,0
20230802,191900,24537886350,42150,42150,42150,42150,0
20230802,191800,24537886350,42150,42150,42150,42150,0
20230802,191700,24537886350,42150,42150,42150,42150,0
20230802,191600,24537886350,42150,42150,42150,42150,0
20230802,191500,24537886350,42150,42150,42150,42150,0
20230802,191400,24537886350,42150,42150,42150,42150,0
20230802,191300,24537886350,42150,42150,42150,42150,0
20230802,191200,24537886350,42150,42150,42150,42150,11104
20230802,191100,24537886350,42150,42150,42150,42150,0
20230802,191000,24537886350,42150,42150,42150,42150,0
20230802,190900,24537886350,42150,42150,42150,42150,0
20230802,190800,24537886350,42150,42150,42150,42150,0
20230802,190700,24537886350,42150,42150,42150,42150,0
20230802,190600,24537886350,42150,42150,42150,42150,0
20230802,190500,24537886350,42150,42150,42150,42150,0
20230802,190400,24537886350,42150,42150,42150,42150,0
20230802,190300,24537886350,42150,42150,42150,42150,0
20230802,190200,24537886350,42150,42150,42150,42150,0
20230802,190100,24537886350,42150,42150,42150,42150,0
20230802,190000,24537886350,42150,42150,42150,42150,0
20230802,185900,24537886350,42150,42150,42150,42150,0
20230802,185800,24537886350,42150,42150,42150,42150,0
20230802,185700,24537886350,42150,42150,42150,42150,0
20230802,185600,24537886350,42150,42150,42150,42150,0
20230802,185500,24537886350,42150,42150,42150,42150,0
20230802,185400,24537886350,42150,42150,42150,42150,0
20230802,185300,24537886350,42150,42150,42150,42150,0
20230802,185200,24537886350,42150,42150,42150,42150,0
20230802,185100,24537886350,42150,42150,42150,42150,0
20230802,185000,24537886350,42150,42150,42150,42150,0
20230802,184900,24537886350,42150,42150,42150,42150,0
20230802,184800,24537886350,42150,42150,42150,42150,0
20230802,184700,24537886350,42150,42150,42150,42150,0
20230802,184600,24537886350,42150,42150,42150,42150,0
20230802,184500,24537886350,42150,42150,42150,42150,0
20230802,184400,24537886350,42150,42150,42150,42150,0
20230802,184300,24537886350,42150,42150,42150,42150,0
20230802,184200,24537886350,42150,42150,42150,42150,11104
20230802,184100,24537886350,42150,42150,42150,42150,0
20230802,184000,24537886350,42150,42150,42150,42150,0
20230802,183900,24537886350,42150,42150,42150,42150,0
20230802,183800,24537886350,42150,42150,42150,42150,0
20230802,183700,24537886350,42150,42150,42150,42150,0
20230802,183600,24537886350,42150,42150,42150,42150,0
20230802,183500,24537886350,42150,42150,42150,42150,0
20230802,183400,24537886350,42150,42150,42150,42150,0
20230802,183300,24537886350,42150,42150,42150,42150,0
20230802,183200,24537886350,42150,42150,42150,42150,0
20230802,183100,24537886350,42150,42150,42150,42150,0
20230802,183000,24537886350,42150,42150,42150,42150,0
20230802,182900,24537886350,42150,42150,42150,42150,0
20230802,182800,24537886350,42150,42150,42150,42150,0
20230802,182700,24537886350,42150,42150,42150,42150,0
20230802,182600,24537886350,42150,42150,42150,42150,0
20230802,182500,24537886350,42150,42150,42150,42150,0
20230802,182400,24537886350,42150,42150,42150,42150,0
20230802,182300,24537886350,42150,42150,42150,42150,0
20230802,182200,24537886350,42150,42150,42150,42150,0
20230802,182100,24537886350,42150,42150,42150,42150,0
20230802,182000,24537886350,42150,42150,42150,42150,0
20230802,181900,24537886350,42150,42150,42150,42150,0
20230802,181800,24537886350,42150,42150,42150,42150,0
20230802,181700,24537886350,42150,42150,42150,42150,0
20230802,181600,24537886350,42150,42150,42150,42150,0
20230802,181500,24537886350,42150,42150,42150,42150,0
20230802,181400,24537886350,42150,42150,42150,42150,0
20230802,181300,24537886350,42150,42150,42150,42150,0
20230802,181200,24537886350,42150,42150,42150,42150,11104
20230802,181100,24537886350,42150,42150,42150,42150,0
20230802,181000,24537886350,42150,42150,42150,42150,0
20230802,180900,24537886350,42150,42150,42150,42150,0
20230802,180800,24537886350,42150,42150,42150,42150,0
20230802,180700,24537886350,42150,42150,42150,42150,0
20230802,180600,24537886350,42150,42150,42150,42150,0
20230802,180500,24537886350,42150,42150,42150,42150,0
20230802,180400,24537886350,42150,42150,42150,42150,0
20230802,180300,24537886350,42150,42150,42150,42150,0
20230802,180200,24537886350,42150,42150,42150,42150,0
20230802,180100,24537886350,42150,42150,42150,42150,0
20230802,180000,24537886350,42150,42150,42150,42150,0
20230802,175900,24537886350,42150,42150,42150,42150,0
20230802,175800,24537886350,42150,42150,42150,42150,0
20230802,175700,24537886350,42150,42150,42150,42150,0
20230802,175600,24537886350,42150,42150,42150,42150,0
20230802,175500,24537886350,42150,42150,42150,42150,0
20230802,175400,24537886350,42150,42150,42150,42150,0
20230802,175300,24537886350,42150,42150,42150,42150,0
20230802,175200,24537886350,42150,42150,42150,42150,0
20230802,175100,24537886350,42150,42150,42150,42150,0
20230802,175000,24537886350,42150,42150,42150,42150,0
20230802,174900,24537886350,42150,42150,42150,42150,0
20230802,174800,24537886350,42150,42150,42150,42150,0
20230802,174700,24537886350,42150,42150,42150,42150,0
20230802,174600,24537886350,42150,42150,42150,42150,0
20230802,174500,24537886350,42150,42150,42150,42150,0
20230802,174400,24537886350,42150,42150,42150,42150,0
20230802,174300,24537886350,42150,42150,42150,42150,0
20230802,174200,24537886350,42150,42150,42150,42150,11104
20230802,174100,24537886350,42150,42150,42150,42150,0
20230802,174000,24537886350,42150,42150,42150,42150,0
20230802,173900,24537886350,42150,42150,42150,42150,0
20230802,173800,24537886350,42150,42150,42150,42150,0
20230802,173700,24537886350,42150,42150,42150,42150,0
20230802,173600,24537886350,42150,42150,42150,42150,0
20230802,173500,24537886350,42150,42150,42150,42150,0
20230802,173400,24537886350,42150,42150,42150,42150,0
20230802,173300,24537886350,42150,42150,42150,42150,0
20230802,173200,24537886350,42150,42150,42150,42150,0
20230802,173100,24537886350,42150,42150,42150,42150,0
20230802,173000,24537886350,42150,42150,42150,42150,0
20230802,172900,24537886350,42150,42150,42150,42150,0
20230802,172800,24537886350,42150,42150,42150,42150,0
20230802,172700,24537886350,42150,42150,42150,42150,0
20230802,172600,24537886350,42150,42150,42150,42150,0
20230802,172500,24537886350,42150,42150,42150,42150,0
20230802,172400,24537886350,42150,42150,42150,42150,0
20230802,172300,24537886350,42150,42150,42150,42150,0
20230802,172200,24537886350,42150,42150,42150,42150,0
20230802,172100,24537886350,42150,42150,42150,42150,0
20230802,172000,24537886350,42150,42150,42150,42150,0
20230802,171900,24537886350,42150,42150,42150,42150,0
20230802,171800,24537886350,42150,42150,42150,42150,0
20230802,171700,24537886350,42150,42150,42150,42150,0
20230802,171600,24537886350,42150,42150,42150,42150,0
20230802,171500,24537886350,42150,42150,42150,42150,0
20230802,171400,24537886350,42150,42150,42150,42150,0
20230802,171300,24537886350,42150,42150,42150,42150,0
20230802,171200,24537886350,42150,42150,42150,42150,11104
20230802,171100,24537886350,42150,42150,42150,42150,0
20230802,171000,24537886350,42150,42150,42150,42150,0
20230802,170900,24537886350,42150,42150,42150,42150,0
20230802,170800,24537886350,42150,42150,42150,42150,0
20230802,170700,24537886350,42150,42150,42150,42150,0
20230802,170600,24537886350,42150,42150,42150,42150,0
20230802,170500,24537886350,42150,42150,42150,42150,0
20230802,170400,24537886350,42150,42150,42150,42150,0
20230802,170300,24537886350,42150,42150,42150,42150,0
20230802,170200,24537886350,42150,42150,42150,42150,0
20230802,170100,24537886350,42150,42150,42150,42150,0
20230802,170000,24537886350,42150,42150,42150,42150,0
20230802,165900,24537886350,42150,42150,42150,42150,0
20230802,165800,24537886350,42150,42150,42150,42150,0
20230802,165700,24537886350,42150,42150,42150,42150,0
20230802,165600,24537886350,42150,42150,42150,42150,0
20230802,165500,24537886350,42150,42150,42150,42150,0
20230802,165400,24537886350,42150,42150,42150,42150,0
20230802,165300,24537886350,42150,42150,42150,42150,0
20230802,165200,24537886350,42150,42150,42150,42150,0
20230802,165100,24537886350,42150,42150,42150,42150,0
20230802,165000,24537886350,42150,42150,42150,42150,0
20230802,164900,24537886350,42150,42150,42150,42150,0
20230802,164800,24537886350,42150,42150,42150,42150,0
20230802,164700,24537886350,42150,42150,42150,42150,0
20230802,164600,24537886350,42150,42150,42150,42150,0
20230802,164500,24537886350,42150,42150,42150,42150,0
20230802,164400,24537886350,42150,42150,42150,42150,0
20230802,164300,24537886350,42150,42150,42150,42150,0
20230802,164200,24537886350,42150,42150,42150,42150,11104
20230802,164100,24537886350,42150,42150,42150,42150,0
20230802,164000,24537886350,42150,42150,42150,42150,0
20230802,163900,24537886350,42150,42150,42150,42150,0
20230802,163800,24537886350,42150,42150,42150,42150,0
20230802,163700,24537886350,42150,42150,42150,42150,0
20230802,163600,24537886350,42150,42150,42150,42150,0
20230802,163500,24537886350,42150,42150,42150,42150,0
20230802,163400,24537886350,42150,42150,42150,42150,0
20230802,163300,24537886350,42150,42150,42150,42150,0
20230802,163200,24537886350,42150,42150,42150,42150,0
20230802,163100,24537886350,42150,42150,42150,42150,0
20230802,163000,24537886350,42150,42150,42150,42150,0
20230802,162900,24537886350,42150,42150,42150,42150,0
20230802,162800,24537886350,42150,42150,42150,42150,0
20230802,162700,24537886350,42150,42150,42150,42150,0
20230802,162600,24537886350,42150,42150,42150,42150,0
20230802,162500,24537886350,42150,42150,42150,42150,0
20230802,162400,24537886350,42150,42150,42150,42150,0
20230802,162300,24537886350,42150,42150,42150,42150,0
20230802,162200,24537886350,42150,42150,42150,42150,0
20230802,162100,24537886350,42150,42150,42150,42150,0
20230802,162000,24537886350,42150,42150,42150,42150,0
20230802,161900,24537886350,42150,42150,42150,42150,0
20230802,161800,24537886350,42150,42150,42150,42150,0
20230802,161700,24537886350,42150,42150,42150,42150,0
20230802,161600,24537886350,42150,42150,42150,42150,0
20230802,161500,24537886350,42150,42150,42150,42150,0
20230802,161400,24537886350,42150,42150,42150,42150,0
20230802,161300,24537886350,42150,42150,42150,42150,0
20230802,161200,24537886350,42150,42150,42150,42150,11104
20230802,161100,24537886350,42150,42150,42150,42150,0
20230802,161000,24537886350,42150,42150,42150,42150,0
20230802,160900,24537886350,42150,42150,42150,42150,0
20230802,160800,24537886350,42150,42150,42150,42150,0
20230802,160700,24537886350,42150,42150,42150,42150,0
20230802,160600,24537886350,42150,42150,42150,42150,0
20230802,160500,24537886350,42150,42150,42150,42150,0
20230802,160400,24537886350,42150,42150,42150,42150,0
20230802,160300,24537886350,42150,42150,42150,42150,0
20230802,160200,24537886350,42150,42150,42150,42150,0
20230802,160100,24537886350,42150,42150,42150,42150,0
20230802,160000,24537886350,42150,42150,42150,42150,0
20230802,155900,24537886350,42150,42150,42150,42150,0
20230802,155800,24537886350,42150,42150,42150,42150,0
20230802,155700,24537886350,42150,42150,42150,42150,0
20230802,155600,24537886350,42150,42150,42150,42150,0
20230802,155500,24537886350,42150,42150,42150,42150,0
20230802,155400,24537886350,42150,42150,42150,42150,0
20230802,155300,24537886350,42150,42150,42150,42150,0
20230802,155200,24537886350,42150,42150,42150,42150,0
20230802,155100,24537886350,42150,42150,42150,42150,0
20230802,155000,24537886350,42150,42150,42150,42150,0
20230802,154900,24537886350,42150,42150,42150,42150,0
20230802,154800,24537886350,42150,42150,42150,42150,0
20230802,154700,24537886350,42150,42150,42150,42150,0
20230802,154600,24537886350,42150,42150,42150,42150,0
20230802,154500,24537886350,42150,42150,42150,42150,0
20230802,154400,24537886350,42150,42150,42150,42150,0
20230802,154300,24537886350,42150,42150,42150,42150,0
20230802,154200,24537886350,42150,42150,42150,42150,11104
20230802,154100,24537886350,42150,42150,42150,42150,0
20230802,154000,24537886350,42150,42150,42150,42150,0
20230802,153900,24537886350,42150,42150,42150,42150,0
20230802,153800,24537886350,42150,42150,42150,42150,0
20230802,153700,24537886350,42150,42150,42150,42150,0
20230802,153600,24537886350,42150,42150,42150,42150,0
20230802,153500,24537886350,42150,42150,42150,42150,0
20230802,153400,24537886350,42150,42150,42150,42150,0
20230802,153300,24537886350,42150,42150,42150,42150,0
20230802,153200,24537886350,42150,42150,42150,42150,0
20230802,153100,24537886350,42150,42150,42150,42150,0
20230802,153000,24537886350,42150,42150,42150,42150,11104
20230802,152900,24069852750,42250,42250,42250,42250,0
20230802,152800,24069852750,42250,42250,42250,42250,0
20230802,152700,24069852750,42250,42250,42250,42250,0
20230802,152600,24069852750,42250,42250,42250,42250,0
20230802,152500,24069852750,42250,42250,42250,42250,0
20230802,152400,24069852750,42250,42250,42250,42250,0
20230802,152300,24069852750,42250,42250,42250,42250,0
20230802,152200,24069852750,42250,42250,42250,42250,0
20230802,152100,24069852750,42250,42250,42250,42250,0
20230802,152000,24069852750,42250,42250,42250,42250,0
20230802,151900,24069852750,42250,42250,42300,42200,2492
20230802,151800,23964565700,42250,42250,42250,42200,673
20230802,151700,23936136950,42250,42250,42300,42200,1950
20230802,151600,23853748050,42300,42300,42300,42250,2090
20230802,151500,23765421350,42250,42250,42300,42250,750
20230802,151400,23733714450,42200,42200,42250,42150,1736
20230802,151300,23660449250,42200,42150,42200,42150,3216
20230802,151200,23524889300,42150,42150,42150,42100,576
20230802,151100,23500615950,42100,42150,42150,42100,588
20230802,151000,23475844700,42100,42150,42150,42100,149
20230802,150900,23469567250,42100,42100,42150,42100,572
20230802,150800,23445478000,42100,42150,42150,42100,317
20230802,150700,23432126050,42100,42150,42150,42100,526
20230802,150600,23409976650,42150,42100,42150,42100,560
20230802,150500,23386376450,42100,42150,42150,42100,643
20230802,150400,23359299050,42100,42100,42150,42050,1143
20230802,150300,23311181650,42150,42100,42150,42100,710
20230802,150200,23281287350,42100,42150,42150,42100,576
20230802,150100,23257025450,42150,42150,42150,42100,867
20230802,150000,23220521300,42150,42100,42150,42050,659
20230802,145900,23192779800,42100,42100,42100,42050,2530
20230802,145800,23086293200,42100,42100,42150,42050,2611
20230802,145700,22976452850,42150,42100,42150,42100,614
20230802,145600,22950598600,42150,42100,42150,42050,1513
20230802,145500,22886904100,42150,42100,42150,42100,1417
20230802,145400,22827243000,42150,42150,42150,42100,1028
20230802,145300,22783933350,42100,42100,42150,42100,227
20230802,145200,22774376200,42150,42100,42150,42100,375
20230802,145100,22758586050,42100,42100,42150,42100,371
20230802,145000,22742964600,42100,42100,42150,42050,1693
20230802,144900,22671690950,42100,42150,42150,42100,1211
20230802,144800,22620705150,42100,42100,42150,42100,888
20230802,144700,22583320250,42100,42250,42250,42100,3219
20230802,144600,22447538950,42200,42250,42250,42200,737
20230802,144500,22416406150,42200,42250,42250,42200,214
20230802,144400,22407370050,42200,42200,42250,42200,1406
20230802,144300,22348021800,42200,42250,42250,42200,184
20230802,144200,22340250950,42250,42300,42300,42200,1093
20230802,144100,22294067150,42250,42250,42300,42250,289
20230802,144000,22281852850,42300,42250,42300,42250,128
20230802,143900,22276440600,42250,42300,42300,42250,68
20230802,143800,22273564300,42250,42250,42300,42250,580
20230802,143700,22249058800,42250,42250,42250,42200,217
20230802,143600,22239890650,42250,42250,42250,42250,702
20230802,143500,22210231150,42250,42250,42250,42200,303
20230802,143400,22197429500,42250,42250,42300,42250,294
20230802,143300,22185007800,42250,42250,42300,42250,527
20230802,143200,22162741250,42250,42250,42250,42200,200
20230802,143100,22154294800,42250,42250,42300,42250,517
20230802,143000,22132451500,42250,42100,42250,42050,8432
20230802,142900,21777607400,42100,42050,42100,42050,431
20230802,142800,21759477650,42050,42050,42100,42050,3282
20230802,142700,21621460300,42050,42100,42150,42050,1214
20230802,142600,21570351400,42100,42150,42150,42100,1595
20230802,142500,21503199500,42150,42150,42150,42100,578
20230802,142400,21478839300,42150,42150,42200,42150,361
20230802,142300,21463620600,42150,42150,42200,42150,859
20230802,142200,21427410300,42150,42150,42200,42150,533
20230802,142100,21404940250,42150,42150,42200,42150,440
20230802,142000,21386393550,42200,42150,42200,42150,451
20230802,141900,21367379800,42150,42200,42200,42150,295
20230802,141800,21354941150,42200,42150,42200,42150,478
20230802,141700,21334784150,42150,42150,42200,42150,372
20230802,141600,21319093750,42150,42200,42200,42150,439
20230802,141500,21300585950,42200,42200,42250,42200,1277
20230802,141400,21246696350,42200,42200,42250,42200,639
20230802,141300,21219728300,42200,42250,42250,42200,321
20230802,141200,21206176100,42200,42200,42250,42200,641
20230802,141100,21179117800,42200,42200,42250,42200,286
20230802,141000,21167045600,42200,42250,42300,42200,1644
20230802,140900,21097586050,42250,42250,42300,42250,458
20230802,140800,21078232800,42250,42250,42300,42250,173
20230802,140700,21070918700,42250,42300,42300,42250,504
20230802,140600,21049612100,42300,42300,42350,42300,456
20230802,140500,21030317500,42300,42250,42300,42250,546
20230802,140400,21007230050,42250,42350,42350,42250,895
20230802,140300,20969379400,42350,42300,42400,42300,1484
20230802,140200,20906536900,42350,42300,42350,42300,315
20230802,140100,20893211300,42300,42200,42300,42200,879
20230802,140000,20856097800,42250,42300,42350,42200,848
20230802,135900,20820249450,42300,42200,42300,42200,740
20230802,135800,20788983400,42250,42200,42250,42200,98
20230802,135700,20784847250,42250,42250,42300,42200,537
20230802,135600,20762157800,42250,42300,42350,42250,304
20230802,135500,20749302600,42250,42250,42300,42250,345
20230802,135400,20734721700,42250,42300,42350,42250,584
20230802,135300,20710035400,42300,42250,42300,42200,1344
20230802,135200,20653253000,42250,42150,42250,42150,585
20230802,135100,20628559750,42150,42100,42150,42100,891
20230802,135000,20591011100,42100,42100,42150,42050,455
20230802,134900,20571853050,42100,42100,42150,42100,460
20230802,134800,20552486900,42100,42150,42150,42100,3134
20230802,134700,20420517250,42150,42150,42200,42100,1819
20230802,134600,20343858900,42150,42200,42200,42100,2462
20230802,134500,20240058600,42200,42200,42200,42150,210
20230802,134400,20231205000,42150,42150,42200,42150,303
20230802,134300,20218428400,42150,42150,42200,42150,384
20230802,134200,20202240550,42150,42150,42200,42150,295
20230802,134100,20189805750,42150,42150,42250,42100,1085
20230802,134000,20144052300,42150,42150,42200,42100,2259
20230802,133900,20048778350,42100,42100,42150,42100,280
20230802,133800,20036984650,42100,42150,42200,42100,1895
20230802,133700,19957115250,42150,42150,42200,42150,601
20230802,133600,19931781200,42150,42150,42200,42150,423
20230802,133500,19913950350,42150,42100,42200,42100,2164
20230802,133400,19822780400,42100,42200,42200,42100,3452
20230802,133300,19677240500,42200,42250,42300,42200,2309
20230802,133200,19579715600,42250,42250,42300,42250,299
20230802,133100,19567082050,42250,42300,42350,42250,5233
20230802,133000,19345779400,42300,42300,42350,42300,183
20230802,132900,19338038450,42300,42350,42350,42300,237
20230802,132800,19328008700,42300,42300,42350,42300,1019
20230802,132700,19284888050,42300,42350,42350,42300,1418
20230802,132600,19224895450,42350,42300,42350,42300,2168
20230802,132500,19133151450,42350,42300,42350,42300,2706
20230802,132400,19018587050,42350,42350,42400,42350,3645
20230802,132300,18864219850,42400,42350,42400,42350,259
20230802,132200,18853249800,42400,42450,42500,42350,4945
20230802,132100,18643503700,42450,42450,42550,42450,783
20230802,132000,18610252700,42550,42500,42550,42450,537
20230802,131900,18587431650,42500,42450,42500,42450,1356
20230802,131800,18529803350,42500,42450,42500,42450,771
20230802,131700,18497050550,42450,42450,42450,42400,1100
20230802,131600,18450364400,42450,42450,42450,42400,537
20230802,131500,18427569650,42450,42450,42450,42400,1278
20230802,131400,18373329850,42450,42500,42500,42450,1368
20230802,131300,18315195850,42500,42450,42500,42400,457
20230802,131200,18295791900,42450,42450,42500,42450,628
20230802,131100,18269131250,42450,42500,42500,42450,307
20230802,131000,18256087550,42450,42500,42500,42450,333
20230802,130900,18241951000,42500,42450,42500,42400,2457
20230802,130800,18137595600,42450,42450,42450,42400,363
20230802,130700,18122198700,42450,42400,42450,42400,440
20230802,130600,18103535050,42400,42400,42450,42400,159
20230802,130500,18096790750,42450,42400,42450,42350,711
20230802,130400,18066643550,42400,42400,42450,42350,557
20230802,130300,18043025700,42400,42350,42400,42350,1012
20230802,130200,18000117000,42350,42400,42400,42350,751
20230802,130100,17968302350,42350,42350,42400,42350,351
20230802,130000,17953430550,42400,42350,42400,42350,227
20230802,125900,17943810550,42350,42350,42350,42350,200
20230802,125800,17935340550,42350,42300,42400,42300,631
20230802,125700,17908622150,42300,42300,42400,42250,2802
20230802,125600,17790075300,42350,42400,42400,42300,1821
20230802,125500,17713010900,42400,42450,42450,42400,1267
20230802,125400,17659287400,42500,42350,42500,42300,1070
20230802,125300,17613937700,42350,42350,42400,42350,2585
20230802,125200,17504462100,42350,42400,42400,42350,1407
20230802,125100,17444843300,42400,42500,42500,42400,1962
20230802,125000,17361622550,42400,42500,42500,42400,1043
20230802,124900,17317361200,42450,42400,42450,42350,1339
20230802,124800,17260579050,42400,42450,42500,42400,1662
20230802,124700,17190078800,42500,42550,42550,42450,3306
20230802,124600,17049588600,42550,42550,42550,42500,611
20230802,124500,17023590600,42550,42600,42600,42550,1417
20230802,124400,16963293650,42550,42600,42600,42550,2021
20230802,124300,16877284200,42550,42550,42600,42500,999
20230802,124200,16834773850,42550,42600,42600,42500,4749
20230802,124100,16632594500,42650,42650,42650,42600,607
20230802,124000,16606729850,42650,42650,42650,42600,116
20230802,123900,16601787850,42650,42700,42700,42650,1744
20230802,123800,16527400350,42700,42700,42750,42700,132
20230802,123700,16521762550,42750,42700,42750,42650,504
20230802,123600,16500241750,42700,42750,42750,42700,407
20230802,123500,16482862650,42700,42700,42750,42700,140
20230802,123400,16476883150,42700,42700,42750,42700,1366
20230802,123300,16418554850,42700,42700,42750,42650,1142
20230802,123200,16369791050,42700,42750,42750,42650,1859
20230802,123100,16290413000,42700,42750,42750,42700,456
20230802,123000,16270931300,42750,42800,42800,42750,911
20230802,122900,16231978950,42800,42700,42800,42700,316
20230802,122800,16218466900,42750,42700,42750,42700,178
20230802,122700,16210860000,42800,42700,42800,42700,341
20230802,122600,16196266900,42700,42700,42800,42700,103
20230802,122500,16191866150,42700,42650,42700,42650,740
20230802,122400,16160268400,42700,42750,42750,42650,1092
20230802,122300,16113649250,42750,42850,42850,42750,1139
20230802,122200,16064920350,42850,42750,42850,42750,445
20230802,122100,16045870550,42750,42750,42750,42700,239
20230802,122000,16035654200,42750,42700,42750,42700,143
20230802,121900,16029545000,42700,42650,42700,42650,1159
20230802,121800,15980066700,42700,42650,42700,42650,1230
20230802,121700,15927578700,42650,42650,42700,42650,937
20230802,121600,15887591650,42650,42650,42650,42600,410
20230802,121500,15870105950,42650,42700,42700,42650,360
20230802,121400,15854748600,42650,42550,42700,42550,3025
20230802,121300,15725703650,42600,42600,42650,42550,1527
20230802,121200,15660672500,42650,42650,42700,42600,2557
20230802,121100,15551674500,42700,42750,42750,42650,5703
20230802,121000,15308113150,42750,42800,42800,42750,1157
20230802,120900,15258593600,42800,42850,42900,42800,222
20230802,120800,15249083450,42850,42900,42900,42850,303
20230802,120700,15236098800,42900,42900,42900,42850,173
20230802,120600,15228679550,42850,42850,42850,42800,457
20230802,120500,15209098000,42850,42900,42900,42800,1205
20230802,120400,15157463400,42900,42850,42900,42850,1011
20230802,120300,15114141950,42850,42800,42850,42800,396
20230802,120200,15097183850,42850,42750,42850,42750,771
20230802,120100,15064168050,42800,42800,42850,42800,1509
20230802,120000,14999545050,42800,42800,42850,42750,377
20230802,115900,14983417800,42800,42700,42850,42700,1381
20230802,115800,14924385800,42800,42850,42850,42700,2966
20230802,115700,14797492000,42850,43050,43050,42850,4848
20230802,115600,14589449200,43000,43050,43050,42950,333
20230802,115500,14575131050,43050,42950,43050,42950,3758
20230802,115400,14413600900,43000,42950,43000,42950,340
20230802,115300,14398983500,43000,43000,43000,42950,367
20230802,115200,14383205800,43000,43000,43000,42950,788
20230802,115100,14349327550,43000,43000,43000,42950,893
20230802,115000,14310954400,43000,42950,43000,42950,948
20230802,114900,14270234100,42950,42900,42950,42900,524
20230802,114800,14247737000,42950,42950,43000,42900,402
20230802,114700,14230479700,42950,42950,42950,42900,4186
20230802,114600,14050699050,42950,42950,42950,42900,933
20230802,114500,14010669000,42950,42950,42950,42900,363
20230802,114400,13995083950,42950,42950,43000,42950,1785
20230802,114300,13918418050,43000,43050,43050,42950,2773
20230802,114200,13799218250,43050,43050,43050,43000,819
20230802,114100,13763973900,43050,43100,43100,43050,512
20230802,114000,13741916500,43050,43100,43100,43050,1007
20230802,113900,13698550900,43100,43050,43100,43050,649
20230802,113800,13670586000,43100,43150,43150,43050,1791
20230802,113700,13593449900,43150,43100,43150,43100,118
20230802,113600,13588364000,43100,43150,43150,43100,660
20230802,113500,13559917750,43100,43200,43250,43100,1467
20230802,113400,13496558400,43250,43300,43300,43250,854
20230802,113300,13459612800,43300,43150,43300,43150,533
20230802,113200,13436576950,43150,43200,43200,43150,307
20230802,113100,13423325400,43200,43100,43200,43100,204
20230802,113000,13414522150,43050,43200,43200,43000,733
20230802,112900,13382964750,43200,42950,43250,42950,1600
20230802,112800,13314117250,42950,43100,43100,42950,2268
20230802,112700,13216615300,43100,43100,43150,43000,3830
20230802,112600,13051756450,43100,43150,43150,43050,2184
20230802,112500,12957646100,43100,43200,43250,43100,3354
20230802,112400,12812947800,43250,43350,43400,43250,3964
20230802,112300,12641232850,43350,43400,43400,43350,806
20230802,112200,12606255950,43400,43400,43400,43350,728
20230802,112100,12574667700,43400,43400,43400,43350,318
20230802,112000,12560872450,43350,43450,43500,43350,388
20230802,111900,12544032500,43450,43450,43450,43300,2393
20230802,111800,12440286300,43450,43350,43450,43300,1544
20230802,111700,12373325800,43400,43450,43500,43350,2536
20230802,111600,12263218750,43450,43500,43500,43450,910
20230802,111500,12223658100,43450,43450,43500,43450,556
20230802,111400,12199496150,43450,43450,43500,43450,507
20230802,111300,12177454750,43450,43450,43500,43450,1429
20230802,111200,12115356450,43500,43500,43500,43450,1094
20230802,111100,12067780300,43500,43550,43550,43450,10022
20230802,111000,11631649950,43550,43600,43650,43550,1565
20230802,110900,11563424600,43650,43650,43650,43600,3899
20230802,110800,11393382150,43700,43850,43850,43650,6380
20230802,110700,11114370300,43850,43950,44000,43850,903
20230802,110600,11074724050,44000,44000,44000,43950,1405
20230802,110500,11012930300,44000,44100,44100,44000,304
20230802,110400,10999549000,44050,44000,44100,43950,1701
20230802,110300,10924654900,44050,44000,44050,43900,1226
20230802,110200,10870692400,44000,43950,44050,43900,930
20230802,110100,10829769100,43950,43950,43950,43900,1198
20230802,110000,10777130200,44100,44050,44100,44000,1290
20230802,105900,10720330050,44100,44050,44100,44000,982
20230802,105800,10677076550,43950,43950,44100,43950,763
20230802,105700,10643498400,43950,44050,44100,43950,2250
20230802,105600,10544436750,44050,44000,44050,44000,1623
20230802,105500,10472958300,44000,43900,44000,43900,1535
20230802,105400,10405520300,43900,43900,43950,43850,1149
20230802,105300,10355054250,43800,44000,44000,43800,7569
20230802,105200,10022619500,43950,44050,44050,43950,1548
20230802,105100,9954503650,44150,44100,44150,44050,1660
20230802,105000,9881338200,44100,44100,44100,44000,1072
20230802,104900,9834100900,44100,44050,44100,44000,1662
20230802,104800,9760895600,44050,44050,44050,43950,1982
20230802,104700,9673671300,44050,44100,44100,44050,237
20230802,104600,9663227850,44050,44050,44100,43950,2475
20230802,104500,9554296050,44000,44050,44050,44000,2209
20230802,104400,9457032900,44050,44150,44150,44000,2568
20230802,104300,9343874500,44150,44150,44200,44100,1376
20230802,104200,9283162700,44150,44150,44200,44150,1804
20230802,104100,9203465100,44200,44200,44250,44200,645
20230802,104000,9174943600,44250,44200,44250,44150,1560
20230802,103900,9105998900,44200,44250,44250,44200,463
20230802,103800,9085520100,44250,44400,44400,44250,3268
20230802,103700,8940701700,44400,44400,44450,44400,282
20230802,103600,8928178900,44400,44400,44400,44300,1027
20230802,103500,8882607350,44350,44450,44500,44350,1820
20230802,103400,8801759650,44450,44400,44450,44350,916
20230802,103300,8761073250,44400,44350,44400,44350,825
20230802,103200,8724473450,44350,44550,44550,44350,1786
20230802,103100,8645022400,44550,44550,44600,44550,1418
20230802,103000,8581850450,44550,44600,44650,44550,1665
20230802,102900,8507622750,44600,44650,44700,44550,1156
20230802,102800,8456022750,44600,44650,44700,44600,1039
20230802,102700,8409664800,44700,44650,44700,44600,971
20230802,102600,8366303650,44600,44750,44850,44600,1966
20230802,102500,8278422900,44750,44650,44750,44450,8357
20230802,102400,7905479050,44650,44750,44750,44600,1574
20230802,102300,7835204000,44700,45000,45000,44650,3925
20230802,102200,7659144550,45000,45100,45100,44950,1753
20230802,102100,7580237200,45000,45100,45150,45000,4503
20230802,102000,7377248450,45100,45000,45150,45000,4697
20230802,101900,7165497700,45000,44900,45000,44750,4903
20230802,101800,6945346150,44900,44950,45000,44900,4219
20230802,101700,6755748300,44950,45050,45100,44900,5605
20230802,101600,6503631150,45000,45150,45150,45000,2223
20230802,101500,6403432450,45050,45000,45150,45000,9268
20230802,101400,5985942600,45000,44900,45000,44850,8407
20230802,101300,5607903350,44900,44800,44950,44750,6063
20230802,101200,5335858800,44800,44650,44800,44650,4834
20230802,101100,5119610300,44650,44450,44650,44400,6762
20230802,101000,4818682600,44450,44450,44450,44400,260
20230802,100900,4807130600,44450,44450,44450,44400,643
20230802,100800,4778577200,44400,44400,44450,44350,520
20230802,100700,4755487850,44400,44350,44400,44300,464
20230802,100600,4734891650,44350,44350,44350,44300,475
20230802,100500,4713831350,44300,44250,44350,44250,812
20230802,100400,4677863700,44250,44300,44300,44200,887
20230802,100300,4638601300,44250,44300,44300,44250,215
20230802,100200,4629079400,44300,44250,44300,44200,460
20230802,100100,4608733100,44200,44200,44250,44150,700
20230802,100000,4577795550,44200,44150,44200,44100,496
20230802,095900,4555897900,44150,44150,44150,44100,239
20230802,095800,4545355000,44100,44100,44150,44050,1649
20230802,095700,4472625950,44050,44000,44050,43950,1838
20230802,095600,4391725700,44000,44100,44100,44000,207
20230802,095500,4382605600,44100,44100,44150,43900,347
20230802,095400,4367348200,44150,44000,44150,43950,2641
20230802,095300,4250911250,44000,43900,44000,43900,242
20230802,095200,4240278350,43850,43900,43950,43850,950
20230802,095100,4198567750,43850,43900,43900,43850,384
20230802,095000,4181723100,43900,43900,43900,43850,38
20230802,094900,4180055700,43900,43850,43900,43800,122
20230802,094800,4174706400,43850,43850,43850,43800,193
20230802,094700,4166243950,43850,43950,43950,43850,1814
20230802,094600,4086680900,43950,43900,43950,43800,843
20230802,094500,4049732800,43850,43800,43850,43750,2175
20230802,094400,3954451600,43800,43850,43850,43750,1665
20230802,094300,3881526100,43800,43800,43800,43750,300
20230802,094200,3868387000,43800,43850,43850,43700,350
20230802,094100,3853073000,43850,43800,43850,43700,397
20230802,094000,3835708900,43750,43850,43850,43750,809
20230802,093900,3800297750,43800,43950,43950,43800,1268
20230802,093800,3744722450,43950,44000,44000,43850,551
20230802,093700,3720521450,43950,44000,44000,43850,1353
20230802,093600,3661140150,43950,44000,44000,43900,105
20230802,093500,3656526300,44000,44000,44050,43900,1101
20230802,093400,3608124350,44000,44000,44000,43900,889
20230802,093300,3569061850,44000,44050,44050,43950,711
20230802,093200,3537774350,44050,44200,44200,44000,1496
20230802,093100,3471852100,44150,44100,44200,44100,2120
20230802,093000,3378283950,44150,44100,44150,44100,768
20230802,092900,3344411800,44100,44200,44200,44100,468
20230802,092800,3323747850,44200,44100,44200,44050,2061
20230802,092700,3232895600,44050,44200,44200,44050,1466
20230802,092600,3168242450,44200,44250,44250,44150,904
20230802,092500,3128291450,44250,44300,44350,44200,1154
20230802,092400,3077224650,44250,44500,44500,44200,2052
20230802,092300,2986202850,44500,44500,44500,44450,3740
20230802,092200,2819869400,44500,44400,44500,44350,4272
20230802,092100,2630027900,44350,44250,44400,44250,2759
20230802,092000,2507736700,44200,44300,44400,44150,1679
20230802,091900,2433387850,44250,44100,44250,44000,1728
20230802,091800,2357142500,44100,44050,44100,44000,1262
20230802,091700,2301540400,44050,44050,44100,43900,2170
20230802,091600,2206036950,44100,43800,44100,43750,3726
20230802,091500,2042315700,43750,43750,43800,43550,6991
20230802,091400,1737046500,43750,43750,43800,43700,2465
20230802,091300,1629242150,43700,43850,43850,43700,2190
20230802,091200,1533488400,43800,43750,43850,43750,836
20230802,091100,1496907450,43700,43900,43900,43700,1875
20230802,091000,1414831100,43900,43900,44000,43900,323
20230802,090900,1400648100,43900,43800,43900,43700,3277
20230802,090800,1257280450,43800,43850,43900,43750,1881
20230802,090700,1174829850,43850,43800,43850,43750,737
20230802,090600,1142544600,43800,43750,43900,43700,1613
20230802,090500,1071980400,43750,43900,43900,43650,3478
20230802,090400,919763500,43850,44050,44100,43850,2279
20230802,090300,819520900,44050,44150,44150,44050,2730
20230802,090200,699205700,44100,44100,44250,44100,2819
20230802,090100,574752000,44100,44350,44350,44050,2839
20230802,090000,449451050,44300,44550,44550,44100,10088