KissMeData/213420/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,201600,4708776650,39650,39650,39650,39650,3653
20230802,201500,4708776650,39650,39650,39650,39650,0
20230802,201400,4708776650,39650,39650,39650,39650,0
20230802,201300,4708776650,39650,39650,39650,39650,0
20230802,201200,4708776650,39650,39650,39650,39650,0
20230802,201100,4708776650,39650,39650,39650,39650,0
20230802,201000,4708776650,39650,39650,39650,39650,0
20230802,200900,4708776650,39650,39650,39650,39650,0
20230802,200800,4708776650,39650,39650,39650,39650,0
20230802,200700,4708776650,39650,39650,39650,39650,0
20230802,200600,4708776650,39650,39650,39650,39650,0
20230802,200500,4708776650,39650,39650,39650,39650,0
20230802,200400,4708776650,39650,39650,39650,39650,0
20230802,200300,4708776650,39650,39650,39650,39650,0
20230802,200200,4708776650,39650,39650,39650,39650,0
20230802,200100,4708776650,39650,39650,39650,39650,0
20230802,200000,4708776650,39650,39650,39650,39650,0
20230802,195900,4708776650,39650,39650,39650,39650,0
20230802,195800,4708776650,39650,39650,39650,39650,0
20230802,195700,4708776650,39650,39650,39650,39650,0
20230802,195600,4708776650,39650,39650,39650,39650,0
20230802,195500,4708776650,39650,39650,39650,39650,0
20230802,195400,4708776650,39650,39650,39650,39650,0
20230802,195300,4708776650,39650,39650,39650,39650,0
20230802,195200,4708776650,39650,39650,39650,39650,0
20230802,195100,4708776650,39650,39650,39650,39650,0
20230802,195000,4708776650,39650,39650,39650,39650,0
20230802,194900,4708776650,39650,39650,39650,39650,0
20230802,194800,4708776650,39650,39650,39650,39650,0
20230802,194700,4708776650,39650,39650,39650,39650,0
20230802,194600,4708776650,39650,39650,39650,39650,3653
20230802,194500,4708776650,39650,39650,39650,39650,0
20230802,194400,4708776650,39650,39650,39650,39650,0
20230802,194300,4708776650,39650,39650,39650,39650,0
20230802,194200,4708776650,39650,39650,39650,39650,0
20230802,194100,4708776650,39650,39650,39650,39650,0
20230802,194000,4708776650,39650,39650,39650,39650,0
20230802,193900,4708776650,39650,39650,39650,39650,0
20230802,193800,4708776650,39650,39650,39650,39650,0
20230802,193700,4708776650,39650,39650,39650,39650,0
20230802,193600,4708776650,39650,39650,39650,39650,0
20230802,193500,4708776650,39650,39650,39650,39650,0
20230802,193400,4708776650,39650,39650,39650,39650,0
20230802,193300,4708776650,39650,39650,39650,39650,0
20230802,193200,4708776650,39650,39650,39650,39650,0
20230802,193100,4708776650,39650,39650,39650,39650,0
20230802,193000,4708776650,39650,39650,39650,39650,0
20230802,192900,4708776650,39650,39650,39650,39650,0
20230802,192800,4708776650,39650,39650,39650,39650,0
20230802,192700,4708776650,39650,39650,39650,39650,0
20230802,192600,4708776650,39650,39650,39650,39650,0
20230802,192500,4708776650,39650,39650,39650,39650,0
20230802,192400,4708776650,39650,39650,39650,39650,0
20230802,192300,4708776650,39650,39650,39650,39650,0
20230802,192200,4708776650,39650,39650,39650,39650,0
20230802,192100,4708776650,39650,39650,39650,39650,0
20230802,192000,4708776650,39650,39650,39650,39650,0
20230802,191900,4708776650,39650,39650,39650,39650,0
20230802,191800,4708776650,39650,39650,39650,39650,0
20230802,191700,4708776650,39650,39650,39650,39650,0
20230802,191600,4708776650,39650,39650,39650,39650,3653
20230802,191500,4708776650,39650,39650,39650,39650,0
20230802,191400,4708776650,39650,39650,39650,39650,0
20230802,191300,4708776650,39650,39650,39650,39650,0
20230802,191200,4708776650,39650,39650,39650,39650,0
20230802,191100,4708776650,39650,39650,39650,39650,0
20230802,191000,4708776650,39650,39650,39650,39650,0
20230802,190900,4708776650,39650,39650,39650,39650,0
20230802,190800,4708776650,39650,39650,39650,39650,0
20230802,190700,4708776650,39650,39650,39650,39650,0
20230802,190600,4708776650,39650,39650,39650,39650,0
20230802,190500,4708776650,39650,39650,39650,39650,0
20230802,190400,4708776650,39650,39650,39650,39650,0
20230802,190300,4708776650,39650,39650,39650,39650,0
20230802,190200,4708776650,39650,39650,39650,39650,0
20230802,190100,4708776650,39650,39650,39650,39650,0
20230802,190000,4708776650,39650,39650,39650,39650,0
20230802,185900,4708776650,39650,39650,39650,39650,0
20230802,185800,4708776650,39650,39650,39650,39650,0
20230802,185700,4708776650,39650,39650,39650,39650,0
20230802,185600,4708776650,39650,39650,39650,39650,0
20230802,185500,4708776650,39650,39650,39650,39650,0
20230802,185400,4708776650,39650,39650,39650,39650,0
20230802,185300,4708776650,39650,39650,39650,39650,0
20230802,185200,4708776650,39650,39650,39650,39650,0
20230802,185100,4708776650,39650,39650,39650,39650,0
20230802,185000,4708776650,39650,39650,39650,39650,0
20230802,184900,4708776650,39650,39650,39650,39650,0
20230802,184800,4708776650,39650,39650,39650,39650,0
20230802,184700,4708776650,39650,39650,39650,39650,0
20230802,184600,4708776650,39650,39650,39650,39650,3653
20230802,184500,4708776650,39650,39650,39650,39650,0
20230802,184400,4708776650,39650,39650,39650,39650,0
20230802,184300,4708776650,39650,39650,39650,39650,0
20230802,184200,4708776650,39650,39650,39650,39650,0
20230802,184100,4708776650,39650,39650,39650,39650,0
20230802,184000,4708776650,39650,39650,39650,39650,0
20230802,183900,4708776650,39650,39650,39650,39650,0
20230802,183800,4708776650,39650,39650,39650,39650,0
20230802,183700,4708776650,39650,39650,39650,39650,0
20230802,183600,4708776650,39650,39650,39650,39650,0
20230802,183500,4708776650,39650,39650,39650,39650,0
20230802,183400,4708776650,39650,39650,39650,39650,0
20230802,183300,4708776650,39650,39650,39650,39650,0
20230802,183200,4708776650,39650,39650,39650,39650,0
20230802,183100,4708776650,39650,39650,39650,39650,0
20230802,183000,4708776650,39650,39650,39650,39650,0
20230802,182900,4708776650,39650,39650,39650,39650,0
20230802,182800,4708776650,39650,39650,39650,39650,0
20230802,182700,4708776650,39650,39650,39650,39650,0
20230802,182600,4708776650,39650,39650,39650,39650,0
20230802,182500,4708776650,39650,39650,39650,39650,0
20230802,182400,4708776650,39650,39650,39650,39650,0
20230802,182300,4708776650,39650,39650,39650,39650,0
20230802,182200,4708776650,39650,39650,39650,39650,0
20230802,182100,4708776650,39650,39650,39650,39650,0
20230802,182000,4708776650,39650,39650,39650,39650,0
20230802,181900,4708776650,39650,39650,39650,39650,0
20230802,181800,4708776650,39650,39650,39650,39650,0
20230802,181700,4708776650,39650,39650,39650,39650,0
20230802,181600,4708776650,39650,39650,39650,39650,3653
20230802,181500,4708776650,39650,39650,39650,39650,0
20230802,181400,4708776650,39650,39650,39650,39650,0
20230802,181300,4708776650,39650,39650,39650,39650,0
20230802,181200,4708776650,39650,39650,39650,39650,0
20230802,181100,4708776650,39650,39650,39650,39650,0
20230802,181000,4708776650,39650,39650,39650,39650,0
20230802,180900,4708776650,39650,39650,39650,39650,0
20230802,180800,4708776650,39650,39650,39650,39650,0
20230802,180700,4708776650,39650,39650,39650,39650,0
20230802,180600,4708776650,39650,39650,39650,39650,0
20230802,180500,4708776650,39650,39650,39650,39650,0
20230802,180400,4708776650,39650,39650,39650,39650,0
20230802,180300,4708776650,39650,39650,39650,39650,0
20230802,180200,4708776650,39650,39650,39650,39650,0
20230802,180100,4708776650,39650,39650,39650,39650,0
20230802,180000,4708776650,39650,39650,39650,39650,0
20230802,175900,4708776650,39650,39650,39650,39650,0
20230802,175800,4708776650,39650,39650,39650,39650,0
20230802,175700,4708776650,39650,39650,39650,39650,0
20230802,175600,4708776650,39650,39650,39650,39650,0
20230802,175500,4708776650,39650,39650,39650,39650,0
20230802,175400,4708776650,39650,39650,39650,39650,0
20230802,175300,4708776650,39650,39650,39650,39650,0
20230802,175200,4708776650,39650,39650,39650,39650,0
20230802,175100,4708776650,39650,39650,39650,39650,0
20230802,175000,4708776650,39650,39650,39650,39650,0
20230802,174900,4708776650,39650,39650,39650,39650,0
20230802,174800,4708776650,39650,39650,39650,39650,0
20230802,174700,4708776650,39650,39650,39650,39650,0
20230802,174600,4708776650,39650,39650,39650,39650,3653
20230802,174500,4708776650,39650,39650,39650,39650,0
20230802,174400,4708776650,39650,39650,39650,39650,0
20230802,174300,4708776650,39650,39650,39650,39650,0
20230802,174200,4708776650,39650,39650,39650,39650,0
20230802,174100,4708776650,39650,39650,39650,39650,0
20230802,174000,4708776650,39650,39650,39650,39650,0
20230802,173900,4708776650,39650,39650,39650,39650,0
20230802,173800,4708776650,39650,39650,39650,39650,0
20230802,173700,4708776650,39650,39650,39650,39650,0
20230802,173600,4708776650,39650,39650,39650,39650,0
20230802,173500,4708776650,39650,39650,39650,39650,0
20230802,173400,4708776650,39650,39650,39650,39650,0
20230802,173300,4708776650,39650,39650,39650,39650,0
20230802,173200,4708776650,39650,39650,39650,39650,0
20230802,173100,4708776650,39650,39650,39650,39650,0
20230802,173000,4708776650,39650,39650,39650,39650,0
20230802,172900,4708776650,39650,39650,39650,39650,0
20230802,172800,4708776650,39650,39650,39650,39650,0
20230802,172700,4708776650,39650,39650,39650,39650,0
20230802,172600,4708776650,39650,39650,39650,39650,0
20230802,172500,4708776650,39650,39650,39650,39650,0
20230802,172400,4708776650,39650,39650,39650,39650,0
20230802,172300,4708776650,39650,39650,39650,39650,0
20230802,172200,4708776650,39650,39650,39650,39650,0
20230802,172100,4708776650,39650,39650,39650,39650,0
20230802,172000,4708776650,39650,39650,39650,39650,0
20230802,171900,4708776650,39650,39650,39650,39650,0
20230802,171800,4708776650,39650,39650,39650,39650,0
20230802,171700,4708776650,39650,39650,39650,39650,0
20230802,171600,4708776650,39650,39650,39650,39650,3653
20230802,171500,4708776650,39650,39650,39650,39650,0
20230802,171400,4708776650,39650,39650,39650,39650,0
20230802,171300,4708776650,39650,39650,39650,39650,0
20230802,171200,4708776650,39650,39650,39650,39650,0
20230802,171100,4708776650,39650,39650,39650,39650,0
20230802,171000,4708776650,39650,39650,39650,39650,0
20230802,170900,4708776650,39650,39650,39650,39650,0
20230802,170800,4708776650,39650,39650,39650,39650,0
20230802,170700,4708776650,39650,39650,39650,39650,0
20230802,170600,4708776650,39650,39650,39650,39650,0
20230802,170500,4708776650,39650,39650,39650,39650,0
20230802,170400,4708776650,39650,39650,39650,39650,0
20230802,170300,4708776650,39650,39650,39650,39650,0
20230802,170200,4708776650,39650,39650,39650,39650,0
20230802,170100,4708776650,39650,39650,39650,39650,0
20230802,170000,4708776650,39650,39650,39650,39650,0
20230802,165900,4708776650,39650,39650,39650,39650,0
20230802,165800,4708776650,39650,39650,39650,39650,0
20230802,165700,4708776650,39650,39650,39650,39650,0
20230802,165600,4708776650,39650,39650,39650,39650,0
20230802,165500,4708776650,39650,39650,39650,39650,0
20230802,165400,4708776650,39650,39650,39650,39650,0
20230802,165300,4708776650,39650,39650,39650,39650,0
20230802,165200,4708776650,39650,39650,39650,39650,0
20230802,165100,4708776650,39650,39650,39650,39650,0
20230802,165000,4708776650,39650,39650,39650,39650,0
20230802,164900,4708776650,39650,39650,39650,39650,0
20230802,164800,4708776650,39650,39650,39650,39650,0
20230802,164700,4708776650,39650,39650,39650,39650,0
20230802,164600,4708776650,39650,39650,39650,39650,3653
20230802,164500,4708776650,39650,39650,39650,39650,0
20230802,164400,4708776650,39650,39650,39650,39650,0
20230802,164300,4708776650,39650,39650,39650,39650,0
20230802,164200,4708776650,39650,39650,39650,39650,0
20230802,164100,4708776650,39650,39650,39650,39650,0
20230802,164000,4708776650,39650,39650,39650,39650,0
20230802,163900,4708776650,39650,39650,39650,39650,0
20230802,163800,4708776650,39650,39650,39650,39650,0
20230802,163700,4708776650,39650,39650,39650,39650,0
20230802,163600,4708776650,39650,39650,39650,39650,0
20230802,163500,4708776650,39650,39650,39650,39650,0
20230802,163400,4708776650,39650,39650,39650,39650,0
20230802,163300,4708776650,39650,39650,39650,39650,0
20230802,163200,4708776650,39650,39650,39650,39650,0
20230802,163100,4708776650,39650,39650,39650,39650,0
20230802,163000,4708776650,39650,39650,39650,39650,0
20230802,162900,4708776650,39650,39650,39650,39650,0
20230802,162800,4708776650,39650,39650,39650,39650,0
20230802,162700,4708776650,39650,39650,39650,39650,0
20230802,162600,4708776650,39650,39650,39650,39650,0
20230802,162500,4708776650,39650,39650,39650,39650,0
20230802,162400,4708776650,39650,39650,39650,39650,0
20230802,162300,4708776650,39650,39650,39650,39650,0
20230802,162200,4708776650,39650,39650,39650,39650,0
20230802,162100,4708776650,39650,39650,39650,39650,0
20230802,162000,4708776650,39650,39650,39650,39650,0
20230802,161900,4708776650,39650,39650,39650,39650,0
20230802,161800,4708776650,39650,39650,39650,39650,0
20230802,161700,4708776650,39650,39650,39650,39650,0
20230802,161600,4708776650,39650,39650,39650,39650,3653
20230802,161500,4708776650,39650,39650,39650,39650,0
20230802,161400,4708776650,39650,39650,39650,39650,0
20230802,161300,4708776650,39650,39650,39650,39650,0
20230802,161200,4708776650,39650,39650,39650,39650,0
20230802,161100,4708776650,39650,39650,39650,39650,0
20230802,161000,4708776650,39650,39650,39650,39650,0
20230802,160900,4708776650,39650,39650,39650,39650,0
20230802,160800,4708776650,39650,39650,39650,39650,0
20230802,160700,4708776650,39650,39650,39650,39650,0
20230802,160600,4708776650,39650,39650,39650,39650,0
20230802,160500,4708776650,39650,39650,39650,39650,0
20230802,160400,4708776650,39650,39650,39650,39650,0
20230802,160300,4708776650,39650,39650,39650,39650,0
20230802,160200,4708776650,39650,39650,39650,39650,0
20230802,160100,4708776650,39650,39650,39650,39650,0
20230802,160000,4708776650,39650,39650,39650,39650,0
20230802,155900,4708776650,39650,39650,39650,39650,0
20230802,155800,4708776650,39650,39650,39650,39650,0
20230802,155700,4708776650,39650,39650,39650,39650,0
20230802,155600,4708776650,39650,39650,39650,39650,0
20230802,155500,4708776650,39650,39650,39650,39650,0
20230802,155400,4708776650,39650,39650,39650,39650,0
20230802,155300,4708776650,39650,39650,39650,39650,0
20230802,155200,4708776650,39650,39650,39650,39650,0
20230802,155100,4708776650,39650,39650,39650,39650,0
20230802,155000,4708776650,39650,39650,39650,39650,0
20230802,154900,4708776650,39650,39650,39650,39650,0
20230802,154800,4708776650,39650,39650,39650,39650,0
20230802,154700,4708776650,39650,39650,39650,39650,0
20230802,154600,4708776650,39650,39650,39650,39650,3653
20230802,154500,4708776650,39650,39650,39650,39650,0
20230802,154400,4708776650,39650,39650,39650,39650,0
20230802,154300,4708776650,39650,39650,39650,39650,0
20230802,154200,4708776650,39650,39650,39650,39650,0
20230802,154100,4708776650,39650,39650,39650,39650,0
20230802,154000,4708776650,39650,39650,39650,39650,0
20230802,153900,4708776650,39650,39650,39650,39650,0
20230802,153800,4708776650,39650,39650,39650,39650,0
20230802,153700,4708776650,39650,39650,39650,39650,0
20230802,153600,4708776650,39650,39650,39650,39650,0
20230802,153500,4708776650,39650,39650,39650,39650,0
20230802,153400,4708776650,39650,39650,39650,39650,0
20230802,153300,4708776650,39650,39650,39650,39650,0
20230802,153200,4708776650,39650,39650,39650,39650,0
20230802,153100,4708776650,39650,39650,39650,39650,0
20230802,153000,4708776650,39650,39650,39650,39650,3653
20230802,152900,4563935200,39600,39600,39600,39600,0
20230802,152800,4563935200,39600,39600,39600,39600,0
20230802,152700,4563935200,39600,39600,39600,39600,0
20230802,152600,4563935200,39600,39600,39600,39600,0
20230802,152500,4563935200,39600,39600,39600,39600,0
20230802,152400,4563935200,39600,39600,39600,39600,0
20230802,152300,4563935200,39600,39600,39600,39600,0
20230802,152200,4563935200,39600,39600,39600,39600,0
20230802,152100,4563935200,39600,39600,39600,39600,0
20230802,152000,4563935200,39600,39600,39600,39600,0
20230802,151900,4563935200,39600,39650,39650,39600,1233
20230802,151800,4515079300,39600,39600,39650,39600,504
20230802,151700,4495105750,39600,39650,39650,39600,27
20230802,151600,4494035350,39600,39700,39700,39600,1045
20230802,151500,4452592700,39700,39700,39700,39650,31
20230802,151400,4451363000,39650,39650,39700,39650,115
20230802,151300,4446803200,39650,39650,39700,39650,502
20230802,151200,4426896800,39650,39650,39650,39650,117
20230802,151100,4422257750,39650,39700,39700,39650,681
20230802,151000,4395249650,39700,39700,39700,39650,341
20230802,150900,4381712050,39700,39650,39700,39650,104
20230802,150800,4377584100,39700,39700,39700,39700,302
20230802,150700,4365594700,39700,39700,39700,39650,142
20230802,150600,4359957500,39700,39700,39700,39650,78
20230802,150500,4356862650,39700,39700,39700,39650,340
20230802,150400,4343381050,39700,39700,39700,39700,161
20230802,150300,4336989350,39700,39650,39700,39650,80
20230802,150200,4333814200,39650,39650,39650,39650,306
20230802,150100,4321681300,39650,39650,39650,39600,174
20230802,150000,4314785150,39650,39650,39650,39600,133
20230802,145900,4309516050,39650,39600,39650,39600,622
20230802,145800,4284871500,39550,39600,39600,39550,102
20230802,145700,4280834200,39600,39600,39600,39550,100
20230802,145600,4276877550,39600,39600,39600,39550,545
20230802,145500,4255295850,39550,39550,39600,39550,133
20230802,145400,4250031950,39600,39600,39600,39550,67
20230802,145300,4247378950,39600,39600,39600,39600,78
20230802,145200,4244290150,39600,39600,39600,39550,70
20230802,145100,4241518250,39600,39600,39600,39600,66
20230802,145000,4238904650,39600,39650,39650,39550,2580
20230802,144900,4136786300,39650,39650,39650,39650,68
20230802,144800,4134090100,39650,39600,39650,39600,80
20230802,144700,4130918300,39650,39650,39650,39650,151
20230802,144600,4124931150,39650,39650,39650,39600,218
20230802,144500,4116288650,39650,39650,39650,39650,436
20230802,144400,4099001250,39650,39650,39650,39600,45
20230802,144300,4097217100,39650,39600,39650,39600,78
20230802,144200,4094125150,39650,39750,39750,39600,825
20230802,144100,4061406350,39700,39700,39750,39700,119
20230802,144000,4056680650,39750,39700,39750,39700,95
20230802,143900,4052906150,39750,39750,39750,39700,68
20230802,143800,4050204600,39700,39750,39750,39700,81
20230802,143700,4046986000,39750,39750,39750,39700,97
20230802,143600,4043132800,39750,39650,39750,39650,133
20230802,143500,4037852350,39700,39700,39700,39650,228
20230802,143400,4028800850,39700,39700,39700,39700,76
20230802,143300,4025783650,39700,39750,39750,39700,106
20230802,143200,4021574450,39700,39700,39750,39700,128
20230802,143100,4016491450,39700,39700,39700,39650,191
20230802,143000,4008912250,39700,39650,39700,39650,56
20230802,142900,4006689900,39650,39650,39650,39600,615
20230802,142800,3982305300,39650,39650,39650,39650,56
20230802,142700,3980084900,39650,39700,39700,39600,589
20230802,142600,3956744850,39700,39700,39700,39650,277
20230802,142500,3945750800,39700,39650,39750,39650,103
20230802,142400,3941660500,39700,39650,39700,39650,215
20230802,142300,3933125050,39700,39700,39700,39650,125
20230802,142200,3928165400,39700,39700,39700,39650,208
20230802,142100,3919910800,39700,39700,39750,39650,104
20230802,142000,3915781450,39700,39700,39750,39650,323
20230802,141900,3902960000,39700,39700,39700,39700,123
20230802,141800,3898076900,39700,39700,39700,39650,147
20230802,141700,3892241800,39700,39650,39700,39650,123
20230802,141600,3887363000,39650,39650,39700,39600,131
20230802,141500,3882169850,39600,39700,39700,39600,113
20230802,141400,3877689900,39700,39700,39700,39650,1174
20230802,141300,3831104050,39700,39700,39700,39700,115
20230802,141200,3826538550,39700,39700,39700,39650,94
20230802,141100,3822807000,39700,39700,39700,39700,306
20230802,141000,3810658800,39700,39700,39700,39650,113
20230802,140900,3806172800,39700,39700,39700,39650,145
20230802,140800,3800418600,39700,39700,39700,39650,309
20230802,140700,3788152450,39700,39700,39700,39700,81
20230802,140600,3784936750,39700,39700,39700,39650,71
20230802,140500,3782118150,39650,39700,39700,39650,301
20230802,140400,3770176100,39700,39700,39700,39700,123
20230802,140300,3765293000,39700,39700,39700,39650,114
20230802,140200,3760768700,39700,39600,39700,39600,168
20230802,140100,3754104650,39600,39600,39600,39550,345
20230802,140000,3740442750,39600,39550,39600,39550,194
20230802,135900,3732763850,39600,39650,39650,39550,427
20230802,135800,3715868300,39650,39600,39650,39600,106
20230802,135700,3711667100,39600,39650,39650,39600,646
20230802,135600,3686076900,39700,39700,39700,39700,24
20230802,135500,3685124100,39700,39700,39700,39600,74
20230802,135400,3682189700,39700,39700,39800,39650,119
20230802,135300,3677469250,39800,39750,39800,39650,905
20230802,135200,3641532400,39700,39700,39750,39700,609
20230802,135100,3617353900,39700,39650,39700,39600,402
20230802,135000,3601415700,39650,39600,39650,39600,178
20230802,134900,3594365050,39600,39650,39650,39600,93
20230802,134800,3590679600,39600,39600,39650,39600,146
20230802,134700,3584895300,39650,39650,39650,39600,62
20230802,134600,3582437450,39600,39650,39650,39600,69
20230802,134500,3579702750,39650,39650,39650,39650,104
20230802,134400,3575579150,39650,39650,39650,39600,125
20230802,134300,3570627700,39650,39650,39650,39600,52
20230802,134200,3568566000,39650,39650,39700,39600,271
20230802,134100,3557821550,39650,39600,39650,39600,22
20230802,134000,3556949300,39600,39700,39700,39550,2923
20230802,133900,3441238100,39650,39750,39750,39650,2120
20230802,133800,3357110350,39750,39750,39750,39700,56
20230802,133700,3354884500,39750,39800,39800,39700,1066
20230802,133600,3312546850,39800,39750,39800,39750,101
20230802,133500,3308528100,39800,39800,39800,39750,35
20230802,133400,3307135250,39800,39750,39800,39750,60
20230802,133300,3304749500,39800,39750,39800,39750,214
20230802,133200,3296242550,39750,39750,39800,39750,169
20230802,133100,3289524550,39750,39700,39750,39700,278
20230802,133000,3278476900,39750,39750,39750,39700,139
20230802,132900,3272955400,39750,39750,39800,39700,69
20230802,132800,3270210350,39750,39800,39850,39750,1051
20230802,132700,3228429050,39800,39800,39800,39750,1005
20230802,132600,3188431500,39800,39800,39800,39750,113
20230802,132500,3183937050,39750,39800,39800,39750,34
20230802,132400,3182584100,39800,39750,39800,39750,45
20230802,132300,3180793150,39800,39800,39850,39750,76
20230802,132200,3177766500,39800,39800,39850,39800,72
20230802,132100,3174899950,39850,39800,39850,39800,63
20230802,132000,3172392150,39800,39850,39900,39800,3255
20230802,131900,3042744800,39900,39900,39900,39900,274
20230802,131800,3031812200,39900,39950,39950,39850,46
20230802,131700,3029976400,39900,39900,39900,39850,1281
20230802,131600,2978864700,39900,39900,39900,39900,78
20230802,131500,2975752500,39900,39900,39900,39850,71
20230802,131400,2972919700,39900,39900,39900,39900,61
20230802,131300,2970485800,39900,39850,39900,39850,80
20230802,131200,2967294650,39900,39850,39900,39850,171
20230802,131100,2960471850,39900,39900,39900,39850,108
20230802,131000,2956162800,39900,39900,39900,39850,45
20230802,130900,2954367400,39900,39900,39900,39900,36
20230802,130800,2952931000,39850,39900,39900,39850,67
20230802,130700,2950260700,39900,39850,39900,39850,46
20230802,130600,2948426700,39850,39900,39900,39850,10
20230802,130500,2948027850,39900,39900,39900,39900,100
20230802,130400,2944037850,39850,39850,39850,39850,110
20230802,130300,2939654350,39850,39850,39850,39850,18
20230802,130200,2938937050,39850,39900,39900,39850,226
20230802,130100,2929930000,39900,39900,39900,39900,20
20230802,130000,2929132000,39900,39900,39900,39850,40
20230802,125900,2927536250,39850,39850,39850,39850,814
20230802,125800,2895098350,39850,39850,39850,39800,26
20230802,125700,2894062350,39850,39850,39850,39850,90
20230802,125600,2890475850,39850,39850,39850,39800,330
20230802,125500,2877338300,39850,39850,39850,39850,206
20230802,125400,2869129200,39850,39850,39850,39850,38
20230802,125300,2867614900,39800,39850,39850,39800,54
20230802,125200,2865463300,39800,39850,39850,39800,118
20230802,125100,2860764850,39850,39850,39850,39800,84
20230802,125000,2857417650,39850,39850,39850,39800,136
20230802,124900,2851998100,39800,39850,39850,39800,154
20230802,124800,2845864550,39850,39800,39850,39800,87
20230802,124700,2842400500,39850,39850,39850,39800,53
20230802,124600,2840288850,39850,39850,39850,39800,130
20230802,124500,2835111800,39850,39850,39850,39800,105
20230802,124400,2830929400,39850,39850,39850,39800,44
20230802,124300,2829176150,39850,39800,39850,39800,17
20230802,124200,2828499150,39800,39800,39800,39800,10
20230802,124100,2828101150,39800,39850,39850,39800,45
20230802,124000,2826309700,39850,39850,39850,39850,229
20230802,123900,2817184050,39850,39850,39900,39850,72
20230802,123800,2814314300,39900,39900,39900,39900,117
20230802,123700,2809646000,39900,39850,39900,39850,21
20230802,123600,2808808200,39850,39800,39850,39800,54
20230802,123500,2806656350,39850,39850,39850,39800,36
20230802,123400,2805221900,39800,39850,39850,39800,26
20230802,123300,2804185950,39850,39800,39850,39800,73
20230802,123200,2801278050,39800,39850,39850,39800,35
20230802,123100,2799883450,39800,39900,39900,39800,122
20230802,123000,2795024200,39850,39900,39950,39850,117
20230802,122900,2790358750,39900,39900,39900,39900,202
20230802,122800,2782298950,39850,39850,39900,39850,130
20230802,122700,2777117200,39850,39850,39850,39850,144
20230802,122600,2771378800,39850,39850,39850,39800,18
20230802,122500,2770661850,39850,39850,39850,39850,36
20230802,122400,2769227250,39850,39850,39850,39800,133
20230802,122300,2763927300,39850,39900,39900,39850,83
20230802,122200,2760617300,39900,39850,39900,39800,43
20230802,122100,2758902900,39850,39800,39850,39800,187
20230802,122000,2751457550,39800,39750,39800,39750,33
20230802,121900,2750144250,39800,39800,39800,39800,20
20230802,121800,2749348250,39800,39800,39800,39800,19
20230802,121700,2748592050,39750,39800,39800,39750,95
20230802,121600,2744814800,39800,39750,39800,39750,298
20230802,121500,2732965650,39750,39750,39750,39700,83
20230802,121400,2729666650,39750,39750,39750,39750,294
20230802,121300,2717980150,39750,39850,39850,39750,2514
20230802,121200,2617900350,39900,39850,39900,39850,85
20230802,121100,2614510650,39900,39900,39900,39850,8
20230802,121000,2614191650,39900,39900,39900,39900,45
20230802,120900,2612396150,39900,39900,39900,39900,1393
20230802,120800,2556815450,39950,39950,39950,39900,243
20230802,120700,2547107750,39950,39950,39950,39900,97
20230802,120600,2543232700,39950,39950,39950,39900,307
20230802,120500,2530968100,39950,39950,39950,39900,39
20230802,120400,2529410200,39950,39950,39950,39950,135
20230802,120300,2524016950,39950,39950,39950,39900,77
20230802,120200,2520940950,39950,39950,39950,39950,101
20230802,120100,2516906000,39950,39950,39950,39900,44
20230802,120000,2515148400,39950,39950,39950,39900,116
20230802,115900,2510514250,39950,39950,39950,39900,22
20230802,115800,2509635500,39950,40000,40000,39900,106
20230802,115700,2505400200,39950,39950,40000,39950,401
20230802,115600,2489380200,39950,40050,40050,39900,1220
20230802,115500,2440633850,40000,39950,40000,39950,192
20230802,115400,2432953900,40000,40000,40000,39950,42
20230802,115300,2431274000,40000,40000,40000,40000,1
20230802,115200,2431234000,40000,40000,40000,39950,19
20230802,115100,2430474200,40000,39950,40000,39950,119
20230802,115000,2425719550,39950,39900,39950,39900,127
20230802,114900,2420646150,39950,39950,39950,39900,133
20230802,114800,2415333050,39950,39950,40000,39950,383
20230802,114700,2400031600,40000,40000,40000,40000,21
20230802,114600,2399191600,39950,39950,39950,39950,60
20230802,114500,2396794600,40000,40000,40000,39950,505
20230802,114400,2376600300,40000,39950,40000,39950,195
20230802,114300,2368808650,39950,39950,39950,39950,99
20230802,114200,2364853600,39950,39950,39950,39950,32
20230802,114100,2363575200,39950,39950,40000,39900,1227
20230802,114000,2314568800,39950,39950,39950,39900,59
20230802,113900,2312212150,39950,39950,39950,39900,16
20230802,113800,2311573100,39950,39950,39950,39900,64
20230802,113700,2309018800,39900,39950,39950,39900,115
20230802,113600,2304429700,39950,39900,39950,39900,57
20230802,113500,2302153600,39900,39950,40000,39900,246
20230802,113400,2292329650,39950,39950,39950,39950,91
20230802,113300,2288694200,39950,40000,40000,39950,84
20230802,113200,2285337900,40000,39950,40000,39950,138
20230802,113100,2279818050,40000,39950,40000,39950,19
20230802,113000,2279058600,39950,39950,40000,39900,273
20230802,112900,2268162200,39950,39950,39950,39950,109
20230802,112800,2263807650,39900,39950,39950,39900,285
20230802,112700,2252425350,39950,39900,39950,39900,304
20230802,112600,2240281500,39900,39950,39950,39900,714
20230802,112500,2211758350,40000,40000,40050,39950,1312
20230802,112400,2159280800,40000,40050,40100,40000,1159
20230802,112300,2112864300,40100,40100,40100,40050,1202
20230802,112200,2064666950,40100,40100,40100,40100,303
20230802,112100,2052516650,40100,40150,40150,40100,56
20230802,112000,2050269000,40150,40100,40150,40100,83
20230802,111900,2046937800,40150,40100,40150,40100,163
20230802,111800,2040400400,40100,40200,40200,40100,1235
20230802,111700,1990832300,40200,40200,40200,40200,9
20230802,111600,1990470500,40150,40200,40200,40150,12
20230802,111500,1989988200,40150,40150,40200,40100,210
20230802,111400,1981557100,40150,40050,40150,40050,45
20230802,111300,1979752350,40100,40050,40100,40050,452
20230802,111200,1961627400,40100,40050,40100,40050,50
20230802,111100,1959623050,40100,40100,40150,40050,1500
20230802,111000,1899477550,40150,40150,40150,40100,159
20230802,110900,1893099350,40150,40150,40150,40150,32
20230802,110800,1891814550,40150,40100,40150,40100,48
20230802,110700,1889889050,40100,40100,40100,40100,200
20230802,110600,1881869050,40100,40100,40150,40100,91
20230802,110500,1878218400,40150,40150,40150,40150,361
20230802,110400,1863724250,40250,40250,40250,40150,273
20230802,110300,1852749750,40250,40200,40250,40200,97
20230802,110200,1848848350,40250,40250,40250,40250,31
20230802,110100,1847600600,40250,40250,40250,40250,0
20230802,110000,1847600600,40250,40300,40300,40150,239
20230802,105900,1837992250,40300,40250,40300,40250,142
20230802,105800,1832276150,40250,40150,40250,40150,397
20230802,105700,1816317200,40200,40200,40200,40200,112
20230802,105600,1811814800,40200,40200,40200,40150,10
20230802,105500,1811413000,40150,40150,40150,40150,670
20230802,105400,1784512500,40200,40250,40250,40200,893
20230802,105300,1748610650,40250,40200,40250,40200,16
20230802,105200,1747966900,40250,40300,40300,40250,616
20230802,105100,1723172100,40300,40350,40350,40300,418
20230802,105000,1706324650,40350,40300,40350,40300,37
20230802,104900,1704832300,40350,40350,40350,40350,61
20230802,104800,1702370950,40350,40300,40350,40300,25
20230802,104700,1701362250,40350,40300,40350,40300,11
20230802,104600,1700918600,40300,40300,40350,40300,45
20230802,104500,1699104450,40300,40300,40300,40300,10
20230802,104400,1698701450,40300,40350,40350,40300,448
20230802,104300,1680645950,40350,40350,40350,40350,66
20230802,104200,1677982850,40350,40350,40350,40350,35
20230802,104100,1676570600,40350,40350,40350,40350,0
20230802,104000,1676570600,40350,40300,40350,40300,103
20230802,103900,1672414600,40350,40300,40350,40300,44
20230802,103800,1670640850,40300,40300,40300,40300,494
20230802,103700,1650732650,40300,40350,40350,40300,358
20230802,103600,1636305150,40350,40400,40400,40350,359
20230802,103500,1621819250,40400,40400,40400,40400,11
20230802,103400,1621374850,40400,40400,40400,40400,75
20230802,103300,1618344850,40400,40400,40400,40400,11
20230802,103200,1617900450,40400,40450,40450,40400,324
20230802,103100,1604810000,40450,40450,40450,40400,114
20230802,103000,1600198750,40450,40450,40450,40400,134
20230802,102900,1594780950,40450,40450,40450,40400,40
20230802,102800,1593163150,40450,40450,40450,40450,40
20230802,102700,1591545150,40450,40450,40450,40400,78
20230802,102600,1588391250,40450,40400,40450,40400,43
20230802,102500,1586652350,40400,40400,40400,40400,32
20230802,102400,1585359550,40400,40400,40400,40400,24
20230802,102300,1584389950,40400,40450,40450,40400,274
20230802,102200,1573307150,40450,40450,40450,40450,249
20230802,102100,1563235100,40450,40450,40450,40450,59
20230802,102000,1560848550,40400,40550,40550,40350,1172
20230802,101900,1513451650,40600,40650,40650,40600,2215
20230802,101800,1423505850,40600,40750,40750,40550,1415
20230802,101700,1366015350,40750,40900,40900,40750,414
20230802,101600,1349126000,40900,40900,40900,40900,12
20230802,101500,1348635200,40900,40850,40900,40850,106
20230802,101400,1344302550,40900,40850,40900,40850,135
20230802,101300,1338787200,40850,40850,40850,40800,649
20230802,101200,1312300550,40850,40800,40850,40800,47
20230802,101100,1310380650,40850,40800,40850,40800,52
20230802,101000,1308257000,40850,40850,40850,40800,98
20230802,100900,1304256200,40850,40800,40850,40800,98
20230802,100800,1300254300,40850,40850,40850,40850,39
20230802,100700,1298661150,40850,40850,40850,40800,187
20230802,100600,1291027200,40850,40850,40850,40850,96
20230802,100500,1287105600,40850,40850,40850,40850,0
20230802,100400,1287105600,40850,40950,40950,40850,516
20230802,100300,1266021450,40950,40950,40950,40950,38
20230802,100200,1264465350,40950,40950,40950,40950,8
20230802,100100,1264137750,40950,40950,40950,40850,81
20230802,100000,1260824200,40950,40850,40950,40850,1164
20230802,095900,1213237300,40850,40900,40900,40850,50
20230802,095800,1211192550,40900,40850,40900,40850,35
20230802,095700,1209761500,40900,40950,40950,40900,223
20230802,095600,1200632450,40950,40950,40950,40950,20
20230802,095500,1199813450,40950,40900,40950,40850,492
20230802,095400,1179689250,40900,40850,40900,40850,110
20230802,095300,1175195350,40850,40800,40850,40800,50
20230802,095200,1173154350,40800,40950,40950,40800,1028
20230802,095100,1131130750,40950,40900,40950,40900,140
20230802,095000,1125404000,40950,40950,40950,40900,290
20230802,094900,1113528700,40950,40950,40950,40950,73
20230802,094800,1110539350,40950,40950,40950,40900,68
20230802,094700,1107754800,40950,40950,41000,40950,153
20230802,094600,1101487300,40950,40900,40950,40900,143
20230802,094500,1095636500,40900,40850,40900,40850,198
20230802,094400,1087539250,40850,40900,40900,40850,90
20230802,094300,1083860050,40900,40850,40900,40800,167
20230802,094200,1077038300,40850,40850,40850,40800,102
20230802,094100,1072875900,40800,40900,40900,40800,75
20230802,094000,1069811400,40900,40900,40900,40850,652
20230802,093900,1043171900,40900,40900,40900,40850,203
20230802,093800,1034877900,40950,40950,41000,40900,151
20230802,093700,1028698250,40950,41000,41000,40950,179
20230802,093600,1021363600,41000,40900,41000,40900,99
20230802,093500,1017308100,40950,40950,40950,40900,63
20230802,093400,1014729650,40950,40950,40950,40900,148
20230802,093300,1008675000,40950,41000,41000,40950,92
20230802,093200,1004905900,40950,40950,41000,40950,234
20230802,093100,995316250,40950,41100,41100,40900,1445
20230802,093000,936118200,41100,41250,41300,41100,1209
20230802,092900,886330650,41300,41200,41300,41200,825
20230802,092800,852306900,41200,41200,41250,41150,1148
20230802,092700,805022800,41150,41150,41200,41150,472
20230802,092600,785599600,41150,40950,41150,40900,1632
20230802,092500,718606900,40950,40950,40950,40900,237
20230802,092400,708903100,40900,40950,40950,40900,382
20230802,092300,693268700,40950,40850,41050,40850,2520
20230802,092200,589976500,40850,40750,40850,40750,1789
20230802,092100,517020400,40750,40700,40750,40700,179
20230802,092000,509732600,40700,40650,40750,40650,868
20230802,091900,474432500,40650,40600,40650,40600,53
20230802,091800,472278200,40600,40700,40800,40600,416
20230802,091700,455349300,40700,40700,40850,40700,302
20230802,091600,443054300,40750,40550,40750,40550,249
20230802,091500,432930400,40450,40500,40550,40450,1240
20230802,091400,382712600,40500,40400,40550,40350,708
20230802,091300,354071750,40450,40600,40950,40450,1013
20230802,091200,312896350,40650,40600,40650,40550,566
20230802,091100,289916350,40650,40650,40750,40650,304
20230802,091000,277544700,40550,40650,40650,40550,177
20230802,090900,270355650,40650,40350,40650,40350,230
20230802,090800,261043550,40350,40450,40550,40350,206
20230802,090700,252716400,40450,40500,40700,40400,259
20230802,090600,242223250,40500,40500,40550,40400,444
20230802,090500,224248050,40500,40300,40500,40300,267
20230802,090400,213462450,40300,40350,40400,40250,239
20230802,090300,203828800,40350,40150,40400,40150,750
20230802,090200,173593150,40150,40450,40450,40100,946
20230802,090100,135410600,40550,40250,40600,40250,1175
20230802,090000,87820400,40200,40500,40600,40100,2166