KissMeData/282880/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,203300,7419052550,35800,35800,35800,35800,3630
20230802,203200,7419052550,35800,35800,35800,35800,0
20230802,203100,7419052550,35800,35800,35800,35800,0
20230802,203000,7419052550,35800,35800,35800,35800,0
20230802,202900,7419052550,35800,35800,35800,35800,0
20230802,202800,7419052550,35800,35800,35800,35800,0
20230802,202700,7419052550,35800,35800,35800,35800,0
20230802,202600,7419052550,35800,35800,35800,35800,0
20230802,202500,7419052550,35800,35800,35800,35800,0
20230802,202400,7419052550,35800,35800,35800,35800,0
20230802,202300,7419052550,35800,35800,35800,35800,0
20230802,202200,7419052550,35800,35800,35800,35800,0
20230802,202100,7419052550,35800,35800,35800,35800,0
20230802,202000,7419052550,35800,35800,35800,35800,0
20230802,201900,7419052550,35800,35800,35800,35800,0
20230802,201800,7419052550,35800,35800,35800,35800,0
20230802,201700,7419052550,35800,35800,35800,35800,0
20230802,201600,7419052550,35800,35800,35800,35800,0
20230802,201500,7419052550,35800,35800,35800,35800,0
20230802,201400,7419052550,35800,35800,35800,35800,0
20230802,201300,7419052550,35800,35800,35800,35800,0
20230802,201200,7419052550,35800,35800,35800,35800,0
20230802,201100,7419052550,35800,35800,35800,35800,0
20230802,201000,7419052550,35800,35800,35800,35800,0
20230802,200900,7419052550,35800,35800,35800,35800,0
20230802,200800,7419052550,35800,35800,35800,35800,0
20230802,200700,7419052550,35800,35800,35800,35800,0
20230802,200600,7419052550,35800,35800,35800,35800,0
20230802,200500,7419052550,35800,35800,35800,35800,0
20230802,200400,7419052550,35800,35800,35800,35800,0
20230802,200300,7419052550,35800,35800,35800,35800,3630
20230802,200200,7419052550,35800,35800,35800,35800,0
20230802,200100,7419052550,35800,35800,35800,35800,0
20230802,200000,7419052550,35800,35800,35800,35800,0
20230802,195900,7419052550,35800,35800,35800,35800,0
20230802,195800,7419052550,35800,35800,35800,35800,0
20230802,195700,7419052550,35800,35800,35800,35800,0
20230802,195600,7419052550,35800,35800,35800,35800,0
20230802,195500,7419052550,35800,35800,35800,35800,0
20230802,195400,7419052550,35800,35800,35800,35800,0
20230802,195300,7419052550,35800,35800,35800,35800,0
20230802,195200,7419052550,35800,35800,35800,35800,0
20230802,195100,7419052550,35800,35800,35800,35800,0
20230802,195000,7419052550,35800,35800,35800,35800,0
20230802,194900,7419052550,35800,35800,35800,35800,0
20230802,194800,7419052550,35800,35800,35800,35800,0
20230802,194700,7419052550,35800,35800,35800,35800,0
20230802,194600,7419052550,35800,35800,35800,35800,0
20230802,194500,7419052550,35800,35800,35800,35800,0
20230802,194400,7419052550,35800,35800,35800,35800,0
20230802,194300,7419052550,35800,35800,35800,35800,0
20230802,194200,7419052550,35800,35800,35800,35800,0
20230802,194100,7419052550,35800,35800,35800,35800,0
20230802,194000,7419052550,35800,35800,35800,35800,0
20230802,193900,7419052550,35800,35800,35800,35800,0
20230802,193800,7419052550,35800,35800,35800,35800,0
20230802,193700,7419052550,35800,35800,35800,35800,0
20230802,193600,7419052550,35800,35800,35800,35800,0
20230802,193500,7419052550,35800,35800,35800,35800,0
20230802,193400,7419052550,35800,35800,35800,35800,0
20230802,193300,7419052550,35800,35800,35800,35800,3630
20230802,193200,7419052550,35800,35800,35800,35800,0
20230802,193100,7419052550,35800,35800,35800,35800,0
20230802,193000,7419052550,35800,35800,35800,35800,0
20230802,192900,7419052550,35800,35800,35800,35800,0
20230802,192800,7419052550,35800,35800,35800,35800,0
20230802,192700,7419052550,35800,35800,35800,35800,0
20230802,192600,7419052550,35800,35800,35800,35800,0
20230802,192500,7419052550,35800,35800,35800,35800,0
20230802,192400,7419052550,35800,35800,35800,35800,0
20230802,192300,7419052550,35800,35800,35800,35800,0
20230802,192200,7419052550,35800,35800,35800,35800,0
20230802,192100,7419052550,35800,35800,35800,35800,0
20230802,192000,7419052550,35800,35800,35800,35800,0
20230802,191900,7419052550,35800,35800,35800,35800,0
20230802,191800,7419052550,35800,35800,35800,35800,0
20230802,191700,7419052550,35800,35800,35800,35800,0
20230802,191600,7419052550,35800,35800,35800,35800,0
20230802,191500,7419052550,35800,35800,35800,35800,0
20230802,191400,7419052550,35800,35800,35800,35800,0
20230802,191300,7419052550,35800,35800,35800,35800,0
20230802,191200,7419052550,35800,35800,35800,35800,0
20230802,191100,7419052550,35800,35800,35800,35800,0
20230802,191000,7419052550,35800,35800,35800,35800,0
20230802,190900,7419052550,35800,35800,35800,35800,0
20230802,190800,7419052550,35800,35800,35800,35800,0
20230802,190700,7419052550,35800,35800,35800,35800,0
20230802,190600,7419052550,35800,35800,35800,35800,0
20230802,190500,7419052550,35800,35800,35800,35800,0
20230802,190400,7419052550,35800,35800,35800,35800,0
20230802,190300,7419052550,35800,35800,35800,35800,3630
20230802,190200,7419052550,35800,35800,35800,35800,0
20230802,190100,7419052550,35800,35800,35800,35800,0
20230802,190000,7419052550,35800,35800,35800,35800,0
20230802,185900,7419052550,35800,35800,35800,35800,0
20230802,185800,7419052550,35800,35800,35800,35800,0
20230802,185700,7419052550,35800,35800,35800,35800,0
20230802,185600,7419052550,35800,35800,35800,35800,0
20230802,185500,7419052550,35800,35800,35800,35800,0
20230802,185400,7419052550,35800,35800,35800,35800,0
20230802,185300,7419052550,35800,35800,35800,35800,0
20230802,185200,7419052550,35800,35800,35800,35800,0
20230802,185100,7419052550,35800,35800,35800,35800,0
20230802,185000,7419052550,35800,35800,35800,35800,0
20230802,184900,7419052550,35800,35800,35800,35800,0
20230802,184800,7419052550,35800,35800,35800,35800,0
20230802,184700,7419052550,35800,35800,35800,35800,0
20230802,184600,7419052550,35800,35800,35800,35800,0
20230802,184500,7419052550,35800,35800,35800,35800,0
20230802,184400,7419052550,35800,35800,35800,35800,0
20230802,184300,7419052550,35800,35800,35800,35800,0
20230802,184200,7419052550,35800,35800,35800,35800,0
20230802,184100,7419052550,35800,35800,35800,35800,0
20230802,184000,7419052550,35800,35800,35800,35800,0
20230802,183900,7419052550,35800,35800,35800,35800,0
20230802,183800,7419052550,35800,35800,35800,35800,0
20230802,183700,7419052550,35800,35800,35800,35800,0
20230802,183600,7419052550,35800,35800,35800,35800,0
20230802,183500,7419052550,35800,35800,35800,35800,0
20230802,183400,7419052550,35800,35800,35800,35800,0
20230802,183300,7419052550,35800,35800,35800,35800,3630
20230802,183200,7419052550,35800,35800,35800,35800,0
20230802,183100,7419052550,35800,35800,35800,35800,0
20230802,183000,7419052550,35800,35800,35800,35800,0
20230802,182900,7419052550,35800,35800,35800,35800,0
20230802,182800,7419052550,35800,35800,35800,35800,0
20230802,182700,7419052550,35800,35800,35800,35800,0
20230802,182600,7419052550,35800,35800,35800,35800,0
20230802,182500,7419052550,35800,35800,35800,35800,0
20230802,182400,7419052550,35800,35800,35800,35800,0
20230802,182300,7419052550,35800,35800,35800,35800,0
20230802,182200,7419052550,35800,35800,35800,35800,0
20230802,182100,7419052550,35800,35800,35800,35800,0
20230802,182000,7419052550,35800,35800,35800,35800,0
20230802,181900,7419052550,35800,35800,35800,35800,0
20230802,181800,7419052550,35800,35800,35800,35800,0
20230802,181700,7419052550,35800,35800,35800,35800,0
20230802,181600,7419052550,35800,35800,35800,35800,0
20230802,181500,7419052550,35800,35800,35800,35800,0
20230802,181400,7419052550,35800,35800,35800,35800,0
20230802,181300,7419052550,35800,35800,35800,35800,0
20230802,181200,7419052550,35800,35800,35800,35800,0
20230802,181100,7419052550,35800,35800,35800,35800,0
20230802,181000,7419052550,35800,35800,35800,35800,0
20230802,180900,7419052550,35800,35800,35800,35800,0
20230802,180800,7419052550,35800,35800,35800,35800,0
20230802,180700,7419052550,35800,35800,35800,35800,0
20230802,180600,7419052550,35800,35800,35800,35800,0
20230802,180500,7419052550,35800,35800,35800,35800,0
20230802,180400,7419052550,35800,35800,35800,35800,0
20230802,180300,7419052550,35800,35800,35800,35800,3630
20230802,180200,7419052550,35800,35800,35800,35800,0
20230802,180100,7419052550,35800,35800,35800,35800,0
20230802,180000,7419052550,35800,35800,35800,35800,0
20230802,175900,7419052550,35800,35800,35800,35800,0
20230802,175800,7419052550,35800,35800,35800,35800,0
20230802,175700,7419052550,35800,35800,35800,35800,0
20230802,175600,7419052550,35800,35800,35800,35800,0
20230802,175500,7419052550,35800,35800,35800,35800,0
20230802,175400,7419052550,35800,35800,35800,35800,0
20230802,175300,7419052550,35800,35800,35800,35800,0
20230802,175200,7419052550,35800,35800,35800,35800,0
20230802,175100,7419052550,35800,35800,35800,35800,0
20230802,175000,7419052550,35800,35800,35800,35800,0
20230802,174900,7419052550,35800,35800,35800,35800,0
20230802,174800,7419052550,35800,35800,35800,35800,0
20230802,174700,7419052550,35800,35800,35800,35800,0
20230802,174600,7419052550,35800,35800,35800,35800,0
20230802,174500,7419052550,35800,35800,35800,35800,0
20230802,174400,7419052550,35800,35800,35800,35800,0
20230802,174300,7419052550,35800,35800,35800,35800,0
20230802,174200,7419052550,35800,35800,35800,35800,0
20230802,174100,7419052550,35800,35800,35800,35800,0
20230802,174000,7419052550,35800,35800,35800,35800,0
20230802,173900,7419052550,35800,35800,35800,35800,0
20230802,173800,7419052550,35800,35800,35800,35800,0
20230802,173700,7419052550,35800,35800,35800,35800,0
20230802,173600,7419052550,35800,35800,35800,35800,0
20230802,173500,7419052550,35800,35800,35800,35800,0
20230802,173400,7419052550,35800,35800,35800,35800,0
20230802,173300,7419052550,35800,35800,35800,35800,3630
20230802,173200,7419052550,35800,35800,35800,35800,0
20230802,173100,7419052550,35800,35800,35800,35800,0
20230802,173000,7419052550,35800,35800,35800,35800,0
20230802,172900,7419052550,35800,35800,35800,35800,0
20230802,172800,7419052550,35800,35800,35800,35800,0
20230802,172700,7419052550,35800,35800,35800,35800,0
20230802,172600,7419052550,35800,35800,35800,35800,0
20230802,172500,7419052550,35800,35800,35800,35800,0
20230802,172400,7419052550,35800,35800,35800,35800,0
20230802,172300,7419052550,35800,35800,35800,35800,0
20230802,172200,7419052550,35800,35800,35800,35800,0
20230802,172100,7419052550,35800,35800,35800,35800,0
20230802,172000,7419052550,35800,35800,35800,35800,0
20230802,171900,7419052550,35800,35800,35800,35800,0
20230802,171800,7419052550,35800,35800,35800,35800,0
20230802,171700,7419052550,35800,35800,35800,35800,0
20230802,171600,7419052550,35800,35800,35800,35800,0
20230802,171500,7419052550,35800,35800,35800,35800,0
20230802,171400,7419052550,35800,35800,35800,35800,0
20230802,171300,7419052550,35800,35800,35800,35800,0
20230802,171200,7419052550,35800,35800,35800,35800,0
20230802,171100,7419052550,35800,35800,35800,35800,0
20230802,171000,7419052550,35800,35800,35800,35800,0
20230802,170900,7419052550,35800,35800,35800,35800,0
20230802,170800,7419052550,35800,35800,35800,35800,0
20230802,170700,7419052550,35800,35800,35800,35800,0
20230802,170600,7419052550,35800,35800,35800,35800,0
20230802,170500,7419052550,35800,35800,35800,35800,0
20230802,170400,7419052550,35800,35800,35800,35800,0
20230802,170300,7419052550,35800,35800,35800,35800,3630
20230802,170200,7419052550,35800,35800,35800,35800,0
20230802,170100,7419052550,35800,35800,35800,35800,0
20230802,170000,7419052550,35800,35800,35800,35800,0
20230802,165900,7419052550,35800,35800,35800,35800,0
20230802,165800,7419052550,35800,35800,35800,35800,0
20230802,165700,7419052550,35800,35800,35800,35800,0
20230802,165600,7419052550,35800,35800,35800,35800,0
20230802,165500,7419052550,35800,35800,35800,35800,0
20230802,165400,7419052550,35800,35800,35800,35800,0
20230802,165300,7419052550,35800,35800,35800,35800,0
20230802,165200,7419052550,35800,35800,35800,35800,0
20230802,165100,7419052550,35800,35800,35800,35800,0
20230802,165000,7419052550,35800,35800,35800,35800,0
20230802,164900,7419052550,35800,35800,35800,35800,0
20230802,164800,7419052550,35800,35800,35800,35800,0
20230802,164700,7419052550,35800,35800,35800,35800,0
20230802,164600,7419052550,35800,35800,35800,35800,0
20230802,164500,7419052550,35800,35800,35800,35800,0
20230802,164400,7419052550,35800,35800,35800,35800,0
20230802,164300,7419052550,35800,35800,35800,35800,0
20230802,164200,7419052550,35800,35800,35800,35800,0
20230802,164100,7419052550,35800,35800,35800,35800,0
20230802,164000,7419052550,35800,35800,35800,35800,0
20230802,163900,7419052550,35800,35800,35800,35800,0
20230802,163800,7419052550,35800,35800,35800,35800,0
20230802,163700,7419052550,35800,35800,35800,35800,0
20230802,163600,7419052550,35800,35800,35800,35800,0
20230802,163500,7419052550,35800,35800,35800,35800,0
20230802,163400,7419052550,35800,35800,35800,35800,0
20230802,163300,7419052550,35800,35800,35800,35800,3630
20230802,163200,7419052550,35800,35800,35800,35800,0
20230802,163100,7419052550,35800,35800,35800,35800,0
20230802,163000,7419052550,35800,35800,35800,35800,0
20230802,162900,7419052550,35800,35800,35800,35800,0
20230802,162800,7419052550,35800,35800,35800,35800,0
20230802,162700,7419052550,35800,35800,35800,35800,0
20230802,162600,7419052550,35800,35800,35800,35800,0
20230802,162500,7419052550,35800,35800,35800,35800,0
20230802,162400,7419052550,35800,35800,35800,35800,0
20230802,162300,7419052550,35800,35800,35800,35800,0
20230802,162200,7419052550,35800,35800,35800,35800,0
20230802,162100,7419052550,35800,35800,35800,35800,0
20230802,162000,7419052550,35800,35800,35800,35800,0
20230802,161900,7419052550,35800,35800,35800,35800,0
20230802,161800,7419052550,35800,35800,35800,35800,0
20230802,161700,7419052550,35800,35800,35800,35800,0
20230802,161600,7419052550,35800,35800,35800,35800,0
20230802,161500,7419052550,35800,35800,35800,35800,0
20230802,161400,7419052550,35800,35800,35800,35800,0
20230802,161300,7419052550,35800,35800,35800,35800,0
20230802,161200,7419052550,35800,35800,35800,35800,0
20230802,161100,7419052550,35800,35800,35800,35800,0
20230802,161000,7419052550,35800,35800,35800,35800,0
20230802,160900,7419052550,35800,35800,35800,35800,0
20230802,160800,7419052550,35800,35800,35800,35800,0
20230802,160700,7419052550,35800,35800,35800,35800,0
20230802,160600,7419052550,35800,35800,35800,35800,0
20230802,160500,7419052550,35800,35800,35800,35800,0
20230802,160400,7419052550,35800,35800,35800,35800,0
20230802,160300,7419052550,35800,35800,35800,35800,3630
20230802,160200,7419052550,35800,35800,35800,35800,0
20230802,160100,7419052550,35800,35800,35800,35800,0
20230802,160000,7419052550,35800,35800,35800,35800,0
20230802,155900,7419052550,35800,35800,35800,35800,0
20230802,155800,7419052550,35800,35800,35800,35800,0
20230802,155700,7419052550,35800,35800,35800,35800,0
20230802,155600,7419052550,35800,35800,35800,35800,0
20230802,155500,7419052550,35800,35800,35800,35800,0
20230802,155400,7419052550,35800,35800,35800,35800,0
20230802,155300,7419052550,35800,35800,35800,35800,0
20230802,155200,7419052550,35800,35800,35800,35800,0
20230802,155100,7419052550,35800,35800,35800,35800,0
20230802,155000,7419052550,35800,35800,35800,35800,0
20230802,154900,7419052550,35800,35800,35800,35800,0
20230802,154800,7419052550,35800,35800,35800,35800,0
20230802,154700,7419052550,35800,35800,35800,35800,0
20230802,154600,7419052550,35800,35800,35800,35800,0
20230802,154500,7419052550,35800,35800,35800,35800,0
20230802,154400,7419052550,35800,35800,35800,35800,0
20230802,154300,7419052550,35800,35800,35800,35800,0
20230802,154200,7419052550,35800,35800,35800,35800,0
20230802,154100,7419052550,35800,35800,35800,35800,0
20230802,154000,7419052550,35800,35800,35800,35800,0
20230802,153900,7419052550,35800,35800,35800,35800,0
20230802,153800,7419052550,35800,35800,35800,35800,0
20230802,153700,7419052550,35800,35800,35800,35800,0
20230802,153600,7419052550,35800,35800,35800,35800,0
20230802,153500,7419052550,35800,35800,35800,35800,0
20230802,153400,7419052550,35800,35800,35800,35800,0
20230802,153300,7419052550,35800,35800,35800,35800,3630
20230802,153200,7419052550,35800,35800,35800,35800,0
20230802,153100,7419052550,35800,35800,35800,35800,0
20230802,153000,7419052550,35800,35800,35800,35800,3630
20230802,152900,7289098550,35800,35800,35800,35800,0
20230802,152800,7289098550,35800,35800,35800,35800,0
20230802,152700,7289098550,35800,35800,35800,35800,0
20230802,152600,7289098550,35800,35800,35800,35800,0
20230802,152500,7289098550,35800,35800,35800,35800,0
20230802,152400,7289098550,35800,35800,35800,35800,0
20230802,152300,7289098550,35800,35800,35800,35800,0
20230802,152200,7289098550,35800,35800,35800,35800,0
20230802,152100,7289098550,35800,35800,35800,35800,0
20230802,152000,7289098550,35800,35800,35800,35800,0
20230802,151900,7289098550,35800,35750,35800,35750,718
20230802,151800,7263395050,35750,35800,35850,35750,535
20230802,151700,7244245150,35800,35800,35850,35750,557
20230802,151600,7224304600,35800,35850,35850,35800,330
20230802,151500,7212481850,35900,35950,35950,35900,404
20230802,151400,7197974700,35900,36000,36000,35900,37
20230802,151300,7196645400,36000,35900,36000,35800,101
20230802,151200,7193024350,35800,35950,36000,35800,754
20230802,151100,7166029700,35950,36000,36000,35800,999
20230802,151000,7130142950,35950,35900,35950,35900,142
20230802,150900,7125042200,35900,36000,36000,35900,233
20230802,150800,7116666300,36000,35950,36000,35950,352
20230802,150700,7103998250,35950,35950,35950,35950,116
20230802,150600,7099828050,36000,36000,36000,35850,1579
20230802,150500,7043193000,35900,35900,35900,35900,48
20230802,150400,7041469800,35900,36000,36000,35900,1255
20230802,150300,6996392350,35950,36050,36050,35950,464
20230802,150200,6979678250,36100,36150,36200,36100,618
20230802,150100,6957344950,36150,36000,36150,35950,363
20230802,150000,6944237850,36050,36000,36100,35900,1221
20230802,145900,6900292600,36000,36050,36050,35950,314
20230802,145800,6888986200,36050,35900,36050,35900,601
20230802,145700,6867398500,35900,36000,36000,35900,541
20230802,145600,6847949800,36000,35950,36000,35950,259
20230802,145500,6838629300,35950,36000,36000,35950,212
20230802,145400,6831005750,35950,35900,35950,35900,718
20230802,145300,6805195150,35900,35950,35950,35900,236
20230802,145200,6796711800,35950,35950,35950,35900,247
20230802,145100,6787838800,35950,35900,35950,35900,258
20230802,145000,6778570750,35950,35900,35950,35900,61
20230802,144900,6776380250,35900,35900,35950,35850,807
20230802,144800,6747449000,35850,35950,36000,35850,1867
20230802,144700,6680382650,35950,36000,36000,35950,384
20230802,144600,6666567750,36000,36000,36000,35950,562
20230802,144500,6646351250,36000,36150,36150,35950,4077
20230802,144400,6499419950,36150,36150,36150,36100,298
20230802,144300,6488648650,36150,36150,36150,36100,49
20230802,144200,6486878300,36100,36100,36150,36100,197
20230802,144100,6479758700,36150,36100,36150,36100,345
20230802,144000,6467304100,36100,36050,36100,36050,131
20230802,143900,6462576550,36050,36050,36050,36050,77
20230802,143800,6459800700,36050,36100,36100,36050,593
20230802,143700,6438405950,36100,36100,36150,36100,118
20230802,143600,6434146000,36100,36100,36150,36100,501
20230802,143500,6416058900,36100,36100,36100,36100,157
20230802,143400,6410391200,36050,36100,36100,36050,188
20230802,143300,6403607850,36150,36150,36150,36150,3010
20230802,143200,6294796350,36100,36100,36100,36050,95
20230802,143100,6291369100,36050,36150,36150,36050,39
20230802,143000,6289960850,36150,36050,36150,36050,739
20230802,142900,6263285300,36100,36050,36100,36000,203
20230802,142800,6255961750,36000,36000,36050,36000,444
20230802,142700,6239963150,36000,36000,36000,36000,360
20230802,142600,6227003150,36000,36100,36100,36000,144
20230802,142500,6221816950,36100,36150,36150,36000,356
20230802,142400,6208970100,36100,36000,36100,35950,493
20230802,142300,6191201400,35950,36100,36100,35950,1937
20230802,142200,6121416200,36150,36100,36150,36050,231
20230802,142100,6113080550,36100,36100,36100,36050,373
20230802,142000,6099616100,36050,36050,36050,36050,40
20230802,141900,6098174100,36050,36050,36050,36050,127
20230802,141800,6093595750,36050,36050,36050,36050,56
20230802,141700,6091576950,36050,36000,36050,36000,145
20230802,141600,6086353250,36000,36050,36050,36000,212
20230802,141500,6078718400,36050,36050,36050,36000,266
20230802,141400,6069132550,36050,36050,36150,36050,271
20230802,141300,6059362900,36050,36000,36050,36000,549
20230802,141200,6039583200,36050,36050,36050,36000,35
20230802,141100,6038322050,36000,36100,36100,36000,487
20230802,141000,6020771050,36100,36150,36150,36050,114
20230802,140900,6016652700,36100,36050,36150,36050,188
20230802,140800,6009864300,36000,36050,36050,36000,98
20230802,140700,6006334550,36050,36000,36050,36000,72
20230802,140600,6003741800,36000,36050,36050,36000,187
20230802,140500,5997007450,36050,36050,36050,35950,628
20230802,140400,5974424850,36000,36100,36150,36000,1098
20230802,140300,5934876800,36100,36100,36200,36100,622
20230802,140200,5912390250,36000,36000,36050,36000,468
20230802,140100,5895538300,36000,36000,36050,36000,266
20230802,140000,5885962150,36100,35950,36100,35900,600
20230802,135900,5864355650,35900,35900,35950,35900,248
20230802,135800,5855452400,35950,35850,35950,35700,542
20230802,135700,5836019900,35900,36100,36100,35900,1224
20230802,135600,5791995150,36100,36200,36200,36000,54
20230802,135500,5790045150,36200,36100,36300,36000,1434
20230802,135400,5738086550,36100,36100,36200,36000,302
20230802,135300,5727166450,36100,35950,36100,35950,228
20230802,135200,5718950550,36050,36250,36300,35750,968
20230802,135100,5684006400,36250,35650,36250,35650,1142
20230802,135000,5642775650,35800,35600,35850,35600,320
20230802,134900,5631325900,35600,35600,35600,35550,369
20230802,134800,5618191950,35600,35600,35600,35550,190
20230802,134700,5611436750,35600,35600,35600,35550,91
20230802,134600,5608198750,35600,35650,35650,35600,24
20230802,134500,5607343250,35650,35650,35650,35550,125
20230802,134400,5602893900,35650,35600,35650,35600,74
20230802,134300,5600259450,35600,35600,35650,35550,114
20230802,134200,5596198400,35650,35550,35650,35550,31
20230802,134100,5595095500,35650,35600,35650,35550,571
20230802,134000,5574788900,35550,35550,35600,35550,459
20230802,133900,5558470650,35600,35650,35650,35600,36
20230802,133800,5557189000,35600,35600,35650,35600,260
20230802,133700,5547932950,35650,35650,35650,35650,54
20230802,133600,5546007850,35650,35650,35650,35600,1713
20230802,133500,5485005500,35700,35600,35700,35600,35
20230802,133400,5483759400,35600,35650,35650,35600,30
20230802,133300,5482690400,35600,35650,35650,35600,941
20230802,133200,5449183550,35650,35700,35700,35650,290
20230802,133100,5438834050,35700,35850,35850,35700,81
20230802,133000,5435941300,35750,35800,35850,35700,868
20230802,132900,5404889750,35850,35800,35850,35800,498
20230802,132800,5387058850,35800,35750,35800,35750,398
20230802,132700,5372830250,35800,35750,35800,35750,160
20230802,132600,5367109450,35750,35800,35850,35750,822
20230802,132500,5337693600,35800,35800,35850,35800,201
20230802,132400,5330496250,35850,35850,35900,35800,132
20230802,132300,5325762250,35850,35850,35850,35850,124
20230802,132200,5321316850,35800,35900,35900,35800,376
20230802,132100,5307826050,35900,36000,36000,35900,459
20230802,132000,5291328800,36000,35950,36000,35950,100
20230802,131900,5287729800,35950,36000,36000,35950,378
20230802,131800,5274121900,36000,36000,36000,36000,126
20230802,131700,5269585900,35950,35950,36000,35950,63
20230802,131600,5267320250,36000,36000,36000,36000,882
20230802,131500,5235568250,36000,36150,36150,36000,8
20230802,131400,5235280100,36050,36100,36100,36050,1565
20230802,131300,5178860900,36150,36100,36200,36100,168
20230802,131200,5172785950,36100,36150,36150,36050,168
20230802,131100,5166720800,36100,36200,36200,36100,994
20230802,131000,5130797900,36200,36150,36200,36150,82
20230802,130900,5127832500,36200,36200,36200,36150,82
20230802,130800,5124865650,36200,36100,36200,36100,397
20230802,130700,5110520800,36100,36100,36100,36100,31
20230802,130600,5109401700,36100,36050,36150,36050,110
20230802,130500,5105427400,36150,36050,36150,36050,24
20230802,130400,5104562100,36200,36200,36200,36200,1
20230802,130300,5104525900,36050,36050,36050,36050,10
20230802,130200,5104165400,36050,36300,36350,36050,256
20230802,130100,5094909950,36300,36100,36350,36100,467
20230802,130000,5077983800,36100,36100,36100,36050,88
20230802,125900,5074809850,36050,36050,36050,36050,229
20230802,125800,5066554400,36050,36050,36050,36050,17
20230802,125700,5065941550,36150,36100,36150,36050,329
20230802,125600,5054061500,36100,36050,36100,36050,70
20230802,125500,5051535500,36100,36050,36250,36050,349
20230802,125400,5038903200,36100,36150,36250,36100,10
20230802,125300,5038541550,36050,36050,36050,36050,52
20230802,125200,5036666950,36100,36100,36100,36050,379
20230802,125100,5022986500,36100,36100,36150,36100,211
20230802,125000,5015369350,36100,36150,36150,36100,278
20230802,124900,5005322650,36150,36250,36300,36150,206
20230802,124800,4997874600,36150,36300,36350,36150,132
20230802,124700,4993084900,36300,36300,36300,36150,650
20230802,124600,4969497100,36300,36250,36300,36150,533
20230802,124500,4950198800,36250,36250,36300,36200,598
20230802,124400,4928521150,36200,36300,36300,36200,191
20230802,124300,4921595700,36250,36250,36300,36200,397
20230802,124200,4907198250,36250,36050,36250,36050,418
20230802,124100,4892068750,36150,36100,36150,36050,615
20230802,124000,4869849750,36150,36150,36150,36100,64
20230802,123900,4867538650,36150,36100,36150,36050,598
20230802,123800,4845951650,36150,36100,36150,36100,121
20230802,123700,4841582850,36100,36150,36150,36100,29
20230802,123600,4840535500,36100,36150,36150,36100,159
20230802,123500,4834789800,36150,36100,36150,36100,371
20230802,123400,4821379150,36150,36100,36150,36100,677
20230802,123300,4796931850,36100,36100,36150,36050,279
20230802,123200,4786860850,36050,36050,36100,36050,128
20230802,123100,4782246250,36050,36000,36050,36000,46
20230802,123000,4780589650,36000,36000,36000,36000,15
20230802,122900,4780049650,36000,35950,36050,35950,48
20230802,122800,4778321750,36000,36000,36000,36000,158
20230802,122700,4772633750,36000,36000,36050,35950,134
20230802,122600,4767811600,36000,36000,36000,36000,33
20230802,122500,4766623600,36000,36000,36050,36000,259
20230802,122400,4757292600,36000,36000,36050,35950,354
20230802,122300,4744545800,35950,35950,35950,35950,47
20230802,122200,4742856150,35950,35950,36000,35950,42
20230802,122100,4741345600,35950,36000,36000,35950,108
20230802,122000,4737461050,35950,35950,35950,35950,51
20230802,121900,4735627600,35850,35850,35850,35850,4
20230802,121800,4735484200,36000,35950,36000,35850,273
20230802,121700,4725682450,35900,35850,35900,35850,257
20230802,121600,4716456500,35800,35900,35900,35800,80
20230802,121500,4713586850,35900,35850,35900,35800,195
20230802,121400,4706597400,35850,35850,35850,35850,35
20230802,121300,4705342650,35900,35750,35900,35750,38
20230802,121200,4703981050,35750,35900,35900,35750,634
20230802,121100,4681289050,35850,35900,35900,35850,142
20230802,121000,4676191700,35950,35900,35950,35900,203
20230802,120900,4668903250,35950,35950,35950,35950,2
20230802,120800,4668831350,35900,35950,35950,35900,67
20230802,120700,4666423900,35900,35900,35950,35900,81
20230802,120600,4663515400,35900,35950,35950,35900,136
20230802,120500,4658632300,35950,36150,36150,35950,310
20230802,120400,4647451350,36150,35850,36350,35850,929
20230802,120300,4613934850,35900,35900,35900,35850,388
20230802,120200,4600017050,35850,35850,35850,35800,520
20230802,120100,4581400050,35850,35850,35850,35800,28
20230802,120000,4580396750,35850,35850,35850,35800,132
20230802,115900,4575665550,35850,35850,35900,35850,418
20230802,115800,4560679650,35850,35800,35900,35800,103
20230802,115700,4556989350,35800,35800,35900,35750,276
20230802,115600,4547106600,35800,35850,35850,35800,108
20230802,115500,4543239600,35850,35650,35900,35650,147
20230802,115400,4537985200,35650,35650,35700,35650,429
20230802,115300,4522676700,35600,35700,35800,35600,531
20230802,115200,4503718250,35650,35550,35700,35550,485
20230802,115100,4486450450,35550,35600,35600,35550,65
20230802,115000,4484139600,35600,35650,35650,35600,246
20230802,114900,4475376650,35650,35600,35650,35600,48
20230802,114800,4473666350,35650,35650,35700,35650,23
20230802,114700,4472846350,35650,35700,35750,35650,446
20230802,114600,4456923700,35700,35800,35800,35700,89
20230802,114500,4453739500,35800,35850,35900,35800,533
20230802,114400,4434633550,35800,35900,35950,35750,289
20230802,114300,4424270850,35900,35800,36000,35750,472
20230802,114200,4407345500,35800,35550,35850,35550,1179
20230802,114100,4365259050,35550,35500,35550,35400,306
20230802,114000,4354414350,35450,35450,35550,35450,595
20230802,113900,4333300450,35450,35500,35500,35450,1272
20230802,113800,4288154450,35550,35500,35550,35500,323
20230802,113700,4276682200,35500,35550,35650,35500,290
20230802,113600,4266371300,35700,35550,35700,35550,1230
20230802,113500,4222640800,35600,35600,35650,35550,721
20230802,113400,4196978900,35600,35650,35650,35600,1338
20230802,113300,4149332550,35650,35650,35700,35600,1688
20230802,113200,4089213050,35700,35700,35750,35700,257
20230802,113100,4080035300,35700,35650,35750,35650,132
20230802,113000,4075327400,35650,35750,35750,35650,222
20230802,112900,4067412250,35650,35750,35750,35650,346
20230802,112800,4055075850,35800,35600,35800,35600,424
20230802,112700,4039957500,35650,35650,35700,35650,480
20230802,112600,4022845450,35650,35650,35700,35600,326
20230802,112500,4011226300,35700,35650,35700,35650,296
20230802,112400,4000673550,35650,35700,35750,35650,485
20230802,112300,3983371050,35700,35750,35750,35700,167
20230802,112200,3977404600,35750,35850,35850,35750,59
20230802,112100,3975294400,35850,35750,35850,35750,383
20230802,112000,3961594850,35750,35800,35800,35750,1167
20230802,111900,3919816700,35800,35850,35850,35800,295
20230802,111800,3909249450,35800,35850,35850,35800,185
20230802,111700,3902622250,35850,35900,35900,35850,42
20230802,111600,3901115850,35900,35900,35900,35850,6
20230802,111500,3900900650,35850,35850,35900,35850,81
20230802,111400,3897994600,35900,35900,35900,35850,54
20230802,111300,3896057050,35900,35850,35900,35850,342
20230802,111200,3883796250,35850,35850,35900,35850,116
20230802,111100,3879635900,35900,35850,35900,35850,728
20230802,111000,3853536550,35900,35850,35950,35850,929
20230802,110900,3820226350,35850,35950,35950,35850,952
20230802,110800,3786064700,36000,36050,36050,36000,974
20230802,110700,3750986300,36050,36050,36100,36000,144
20230802,110600,3745795750,36000,36000,36050,36000,57
20230802,110500,3743742750,36000,35900,36100,35900,373
20230802,110400,3730308950,35900,35850,36000,35850,737
20230802,110300,3703817600,35850,35900,35900,35850,346
20230802,110200,3691402950,35900,35900,35950,35750,931
20230802,110100,3658044650,35900,36000,36000,35900,293
20230802,110000,3647512300,36000,35850,36000,35850,308
20230802,105900,3636434450,35850,35850,35900,35800,296
20230802,105800,3625827500,35800,35950,35950,35800,665
20230802,105700,3601971850,35900,36050,36050,35900,3133
20230802,105600,3489368900,36050,36050,36100,36050,581
20230802,105500,3468423600,36100,36050,36150,36050,91
20230802,105400,3465138750,36000,36150,36250,36000,7081
20230802,105300,3210013600,36150,36350,36350,36100,220
20230802,105200,3202056350,36350,36300,36350,36050,3147
20230802,105100,3088256300,36300,36350,36350,36300,402
20230802,105000,3073654450,36350,36400,36450,36350,192
20230802,104900,3066664300,36400,36500,36550,36400,1589
20230802,104800,3008600200,36500,36400,36500,36350,55
20230802,104700,3006598850,36500,36250,36500,36250,1336
20230802,104600,2958049650,36250,36300,36300,36250,904
20230802,104500,2925270150,36350,36400,36400,36350,154
20230802,104400,2919670400,36400,36300,36400,36300,135
20230802,104300,2914762800,36350,36300,36400,36300,212
20230802,104200,2907058500,36300,36350,36400,36250,311
20230802,104100,2895765500,36400,36350,36400,36300,99
20230802,104000,2892165850,36400,36350,36400,36300,35
20230802,103900,2890893350,36400,36400,36450,36300,590
20230802,103800,2869424050,36400,36300,36450,36300,1444
20230802,103700,2816921350,36300,36350,36350,36300,94
20230802,103600,2813506600,36250,36300,36350,36250,52
20230802,103500,2811620150,36350,36350,36350,36250,491
20230802,103400,2793800550,36300,36250,36400,36200,228
20230802,103300,2785516950,36250,36150,36250,36150,354
20230802,103200,2772696950,36200,36250,36250,36150,255
20230802,103100,2763475950,36250,36150,36250,36100,396
20230802,103000,2749152750,36150,36200,36200,36150,706
20230802,102900,2723614500,36200,36200,36250,36200,247
20230802,102800,2714672900,36200,36250,36250,36200,76
20230802,102700,2711920150,36250,36200,36250,36200,26
20230802,102600,2710978200,36200,36250,36250,36200,35
20230802,102500,2709710700,36250,36150,36300,36150,552
20230802,102400,2689726200,36300,36200,36300,36200,30
20230802,102300,2688639100,36200,36200,36250,36150,345
20230802,102200,2676154000,36150,36200,36200,36100,679
20230802,102100,2651623750,36200,36200,36250,36150,1106
20230802,102000,2611606950,36250,36300,36300,36200,2383
20230802,101900,2525171850,36350,36350,36400,36350,840
20230802,101800,2494637800,36400,36400,36400,36350,96
20230802,101700,2491143700,36350,36350,36350,36350,1012
20230802,101600,2454357500,36350,36400,36400,36350,123
20230802,101500,2449885600,36400,36450,36450,36400,419
20230802,101400,2434628750,36400,36400,36550,36400,1036
20230802,101300,2396807200,36450,36450,36450,36400,117
20230802,101200,2392543550,36450,36400,36450,36400,30
20230802,101100,2391451500,36450,36400,36450,36400,36
20230802,101000,2390140300,36400,36350,36400,36350,49
20230802,100900,2388356950,36350,36400,36450,36350,370
20230802,100800,2374889350,36450,36300,36450,36300,963
20230802,100700,2339853250,36350,36350,36350,36350,1082
20230802,100600,2300522550,36400,36400,36400,36400,94
20230802,100500,2297100950,36400,36400,36500,36400,725
20230802,100400,2270690750,36450,36500,36500,36450,204
20230802,100300,2263253250,36500,36500,36500,36500,35
20230802,100200,2261975750,36450,36450,36550,36400,387
20230802,100100,2247854500,36600,36350,36600,36300,1019
20230802,100000,2210688800,36350,36450,36450,36350,326
20230802,095900,2198837350,36450,36450,36450,36400,172
20230802,095800,2192575950,36400,36500,36500,36400,430
20230802,095700,2176903750,36500,36450,36550,36450,165
20230802,095600,2170881300,36450,36550,36550,36450,315
20230802,095500,2159377700,36550,36600,36600,36550,316
20230802,095400,2147822650,36600,36550,36600,36550,476
20230802,095300,2130423600,36550,36400,36550,36350,5291
20230802,095200,1937535800,36350,36300,36350,36250,576
20230802,095100,1916620200,36350,36350,36350,36250,117
20230802,095000,1912371350,36300,36300,36300,36300,205
20230802,094900,1904929850,36300,36350,36400,36300,393
20230802,094800,1890632800,36350,36400,36400,36350,24
20230802,094700,1889760350,36350,36350,36350,36300,73
20230802,094600,1887107800,36300,36300,36350,36300,118
20230802,094500,1882820950,36250,36300,36300,36250,75
20230802,094400,1880099700,36300,36300,36300,36250,122
20230802,094300,1875676950,36300,36300,36300,36300,110
20230802,094200,1871683950,36350,36300,36350,36300,123
20230802,094100,1867218800,36300,36350,36350,36300,179
20230802,094000,1860720200,36350,36350,36350,36300,150
20230802,093900,1855268700,36350,36450,36450,36350,537
20230802,093800,1835726550,36450,36400,36450,36400,148
20230802,093700,1830338150,36400,36400,36450,36350,1201
20230802,093600,1786618900,36400,36400,36400,36350,179
20230802,093500,1780104300,36350,36400,36400,36350,214
20230802,093400,1772321700,36400,36350,36400,36350,251
20230802,093300,1763192750,36350,36350,36400,36350,140
20230802,093200,1758103700,36350,36400,36400,36350,162
20230802,093100,1752207900,36400,36150,36400,36150,120
20230802,093000,1747860850,36150,36200,36300,36150,715
20230802,092900,1721983650,36250,36300,36350,36150,318
20230802,092800,1710438850,36300,36400,36400,36200,2295
20230802,092700,1627248100,36400,36450,36450,36300,799
20230802,092600,1598171950,36450,36500,36500,36350,961
20230802,092500,1563133700,36500,36500,36500,36450,366
20230802,092400,1549774950,36500,36350,36500,36350,302
20230802,092300,1538778300,36350,36250,36450,36200,5635
20230802,092200,1334440600,36250,36300,36300,36200,791
20230802,092100,1305770300,36400,36250,36400,36250,165
20230802,092000,1299783150,36250,36400,36450,36250,2308
20230802,091900,1215917800,36450,36500,36500,36400,826
20230802,091800,1185807250,36500,36500,36500,36450,98
20230802,091700,1182230850,36500,36450,36500,36450,459
20230802,091600,1165477600,36450,36600,36600,36400,2376
20230802,091500,1078779050,36600,36650,36700,36550,4167
20230802,091400,926096600,36700,36750,36750,36700,2686
20230802,091300,827450050,36750,36600,36750,36600,968
20230802,091200,791936500,36650,36550,36650,36500,1617
20230802,091100,732798800,36550,36500,36600,36500,3652
20230802,091000,599437550,36500,36500,36500,36450,1214
20230802,090900,555136850,36450,36350,36450,36350,747
20230802,090800,527939200,36350,36300,36400,36300,1639
20230802,090700,468358050,36300,36150,36300,36150,1234
20230802,090600,423642200,36150,36100,36150,36100,1318
20230802,090500,376000500,36150,36000,36150,36000,719
20230802,090400,350058300,36000,36100,36150,36000,1381
20230802,090300,300254200,36100,35900,36100,35650,1544
20230802,090200,244763500,35850,35750,35850,35600,966
20230802,090100,210277400,35650,35500,35750,35350,1454
20230802,090000,158523600,35500,35550,35550,35300,4443