KissMeData/290650/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,203500,8020221750,36900,36900,36900,36900,3755
20230802,203400,8020221750,36900,36900,36900,36900,0
20230802,203300,8020221750,36900,36900,36900,36900,0
20230802,203200,8020221750,36900,36900,36900,36900,0
20230802,203100,8020221750,36900,36900,36900,36900,0
20230802,203000,8020221750,36900,36900,36900,36900,0
20230802,202900,8020221750,36900,36900,36900,36900,0
20230802,202800,8020221750,36900,36900,36900,36900,0
20230802,202700,8020221750,36900,36900,36900,36900,0
20230802,202600,8020221750,36900,36900,36900,36900,0
20230802,202500,8020221750,36900,36900,36900,36900,0
20230802,202400,8020221750,36900,36900,36900,36900,0
20230802,202300,8020221750,36900,36900,36900,36900,0
20230802,202200,8020221750,36900,36900,36900,36900,0
20230802,202100,8020221750,36900,36900,36900,36900,0
20230802,202000,8020221750,36900,36900,36900,36900,0
20230802,201900,8020221750,36900,36900,36900,36900,0
20230802,201800,8020221750,36900,36900,36900,36900,0
20230802,201700,8020221750,36900,36900,36900,36900,0
20230802,201600,8020221750,36900,36900,36900,36900,0
20230802,201500,8020221750,36900,36900,36900,36900,0
20230802,201400,8020221750,36900,36900,36900,36900,0
20230802,201300,8020221750,36900,36900,36900,36900,0
20230802,201200,8020221750,36900,36900,36900,36900,0
20230802,201100,8020221750,36900,36900,36900,36900,0
20230802,201000,8020221750,36900,36900,36900,36900,0
20230802,200900,8020221750,36900,36900,36900,36900,0
20230802,200800,8020221750,36900,36900,36900,36900,0
20230802,200700,8020221750,36900,36900,36900,36900,0
20230802,200600,8020221750,36900,36900,36900,36900,0
20230802,200500,8020221750,36900,36900,36900,36900,3755
20230802,200400,8020221750,36900,36900,36900,36900,0
20230802,200300,8020221750,36900,36900,36900,36900,0
20230802,200200,8020221750,36900,36900,36900,36900,0
20230802,200100,8020221750,36900,36900,36900,36900,0
20230802,200000,8020221750,36900,36900,36900,36900,0
20230802,195900,8020221750,36900,36900,36900,36900,0
20230802,195800,8020221750,36900,36900,36900,36900,0
20230802,195700,8020221750,36900,36900,36900,36900,0
20230802,195600,8020221750,36900,36900,36900,36900,0
20230802,195500,8020221750,36900,36900,36900,36900,0
20230802,195400,8020221750,36900,36900,36900,36900,0
20230802,195300,8020221750,36900,36900,36900,36900,0
20230802,195200,8020221750,36900,36900,36900,36900,0
20230802,195100,8020221750,36900,36900,36900,36900,0
20230802,195000,8020221750,36900,36900,36900,36900,0
20230802,194900,8020221750,36900,36900,36900,36900,0
20230802,194800,8020221750,36900,36900,36900,36900,0
20230802,194700,8020221750,36900,36900,36900,36900,0
20230802,194600,8020221750,36900,36900,36900,36900,0
20230802,194500,8020221750,36900,36900,36900,36900,0
20230802,194400,8020221750,36900,36900,36900,36900,0
20230802,194300,8020221750,36900,36900,36900,36900,0
20230802,194200,8020221750,36900,36900,36900,36900,0
20230802,194100,8020221750,36900,36900,36900,36900,0
20230802,194000,8020221750,36900,36900,36900,36900,0
20230802,193900,8020221750,36900,36900,36900,36900,0
20230802,193800,8020221750,36900,36900,36900,36900,0
20230802,193700,8020221750,36900,36900,36900,36900,0
20230802,193600,8020221750,36900,36900,36900,36900,0
20230802,193500,8020221750,36900,36900,36900,36900,3755
20230802,193400,8020221750,36900,36900,36900,36900,0
20230802,193300,8020221750,36900,36900,36900,36900,0
20230802,193200,8020221750,36900,36900,36900,36900,0
20230802,193100,8020221750,36900,36900,36900,36900,0
20230802,193000,8020221750,36900,36900,36900,36900,0
20230802,192900,8020221750,36900,36900,36900,36900,0
20230802,192800,8020221750,36900,36900,36900,36900,0
20230802,192700,8020221750,36900,36900,36900,36900,0
20230802,192600,8020221750,36900,36900,36900,36900,0
20230802,192500,8020221750,36900,36900,36900,36900,0
20230802,192400,8020221750,36900,36900,36900,36900,0
20230802,192300,8020221750,36900,36900,36900,36900,0
20230802,192200,8020221750,36900,36900,36900,36900,0
20230802,192100,8020221750,36900,36900,36900,36900,0
20230802,192000,8020221750,36900,36900,36900,36900,0
20230802,191900,8020221750,36900,36900,36900,36900,0
20230802,191800,8020221750,36900,36900,36900,36900,0
20230802,191700,8020221750,36900,36900,36900,36900,0
20230802,191600,8020221750,36900,36900,36900,36900,0
20230802,191500,8020221750,36900,36900,36900,36900,0
20230802,191400,8020221750,36900,36900,36900,36900,0
20230802,191300,8020221750,36900,36900,36900,36900,0
20230802,191200,8020221750,36900,36900,36900,36900,0
20230802,191100,8020221750,36900,36900,36900,36900,0
20230802,191000,8020221750,36900,36900,36900,36900,0
20230802,190900,8020221750,36900,36900,36900,36900,0
20230802,190800,8020221750,36900,36900,36900,36900,0
20230802,190700,8020221750,36900,36900,36900,36900,0
20230802,190600,8020221750,36900,36900,36900,36900,0
20230802,190500,8020221750,36900,36900,36900,36900,3755
20230802,190400,8020221750,36900,36900,36900,36900,0
20230802,190300,8020221750,36900,36900,36900,36900,0
20230802,190200,8020221750,36900,36900,36900,36900,0
20230802,190100,8020221750,36900,36900,36900,36900,0
20230802,190000,8020221750,36900,36900,36900,36900,0
20230802,185900,8020221750,36900,36900,36900,36900,0
20230802,185800,8020221750,36900,36900,36900,36900,0
20230802,185700,8020221750,36900,36900,36900,36900,0
20230802,185600,8020221750,36900,36900,36900,36900,0
20230802,185500,8020221750,36900,36900,36900,36900,0
20230802,185400,8020221750,36900,36900,36900,36900,0
20230802,185300,8020221750,36900,36900,36900,36900,0
20230802,185200,8020221750,36900,36900,36900,36900,0
20230802,185100,8020221750,36900,36900,36900,36900,0
20230802,185000,8020221750,36900,36900,36900,36900,0
20230802,184900,8020221750,36900,36900,36900,36900,0
20230802,184800,8020221750,36900,36900,36900,36900,0
20230802,184700,8020221750,36900,36900,36900,36900,0
20230802,184600,8020221750,36900,36900,36900,36900,0
20230802,184500,8020221750,36900,36900,36900,36900,0
20230802,184400,8020221750,36900,36900,36900,36900,0
20230802,184300,8020221750,36900,36900,36900,36900,0
20230802,184200,8020221750,36900,36900,36900,36900,0
20230802,184100,8020221750,36900,36900,36900,36900,0
20230802,184000,8020221750,36900,36900,36900,36900,0
20230802,183900,8020221750,36900,36900,36900,36900,0
20230802,183800,8020221750,36900,36900,36900,36900,0
20230802,183700,8020221750,36900,36900,36900,36900,0
20230802,183600,8020221750,36900,36900,36900,36900,0
20230802,183500,8020221750,36900,36900,36900,36900,3755
20230802,183400,8020221750,36900,36900,36900,36900,0
20230802,183300,8020221750,36900,36900,36900,36900,0
20230802,183200,8020221750,36900,36900,36900,36900,0
20230802,183100,8020221750,36900,36900,36900,36900,0
20230802,183000,8020221750,36900,36900,36900,36900,0
20230802,182900,8020221750,36900,36900,36900,36900,0
20230802,182800,8020221750,36900,36900,36900,36900,0
20230802,182700,8020221750,36900,36900,36900,36900,0
20230802,182600,8020221750,36900,36900,36900,36900,0
20230802,182500,8020221750,36900,36900,36900,36900,0
20230802,182400,8020221750,36900,36900,36900,36900,0
20230802,182300,8020221750,36900,36900,36900,36900,0
20230802,182200,8020221750,36900,36900,36900,36900,0
20230802,182100,8020221750,36900,36900,36900,36900,0
20230802,182000,8020221750,36900,36900,36900,36900,0
20230802,181900,8020221750,36900,36900,36900,36900,0
20230802,181800,8020221750,36900,36900,36900,36900,0
20230802,181700,8020221750,36900,36900,36900,36900,0
20230802,181600,8020221750,36900,36900,36900,36900,0
20230802,181500,8020221750,36900,36900,36900,36900,0
20230802,181400,8020221750,36900,36900,36900,36900,0
20230802,181300,8020221750,36900,36900,36900,36900,0
20230802,181200,8020221750,36900,36900,36900,36900,0
20230802,181100,8020221750,36900,36900,36900,36900,0
20230802,181000,8020221750,36900,36900,36900,36900,0
20230802,180900,8020221750,36900,36900,36900,36900,0
20230802,180800,8020221750,36900,36900,36900,36900,0
20230802,180700,8020221750,36900,36900,36900,36900,0
20230802,180600,8020221750,36900,36900,36900,36900,0
20230802,180500,8020221750,36900,36900,36900,36900,3755
20230802,180400,8020221750,36900,36900,36900,36900,0
20230802,180300,8020221750,36900,36900,36900,36900,0
20230802,180200,8020221750,36900,36900,36900,36900,0
20230802,180100,8020221750,36900,36900,36900,36900,0
20230802,180000,8020221750,36900,36900,36900,36900,0
20230802,175900,8020221750,36900,36900,36900,36900,0
20230802,175800,8020221750,36900,36900,36900,36900,0
20230802,175700,8020221750,36900,36900,36900,36900,0
20230802,175600,8020221750,36900,36900,36900,36900,0
20230802,175500,8020221750,36900,36900,36900,36900,0
20230802,175400,8020221750,36900,36900,36900,36900,0
20230802,175300,8020221750,36900,36900,36900,36900,0
20230802,175200,8020221750,36900,36900,36900,36900,0
20230802,175100,8020221750,36900,36900,36900,36900,0
20230802,175000,8020221750,36900,36900,36900,36900,0
20230802,174900,8020221750,36900,36900,36900,36900,0
20230802,174800,8020221750,36900,36900,36900,36900,0
20230802,174700,8020221750,36900,36900,36900,36900,0
20230802,174600,8020221750,36900,36900,36900,36900,0
20230802,174500,8020221750,36900,36900,36900,36900,0
20230802,174400,8020221750,36900,36900,36900,36900,0
20230802,174300,8020221750,36900,36900,36900,36900,0
20230802,174200,8020221750,36900,36900,36900,36900,0
20230802,174100,8020221750,36900,36900,36900,36900,0
20230802,174000,8020221750,36900,36900,36900,36900,0
20230802,173900,8020221750,36900,36900,36900,36900,0
20230802,173800,8020221750,36900,36900,36900,36900,0
20230802,173700,8020221750,36900,36900,36900,36900,0
20230802,173600,8020221750,36900,36900,36900,36900,0
20230802,173500,8020221750,36900,36900,36900,36900,3755
20230802,173400,8020221750,36900,36900,36900,36900,0
20230802,173300,8020221750,36900,36900,36900,36900,0
20230802,173200,8020221750,36900,36900,36900,36900,0
20230802,173100,8020221750,36900,36900,36900,36900,0
20230802,173000,8020221750,36900,36900,36900,36900,0
20230802,172900,8020221750,36900,36900,36900,36900,0
20230802,172800,8020221750,36900,36900,36900,36900,0
20230802,172700,8020221750,36900,36900,36900,36900,0
20230802,172600,8020221750,36900,36900,36900,36900,0
20230802,172500,8020221750,36900,36900,36900,36900,0
20230802,172400,8020221750,36900,36900,36900,36900,0
20230802,172300,8020221750,36900,36900,36900,36900,0
20230802,172200,8020221750,36900,36900,36900,36900,0
20230802,172100,8020221750,36900,36900,36900,36900,0
20230802,172000,8020221750,36900,36900,36900,36900,0
20230802,171900,8020221750,36900,36900,36900,36900,0
20230802,171800,8020221750,36900,36900,36900,36900,0
20230802,171700,8020221750,36900,36900,36900,36900,0
20230802,171600,8020221750,36900,36900,36900,36900,0
20230802,171500,8020221750,36900,36900,36900,36900,0
20230802,171400,8020221750,36900,36900,36900,36900,0
20230802,171300,8020221750,36900,36900,36900,36900,0
20230802,171200,8020221750,36900,36900,36900,36900,0
20230802,171100,8020221750,36900,36900,36900,36900,0
20230802,171000,8020221750,36900,36900,36900,36900,0
20230802,170900,8020221750,36900,36900,36900,36900,0
20230802,170800,8020221750,36900,36900,36900,36900,0
20230802,170700,8020221750,36900,36900,36900,36900,0
20230802,170600,8020221750,36900,36900,36900,36900,0
20230802,170500,8020221750,36900,36900,36900,36900,3755
20230802,170400,8020221750,36900,36900,36900,36900,0
20230802,170300,8020221750,36900,36900,36900,36900,0
20230802,170200,8020221750,36900,36900,36900,36900,0
20230802,170100,8020221750,36900,36900,36900,36900,0
20230802,170000,8020221750,36900,36900,36900,36900,0
20230802,165900,8020221750,36900,36900,36900,36900,0
20230802,165800,8020221750,36900,36900,36900,36900,0
20230802,165700,8020221750,36900,36900,36900,36900,0
20230802,165600,8020221750,36900,36900,36900,36900,0
20230802,165500,8020221750,36900,36900,36900,36900,0
20230802,165400,8020221750,36900,36900,36900,36900,0
20230802,165300,8020221750,36900,36900,36900,36900,0
20230802,165200,8020221750,36900,36900,36900,36900,0
20230802,165100,8020221750,36900,36900,36900,36900,0
20230802,165000,8020221750,36900,36900,36900,36900,0
20230802,164900,8020221750,36900,36900,36900,36900,0
20230802,164800,8020221750,36900,36900,36900,36900,0
20230802,164700,8020221750,36900,36900,36900,36900,0
20230802,164600,8020221750,36900,36900,36900,36900,0
20230802,164500,8020221750,36900,36900,36900,36900,0
20230802,164400,8020221750,36900,36900,36900,36900,0
20230802,164300,8020221750,36900,36900,36900,36900,0
20230802,164200,8020221750,36900,36900,36900,36900,0
20230802,164100,8020221750,36900,36900,36900,36900,0
20230802,164000,8020221750,36900,36900,36900,36900,0
20230802,163900,8020221750,36900,36900,36900,36900,0
20230802,163800,8020221750,36900,36900,36900,36900,0
20230802,163700,8020221750,36900,36900,36900,36900,0
20230802,163600,8020221750,36900,36900,36900,36900,0
20230802,163500,8020221750,36900,36900,36900,36900,3755
20230802,163400,8020221750,36900,36900,36900,36900,0
20230802,163300,8020221750,36900,36900,36900,36900,0
20230802,163200,8020221750,36900,36900,36900,36900,0
20230802,163100,8020221750,36900,36900,36900,36900,0
20230802,163000,8020221750,36900,36900,36900,36900,0
20230802,162900,8020221750,36900,36900,36900,36900,0
20230802,162800,8020221750,36900,36900,36900,36900,0
20230802,162700,8020221750,36900,36900,36900,36900,0
20230802,162600,8020221750,36900,36900,36900,36900,0
20230802,162500,8020221750,36900,36900,36900,36900,0
20230802,162400,8020221750,36900,36900,36900,36900,0
20230802,162300,8020221750,36900,36900,36900,36900,0
20230802,162200,8020221750,36900,36900,36900,36900,0
20230802,162100,8020221750,36900,36900,36900,36900,0
20230802,162000,8020221750,36900,36900,36900,36900,0
20230802,161900,8020221750,36900,36900,36900,36900,0
20230802,161800,8020221750,36900,36900,36900,36900,0
20230802,161700,8020221750,36900,36900,36900,36900,0
20230802,161600,8020221750,36900,36900,36900,36900,0
20230802,161500,8020221750,36900,36900,36900,36900,0
20230802,161400,8020221750,36900,36900,36900,36900,0
20230802,161300,8020221750,36900,36900,36900,36900,0
20230802,161200,8020221750,36900,36900,36900,36900,0
20230802,161100,8020221750,36900,36900,36900,36900,0
20230802,161000,8020221750,36900,36900,36900,36900,0
20230802,160900,8020221750,36900,36900,36900,36900,0
20230802,160800,8020221750,36900,36900,36900,36900,0
20230802,160700,8020221750,36900,36900,36900,36900,0
20230802,160600,8020221750,36900,36900,36900,36900,0
20230802,160500,8020221750,36900,36900,36900,36900,3755
20230802,160400,8020221750,36900,36900,36900,36900,0
20230802,160300,8020221750,36900,36900,36900,36900,0
20230802,160200,8020221750,36900,36900,36900,36900,0
20230802,160100,8020221750,36900,36900,36900,36900,0
20230802,160000,8020221750,36900,36900,36900,36900,0
20230802,155900,8020221750,36900,36900,36900,36900,0
20230802,155800,8020221750,36900,36900,36900,36900,0
20230802,155700,8020221750,36900,36900,36900,36900,0
20230802,155600,8020221750,36900,36900,36900,36900,0
20230802,155500,8020221750,36900,36900,36900,36900,0
20230802,155400,8020221750,36900,36900,36900,36900,0
20230802,155300,8020221750,36900,36900,36900,36900,0
20230802,155200,8020221750,36900,36900,36900,36900,0
20230802,155100,8020221750,36900,36900,36900,36900,0
20230802,155000,8020221750,36900,36900,36900,36900,0
20230802,154900,8020221750,36900,36900,36900,36900,0
20230802,154800,8020221750,36900,36900,36900,36900,0
20230802,154700,8020221750,36900,36900,36900,36900,0
20230802,154600,8020221750,36900,36900,36900,36900,0
20230802,154500,8020221750,36900,36900,36900,36900,0
20230802,154400,8020221750,36900,36900,36900,36900,0
20230802,154300,8020221750,36900,36900,36900,36900,0
20230802,154200,8020221750,36900,36900,36900,36900,0
20230802,154100,8020221750,36900,36900,36900,36900,0
20230802,154000,8020221750,36900,36900,36900,36900,0
20230802,153900,8020221750,36900,36900,36900,36900,0
20230802,153800,8020221750,36900,36900,36900,36900,0
20230802,153700,8020221750,36900,36900,36900,36900,0
20230802,153600,8020221750,36900,36900,36900,36900,0
20230802,153500,8020221750,36900,36900,36900,36900,3755
20230802,153400,8020221750,36900,36900,36900,36900,0
20230802,153300,8020221750,36900,36900,36900,36900,0
20230802,153200,8020221750,36900,36900,36900,36900,0
20230802,153100,8020221750,36900,36900,36900,36900,0
20230802,153000,8020221750,36900,36900,36900,36900,3755
20230802,152900,7881662250,36950,36950,36950,36950,0
20230802,152800,7881662250,36950,36950,36950,36950,0
20230802,152700,7881662250,36950,36950,36950,36950,0
20230802,152600,7881662250,36950,36950,36950,36950,0
20230802,152500,7881662250,36950,36950,36950,36950,0
20230802,152400,7881662250,36950,36950,36950,36950,0
20230802,152300,7881662250,36950,36950,36950,36950,0
20230802,152200,7881662250,36950,36950,36950,36950,0
20230802,152100,7881662250,36950,36950,36950,36950,0
20230802,152000,7881662250,36950,36950,36950,36950,0
20230802,151900,7881662250,36950,37000,37000,36900,511
20230802,151800,7862788350,37000,36950,37000,36900,1563
20230802,151700,7805029800,36950,36950,36950,36900,412
20230802,151600,7789826350,36900,36950,36950,36900,447
20230802,151500,7773322250,37000,36950,37000,36900,414
20230802,151400,7758022100,36900,36900,37000,36900,1172
20230802,151300,7714682650,36900,36950,37000,36900,417
20230802,151200,7699275500,36950,36950,36950,36900,205
20230802,151100,7691701750,36900,36900,36900,36900,321
20230802,151000,7679856850,36900,36850,36900,36850,284
20230802,150900,7669383350,36850,36850,36850,36850,32
20230802,150800,7668204150,36850,36900,36900,36850,497
20230802,150700,7649888200,36900,36850,36900,36800,313
20230802,150600,7638351500,36800,37000,37000,36800,5023
20230802,150500,7453069250,36950,37000,37000,36950,437
20230802,150400,7436917450,36950,36950,37000,36950,1032
20230802,150300,7398759800,36950,37050,37050,36950,454
20230802,150200,7381961850,37050,37050,37050,37000,332
20230802,150100,7369673450,37000,37050,37050,37000,357
20230802,150000,7356446700,37100,37050,37150,37050,239
20230802,145900,7347582300,37050,37100,37150,37050,396
20230802,145800,7332893150,37050,37050,37100,37000,662
20230802,145700,7308367350,37050,37050,37050,37000,232
20230802,145600,7299775950,37050,37000,37050,37000,763
20230802,145500,7271512250,37000,37000,37050,37000,474
20230802,145400,7253956450,37050,37050,37050,37000,73
20230802,145300,7251252150,37050,37050,37050,37000,216
20230802,145200,7243256250,37000,37000,37050,37000,370
20230802,145100,7229550450,37000,37050,37050,37000,649
20230802,145000,7205533650,37000,37000,37000,37000,190
20230802,144900,7198503650,37000,37000,37050,37000,311
20230802,144800,7186990000,37000,37000,37000,36950,382
20230802,144700,7172859150,37000,36950,37000,36950,269
20230802,144600,7162910650,37000,37000,37050,36950,469
20230802,144500,7145556700,37000,37000,37050,37000,435
20230802,144400,7129443700,37000,37050,37050,37000,109
20230802,144300,7125407900,37000,37050,37100,37000,135
20230802,144200,7120408000,37000,37000,37050,37000,356
20230802,144100,7107219350,37000,36950,37050,36950,261
20230802,144000,7097566000,36950,37000,37050,36950,1608
20230802,143900,7038068200,37000,37000,37050,37000,182
20230802,143800,7031328600,37050,37050,37100,37050,434
20230802,143700,7015234350,37050,37000,37050,37000,274
20230802,143600,7005086100,37050,37000,37050,37000,127
20230802,143500,7000384150,37000,37000,37050,37000,1106
20230802,143400,6959461900,37000,37050,37100,37000,291
20230802,143300,6948676100,37050,37100,37100,37050,273
20230802,143200,6938556400,37100,37050,37100,37050,128
20230802,143100,6933812250,37050,36950,37050,36950,416
20230802,143000,6918417550,36950,36950,36950,36900,287
20230802,142900,6907815550,36950,36950,37000,36950,186
20230802,142800,6900942500,36950,36950,37050,36900,2718
20230802,142700,6800502500,37000,36950,37000,36950,139
20230802,142600,6795364250,37000,37050,37100,37000,324
20230802,142500,6783368100,37050,37000,37100,37000,520
20230802,142400,6764100000,37000,37000,37050,37000,67
20230802,142300,6761618500,37000,37050,37100,37000,215
20230802,142200,6753660000,37100,37050,37100,37050,319
20230802,142100,6741836800,37050,37050,37050,37000,484
20230802,142000,6723907550,37050,37050,37100,37050,224
20230802,141900,6715607850,37100,37150,37150,37100,252
20230802,141800,6706256650,37100,37050,37100,37050,392
20230802,141700,6691714850,37000,37050,37050,37000,411
20230802,141600,6676501650,37050,37100,37100,37050,419
20230802,141500,6660973600,37100,37000,37100,37000,156
20230802,141400,6655193200,37100,37050,37100,37000,98
20230802,141300,6651563550,37050,37150,37150,37050,382
20230802,141200,6637396600,37100,37100,37150,37100,70
20230802,141100,6634798550,37100,37050,37100,37050,399
20230802,141000,6620004400,37000,37050,37050,37000,85
20230802,140900,6616857950,37050,37150,37150,37050,525
20230802,140800,6597379100,37100,37050,37150,37050,359
20230802,140700,6584063300,37100,37050,37100,37050,136
20230802,140600,6579020750,37050,37150,37200,37050,281
20230802,140500,6568583500,37150,37150,37150,37150,485
20230802,140400,6550565750,37100,37100,37150,37050,148
20230802,140300,6545074800,37100,37150,37150,37050,257
20230802,140200,6535540200,37150,37100,37150,37100,217
20230802,140100,6527486600,37100,37100,37100,37050,128
20230802,140000,6522738000,37100,37150,37150,37100,255
20230802,135900,6513277150,37150,37150,37150,37100,264
20230802,135800,6503479300,37150,37050,37150,37050,315
20230802,135700,6491795050,37050,37050,37100,37050,257
20230802,135600,6482270700,37050,37100,37150,37050,285
20230802,135500,6471703750,37100,37100,37150,37100,472
20230802,135400,6454176350,37100,37100,37150,37100,194
20230802,135300,6446977450,37100,36950,37100,36900,2189
20230802,135200,6365905650,36950,37000,37000,36900,588
20230802,135100,6344171150,37000,36950,37050,36950,633
20230802,135000,6320760300,37000,36950,37000,36950,132
20230802,134900,6315880450,36950,36950,37050,36950,442
20230802,134800,6299544350,37000,37050,37050,36950,973
20230802,134700,6263536800,37050,37050,37050,36950,1130
20230802,134600,6221756850,37050,37050,37100,37000,386
20230802,134500,6207448400,37050,37150,37150,37050,568
20230802,134400,6186355600,37150,37200,37200,37150,147
20230802,134300,6180891300,37200,37150,37200,37150,175
20230802,134200,6174389800,37150,37100,37200,37100,247
20230802,134100,6165216350,37100,37100,37150,37100,428
20230802,134000,6149317700,37100,37150,37200,37100,210
20230802,133900,6141514800,37150,37150,37200,37150,188
20230802,133800,6134526500,37150,37100,37200,37100,311
20230802,133700,6122978900,37100,37100,37100,37050,441
20230802,133600,6106635450,37050,37050,37100,37050,154
20230802,133500,6100928250,37050,37150,37150,37050,415
20230802,133400,6085520000,37150,37100,37150,37100,361
20230802,133300,6072113550,37100,37100,37150,37100,168
20230802,133200,6065879550,37150,37150,37150,37100,113
20230802,133100,6061683250,37100,37150,37150,37100,497
20230802,133000,6043225200,37100,37150,37200,37100,198
20230802,132900,6035868450,37150,37250,37250,37150,182
20230802,132800,6029094300,37250,37250,37250,37200,386
20230802,132700,6014719000,37200,37200,37250,37200,220
20230802,132600,6006527850,37250,37250,37250,37200,182
20230802,132500,5999756900,37200,37250,37250,37200,405
20230802,132400,5984672850,37250,37250,37300,37250,288
20230802,132300,5973942400,37250,37300,37300,37250,485
20230802,132200,5955861900,37300,37300,37350,37300,173
20230802,132100,5949403550,37300,37300,37350,37300,243
20230802,132000,5940338750,37300,37250,37300,37250,59
20230802,131900,5938138500,37300,37300,37300,37250,232
20230802,131800,5929490250,37300,37250,37300,37250,173
20230802,131700,5923044350,37250,37200,37250,37200,61
20230802,131600,5920772650,37200,37350,37350,37200,321
20230802,131500,5908804550,37350,37300,37350,37300,201
20230802,131400,5901300100,37300,37300,37350,37300,332
20230802,131300,5888900300,37350,37300,37350,37300,520
20230802,131200,5869481000,37350,37300,37350,37300,190
20230802,131100,5862387100,37300,37300,37350,37300,81
20230802,131000,5859365550,37300,37250,37300,37250,64
20230802,130900,5856978900,37250,37300,37300,37250,170
20230802,130800,5850642250,37250,37300,37300,37250,380
20230802,130700,5836470600,37300,37250,37300,37250,124
20230802,130600,5831848050,37300,37250,37300,37250,129
20230802,130500,5827042550,37300,37350,37350,37250,236
20230802,130400,5818239800,37300,37250,37350,37250,378
20230802,130300,5804139950,37300,37300,37300,37250,124
20230802,130200,5799517000,37350,37350,37350,37300,276
20230802,130100,5789220050,37350,37300,37350,37300,1283
20230802,130000,5741357250,37300,37150,37300,37150,955
20230802,125900,5705808550,37150,37150,37200,37150,194
20230802,125800,5698598950,37150,37200,37200,37150,448
20230802,125700,5681940150,37200,37200,37250,37200,1160
20230802,125600,5638785600,37250,37200,37250,37200,170
20230802,125500,5632460000,37250,37250,37300,37250,487
20230802,125400,5614319000,37250,37250,37300,37250,514
20230802,125300,5595149200,37250,37250,37300,37250,175
20230802,125200,5588625850,37250,37300,37300,37250,150
20230802,125100,5583037650,37300,37300,37300,37300,387
20230802,125000,5568602550,37300,37300,37300,37250,293
20230802,124900,5557673950,37300,37350,37350,37300,128
20230802,124800,5552898950,37300,37300,37350,37250,265
20230802,124700,5543014750,37300,37300,37300,37250,405
20230802,124600,5527908950,37250,37350,37350,37250,532
20230802,124500,5508055250,37400,37400,37400,37350,29
20230802,124400,5506971000,37350,37350,37400,37300,387
20230802,124300,5492513750,37300,37300,37350,37300,106
20230802,124200,5488557750,37300,37350,37400,37300,506
20230802,124100,5469656750,37350,37400,37400,37350,159
20230802,124000,5463713550,37350,37300,37350,37300,211
20230802,123900,5455833150,37300,37350,37400,37300,227
20230802,123800,5447355800,37400,37300,37400,37300,743
20230802,123700,5419584000,37300,37350,37350,37300,1599
20230802,123600,5359873800,37300,37300,37350,37300,189
20230802,123500,5352821650,37300,37350,37350,37300,95
20230802,123400,5349274050,37300,37250,37350,37250,382
20230802,123300,5335025750,37250,37250,37300,37250,134
20230802,123200,5330030850,37300,37250,37300,37250,303
20230802,123100,5318731250,37250,37200,37300,37200,226
20230802,123000,5310312250,37200,37050,37200,37050,2207
20230802,122900,5228279550,37050,37100,37100,37050,182
20230802,122800,5221529850,37100,37100,37100,37050,156
20230802,122700,5215743700,37050,37100,37100,37050,473
20230802,122600,5198199350,37050,37050,37100,37050,154
20230802,122500,5192492200,37050,37100,37100,37050,49
20230802,122400,5190674850,37050,37000,37100,37000,568
20230802,122300,5169628050,37000,37000,37050,37000,137
20230802,122200,5164555100,37000,37050,37050,37000,80
20230802,122100,5161593550,37000,37000,37050,37000,256
20230802,122000,5152116350,37000,37000,37000,36950,288
20230802,121900,5141461250,37000,37000,37000,36950,182
20230802,121800,5134731500,36950,36950,37000,36950,121
20230802,121700,5130255100,36950,37000,37000,36950,343
20230802,121600,5117565250,37000,36950,37000,36950,372
20230802,121500,5103814950,36950,36950,37000,36950,18
20230802,121400,5103149500,37000,37000,37050,36950,451
20230802,121300,5086458750,36950,37000,37000,36950,331
20230802,121200,5074212850,37000,37000,37050,37000,156
20230802,121100,5068440100,37000,37000,37050,37000,80
20230802,121000,5065476900,37050,36950,37050,36950,420
20230802,120900,5049933700,36950,36950,37000,36950,204
20230802,120800,5042392550,36950,36950,37000,36950,301
20230802,120700,5031269500,37000,37000,37000,36950,446
20230802,120600,5014768900,37000,36950,37000,36950,195
20230802,120500,5007558950,37000,36950,37000,36950,31
20230802,120400,5006412550,37000,37000,37000,36950,179
20230802,120300,4999791950,36950,36950,37000,36950,434
20230802,120200,4983737300,36950,37000,37000,36950,54
20230802,120100,4981741650,36950,37000,37000,36950,813
20230802,120000,4951661350,37000,37000,37050,37000,446
20230802,115900,4935138500,37000,37000,37000,37000,145
20230802,115800,4929773500,37050,37000,37050,37000,62
20230802,115700,4927477100,37000,37050,37050,37000,393
20230802,115600,4912917350,37050,37000,37050,37000,833
20230802,115500,4882094200,37000,37100,37100,37000,1015
20230802,115400,4844524900,37050,37050,37100,37050,70
20230802,115300,4841930750,37100,37000,37100,37000,859
20230802,115200,4810102250,36950,37000,37000,36950,144
20230802,115100,4804776600,37000,37000,37000,36950,107
20230802,115000,4800817950,36950,36900,37000,36900,489
20230802,114900,4782731850,36900,36900,37000,36900,265
20230802,114800,4772946000,36900,36900,36950,36900,64
20230802,114700,4770581550,36950,36950,36950,36900,464
20230802,114600,4753439600,36950,37000,37000,36900,525
20230802,114500,4734044350,37000,36950,37000,36950,59
20230802,114400,4731863450,36950,36950,37000,36900,192
20230802,114300,4724769500,36950,36900,36950,36900,762
20230802,114200,4696616400,36950,37050,37050,36950,4360
20230802,114100,4535340950,37050,37050,37100,37000,399
20230802,114000,4520557850,37100,37000,37100,37000,2702
20230802,113900,4420511150,36950,37050,37050,36950,869
20230802,113800,4388368950,37050,37050,37050,37000,23
20230802,113700,4387516900,37000,36950,37000,36950,534
20230802,113600,4367772400,36950,36950,37000,36900,867
20230802,113500,4335734750,37000,37000,37000,36950,82
20230802,113400,4332701200,37000,36950,37050,36900,853
20230802,113300,4301161950,36950,36900,36950,36900,725
20230802,113200,4274376650,36900,36900,36950,36900,323
20230802,113100,4262457500,36950,36900,36950,36850,222
20230802,113000,4254269500,36850,36850,36900,36850,594
20230802,112900,4232363400,36900,36850,36900,36850,702
20230802,112800,4206491650,36850,36900,36900,36850,223
20230802,112700,4198270250,36850,36850,36900,36800,1455
20230802,112600,4144688750,36800,36850,36900,36800,2471
20230802,112500,4053686700,36850,36900,36950,36850,410
20230802,112400,4038558100,36900,37000,37000,36900,633
20230802,112300,4015172100,36950,37050,37100,36950,3969
20230802,112200,3868213500,37100,37150,37150,37050,2157
20230802,112100,3788174600,37150,37200,37200,37150,902
20230802,112000,3754662350,37200,37250,37250,37150,1644
20230802,111900,3693473100,37250,37250,37250,37200,482
20230802,111800,3675524550,37250,37250,37250,37200,273
20230802,111700,3665355650,37250,37250,37300,37250,160
20230802,111600,3659393100,37300,37300,37300,37250,962
20230802,111500,3623531200,37300,37300,37350,37250,1205
20230802,111400,3578580250,37350,37350,37350,37300,1228
20230802,111300,3532723750,37350,37400,37450,37350,3527
20230802,111200,3400914750,37400,37450,37450,37400,112
20230802,111100,3396723550,37400,37500,37500,37400,623
20230802,111000,3373393700,37450,37500,37500,37450,480
20230802,110900,3355400250,37500,37450,37500,37450,261
20230802,110800,3345621600,37450,37450,37500,37450,236
20230802,110700,3336782850,37450,37450,37450,37450,28
20230802,110600,3335734250,37450,37500,37500,37450,634
20230802,110500,3311968400,37450,37450,37500,37400,229
20230802,110400,3303392150,37450,37500,37500,37400,377
20230802,110300,3289280400,37450,37450,37500,37400,3176
20230802,110200,3170376550,37500,37500,37500,37450,1183
20230802,110100,3126019250,37500,37500,37550,37500,2515
20230802,110000,3031704050,37500,37550,37550,37500,470
20230802,105900,3014061250,37550,37550,37550,37500,1218
20230802,105800,2968327850,37550,37550,37600,37550,108
20230802,105700,2964270550,37550,37600,37600,37550,258
20230802,105600,2954573500,37550,37550,37600,37550,883
20230802,105500,2921390750,37600,37650,37650,37600,1462
20230802,105400,2866413550,37600,37650,37650,37600,235
20230802,105300,2857571600,37650,37600,37650,37600,1038
20230802,105200,2818508150,37650,37650,37700,37650,176
20230802,105100,2811881300,37650,37650,37700,37650,116
20230802,105000,2807512350,37650,37650,37700,37650,102
20230802,104900,2803668150,37650,37650,37650,37600,962
20230802,104800,2767456350,37700,37650,37700,37650,106
20230802,104700,2763463900,37650,37650,37700,37650,72
20230802,104600,2760750150,37650,37650,37700,37650,1190
20230802,104500,2715927300,37650,37650,37700,37650,338
20230802,104400,2703185400,37700,37700,37700,37650,33
20230802,104300,2701941800,37650,37700,37700,37650,390
20230802,104200,2687240750,37700,37750,37750,37650,1030
20230802,104100,2648385750,37750,37750,37800,37750,26
20230802,104000,2647403300,37750,37750,37800,37750,67
20230802,103900,2644873750,37750,37800,37850,37750,1052
20230802,103800,2605087950,37800,37800,37850,37800,267
20230802,103700,2594994000,37750,37850,37850,37750,35
20230802,103600,2593671150,37850,37750,37850,37700,733
20230802,103500,2565986750,37750,37750,37750,37750,58
20230802,103400,2563797250,37700,37750,37750,37700,80
20230802,103300,2560779100,37750,37650,37750,37650,387
20230802,103200,2546187600,37650,37700,37750,37650,532
20230802,103100,2526134750,37700,37750,37800,37700,252
20230802,103000,2516622300,37750,37800,37850,37750,140
20230802,102900,2511329500,37800,37850,37850,37750,709
20230802,102800,2484513550,37850,37900,37900,37850,51
20230802,102700,2482582250,37900,37800,37900,37800,346
20230802,102600,2469491000,37800,37800,37850,37750,2302
20230802,102500,2382471700,37800,37800,37850,37800,82
20230802,102400,2379369600,37850,37800,37850,37800,60
20230802,102300,2377099150,37850,37850,37850,37800,624
20230802,102200,2353487350,37800,37950,37950,37800,2444
20230802,102100,2260884300,37900,38000,38000,37900,306
20230802,102000,2249271650,37950,37950,37950,37950,105
20230802,101900,2245286900,38000,38000,38050,37950,479
20230802,101800,2227086800,38000,38100,38100,38000,150
20230802,101700,2221380650,38100,38050,38100,38050,88
20230802,101600,2218030800,38050,38000,38100,38000,574
20230802,101500,2196198450,38050,38000,38050,38000,11
20230802,101400,2195780350,38000,38000,38050,38000,51
20230802,101300,2193840500,38050,38000,38050,38000,200
20230802,101200,2186238000,37950,37950,38000,37950,226
20230802,101100,2177657950,37950,37900,38000,37900,208
20230802,101000,2169763350,37950,37950,38000,37900,1683
20230802,100900,2105891150,37950,38000,38000,37950,776
20230802,100800,2076412550,38000,38050,38050,38000,111
20230802,100700,2072192500,38000,38050,38050,38000,92
20230802,100600,2068696050,38000,38050,38050,37950,874
20230802,100500,2035477450,38050,38100,38100,38050,239
20230802,100400,2026381200,38050,38100,38150,38050,286
20230802,100300,2015483250,38100,38100,38200,38100,3080
20230802,100200,1898012650,38100,38200,38200,38100,1219
20230802,100100,1851476000,38200,38200,38250,38200,18
20230802,100000,1850787800,38250,38300,38300,38200,282
20230802,095900,1839994150,38250,38200,38300,38200,594
20230802,095800,1817278400,38200,38250,38250,38150,411
20230802,095700,1801577350,38250,38250,38250,38200,203
20230802,095600,1793817000,38200,38100,38200,38100,2237
20230802,095500,1708395100,38100,38200,38200,38100,164
20230802,095400,1702136000,38200,38150,38200,38100,316
20230802,095300,1690084100,38100,38100,38150,38100,265
20230802,095200,1679984700,38100,38100,38150,38100,522
20230802,095100,1660082900,38100,38250,38250,38100,860
20230802,095000,1627239950,38250,38200,38300,38150,939
20230802,094900,1591350400,38200,38150,38200,38100,873
20230802,094800,1558047300,38100,38050,38150,38050,731
20230802,094700,1530187300,38050,38100,38100,38050,347
20230802,094600,1516970100,38100,38050,38100,38000,876
20230802,094500,1483613500,38050,38100,38100,38000,942
20230802,094400,1447768950,38100,38050,38100,38000,1537
20230802,094300,1389289250,38000,38000,38050,37950,695
20230802,094200,1362878400,37950,37850,38000,37800,3320
20230802,094100,1237172400,37850,37850,37900,37800,455
20230802,094000,1219947200,37850,37850,37850,37800,715
20230802,093900,1192899150,37850,37750,37850,37700,4180
20230802,093800,1034894550,37700,37750,37750,37700,223
20230802,093700,1026482350,37700,37750,37750,37700,386
20230802,093600,1011923900,37750,37550,37750,37550,557
20230802,093500,990960300,37550,37500,37550,37500,215
20230802,093400,982887400,37500,37550,37550,37500,33
20230802,093300,981648700,37500,37550,37550,37500,442
20230802,093200,965056800,37550,37500,37600,37500,522
20230802,093100,945453800,37600,37650,37650,37500,388
20230802,093000,930873200,37600,37600,37650,37600,7
20230802,092900,930609900,37600,37750,37800,37600,2777
20230802,092800,825844050,37750,37650,37750,37600,927
20230802,092700,790907250,37600,37650,37650,37500,967
20230802,092600,754556450,37700,37600,37700,37600,1431
20230802,092500,700708500,37600,37600,37600,37550,671
20230802,092400,675479050,37600,37600,37600,37600,59
20230802,092300,673260650,37600,37600,37600,37550,156
20230802,092200,667401100,37600,37550,37600,37550,315
20230802,092100,655571250,37550,37550,37550,37500,98
20230802,092000,651891500,37550,37550,37550,37500,22
20230802,091900,651065500,37550,37500,37550,37500,86
20230802,091800,647840150,37550,37600,37600,37550,127
20230802,091700,643066250,37650,37500,37650,37450,370
20230802,091600,629190750,37500,37500,37500,37450,358
20230802,091500,615770300,37400,37450,37500,37350,2913
20230802,091400,506766500,37450,37500,37500,37450,154
20230802,091300,500994850,37500,37450,37500,37450,140
20230802,091200,495747200,37500,37450,37500,37450,282
20230802,091100,485175450,37450,37500,37500,37450,312
20230802,091000,473475650,37450,37500,37550,37450,359
20230802,090900,460018000,37500,37450,37550,37450,1143
20230802,090800,417156150,37500,37500,37500,37450,1780
20230802,090700,350421050,37500,37600,37600,37500,141
20230802,090600,345127950,37600,37550,37600,37550,608
20230802,090500,322288900,37550,37450,37550,37400,391
20230802,090400,307635100,37450,37450,37450,37400,486
20230802,090300,289453200,37400,37550,37550,37400,2299
20230802,090200,203341700,37550,37500,37550,37500,706
20230802,090100,176858650,37450,37550,37550,37400,2688
20230802,090000,76089350,37600,37850,37850,37550,2010