KissMeData/336370/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,204400,5500262550,34050,34050,34050,34050,4006
20230802,204300,5500262550,34050,34050,34050,34050,0
20230802,204200,5500262550,34050,34050,34050,34050,0
20230802,204100,5500262550,34050,34050,34050,34050,0
20230802,204000,5500262550,34050,34050,34050,34050,0
20230802,203900,5500262550,34050,34050,34050,34050,0
20230802,203800,5500262550,34050,34050,34050,34050,0
20230802,203700,5500262550,34050,34050,34050,34050,0
20230802,203600,5500262550,34050,34050,34050,34050,0
20230802,203500,5500262550,34050,34050,34050,34050,0
20230802,203400,5500262550,34050,34050,34050,34050,0
20230802,203300,5500262550,34050,34050,34050,34050,0
20230802,203200,5500262550,34050,34050,34050,34050,0
20230802,203100,5500262550,34050,34050,34050,34050,0
20230802,203000,5500262550,34050,34050,34050,34050,0
20230802,202900,5500262550,34050,34050,34050,34050,0
20230802,202800,5500262550,34050,34050,34050,34050,0
20230802,202700,5500262550,34050,34050,34050,34050,0
20230802,202600,5500262550,34050,34050,34050,34050,0
20230802,202500,5500262550,34050,34050,34050,34050,0
20230802,202400,5500262550,34050,34050,34050,34050,0
20230802,202300,5500262550,34050,34050,34050,34050,0
20230802,202200,5500262550,34050,34050,34050,34050,0
20230802,202100,5500262550,34050,34050,34050,34050,0
20230802,202000,5500262550,34050,34050,34050,34050,0
20230802,201900,5500262550,34050,34050,34050,34050,0
20230802,201800,5500262550,34050,34050,34050,34050,0
20230802,201700,5500262550,34050,34050,34050,34050,0
20230802,201600,5500262550,34050,34050,34050,34050,0
20230802,201500,5500262550,34050,34050,34050,34050,0
20230802,201400,5500262550,34050,34050,34050,34050,4006
20230802,201300,5500262550,34050,34050,34050,34050,0
20230802,201200,5500262550,34050,34050,34050,34050,0
20230802,201100,5500262550,34050,34050,34050,34050,0
20230802,201000,5500262550,34050,34050,34050,34050,0
20230802,200900,5500262550,34050,34050,34050,34050,0
20230802,200800,5500262550,34050,34050,34050,34050,0
20230802,200700,5500262550,34050,34050,34050,34050,0
20230802,200600,5500262550,34050,34050,34050,34050,0
20230802,200500,5500262550,34050,34050,34050,34050,0
20230802,200400,5500262550,34050,34050,34050,34050,0
20230802,200300,5500262550,34050,34050,34050,34050,0
20230802,200200,5500262550,34050,34050,34050,34050,0
20230802,200100,5500262550,34050,34050,34050,34050,0
20230802,200000,5500262550,34050,34050,34050,34050,0
20230802,195900,5500262550,34050,34050,34050,34050,0
20230802,195800,5500262550,34050,34050,34050,34050,0
20230802,195700,5500262550,34050,34050,34050,34050,0
20230802,195600,5500262550,34050,34050,34050,34050,0
20230802,195500,5500262550,34050,34050,34050,34050,0
20230802,195400,5500262550,34050,34050,34050,34050,0
20230802,195300,5500262550,34050,34050,34050,34050,0
20230802,195200,5500262550,34050,34050,34050,34050,0
20230802,195100,5500262550,34050,34050,34050,34050,0
20230802,195000,5500262550,34050,34050,34050,34050,0
20230802,194900,5500262550,34050,34050,34050,34050,0
20230802,194800,5500262550,34050,34050,34050,34050,0
20230802,194700,5500262550,34050,34050,34050,34050,0
20230802,194600,5500262550,34050,34050,34050,34050,0
20230802,194500,5500262550,34050,34050,34050,34050,0
20230802,194400,5500262550,34050,34050,34050,34050,4006
20230802,194300,5500262550,34050,34050,34050,34050,0
20230802,194200,5500262550,34050,34050,34050,34050,0
20230802,194100,5500262550,34050,34050,34050,34050,0
20230802,194000,5500262550,34050,34050,34050,34050,0
20230802,193900,5500262550,34050,34050,34050,34050,0
20230802,193800,5500262550,34050,34050,34050,34050,0
20230802,193700,5500262550,34050,34050,34050,34050,0
20230802,193600,5500262550,34050,34050,34050,34050,0
20230802,193500,5500262550,34050,34050,34050,34050,0
20230802,193400,5500262550,34050,34050,34050,34050,0
20230802,193300,5500262550,34050,34050,34050,34050,0
20230802,193200,5500262550,34050,34050,34050,34050,0
20230802,193100,5500262550,34050,34050,34050,34050,0
20230802,193000,5500262550,34050,34050,34050,34050,0
20230802,192900,5500262550,34050,34050,34050,34050,0
20230802,192800,5500262550,34050,34050,34050,34050,0
20230802,192700,5500262550,34050,34050,34050,34050,0
20230802,192600,5500262550,34050,34050,34050,34050,0
20230802,192500,5500262550,34050,34050,34050,34050,0
20230802,192400,5500262550,34050,34050,34050,34050,0
20230802,192300,5500262550,34050,34050,34050,34050,0
20230802,192200,5500262550,34050,34050,34050,34050,0
20230802,192100,5500262550,34050,34050,34050,34050,0
20230802,192000,5500262550,34050,34050,34050,34050,0
20230802,191900,5500262550,34050,34050,34050,34050,0
20230802,191800,5500262550,34050,34050,34050,34050,0
20230802,191700,5500262550,34050,34050,34050,34050,0
20230802,191600,5500262550,34050,34050,34050,34050,0
20230802,191500,5500262550,34050,34050,34050,34050,0
20230802,191400,5500262550,34050,34050,34050,34050,4006
20230802,191300,5500262550,34050,34050,34050,34050,0
20230802,191200,5500262550,34050,34050,34050,34050,0
20230802,191100,5500262550,34050,34050,34050,34050,0
20230802,191000,5500262550,34050,34050,34050,34050,0
20230802,190900,5500262550,34050,34050,34050,34050,0
20230802,190800,5500262550,34050,34050,34050,34050,0
20230802,190700,5500262550,34050,34050,34050,34050,0
20230802,190600,5500262550,34050,34050,34050,34050,0
20230802,190500,5500262550,34050,34050,34050,34050,0
20230802,190400,5500262550,34050,34050,34050,34050,0
20230802,190300,5500262550,34050,34050,34050,34050,0
20230802,190200,5500262550,34050,34050,34050,34050,0
20230802,190100,5500262550,34050,34050,34050,34050,0
20230802,190000,5500262550,34050,34050,34050,34050,0
20230802,185900,5500262550,34050,34050,34050,34050,0
20230802,185800,5500262550,34050,34050,34050,34050,0
20230802,185700,5500262550,34050,34050,34050,34050,0
20230802,185600,5500262550,34050,34050,34050,34050,0
20230802,185500,5500262550,34050,34050,34050,34050,0
20230802,185400,5500262550,34050,34050,34050,34050,0
20230802,185300,5500262550,34050,34050,34050,34050,0
20230802,185200,5500262550,34050,34050,34050,34050,0
20230802,185100,5500262550,34050,34050,34050,34050,0
20230802,185000,5500262550,34050,34050,34050,34050,0
20230802,184900,5500262550,34050,34050,34050,34050,0
20230802,184800,5500262550,34050,34050,34050,34050,0
20230802,184700,5500262550,34050,34050,34050,34050,0
20230802,184600,5500262550,34050,34050,34050,34050,0
20230802,184500,5500262550,34050,34050,34050,34050,0
20230802,184400,5500262550,34050,34050,34050,34050,4006
20230802,184300,5500262550,34050,34050,34050,34050,0
20230802,184200,5500262550,34050,34050,34050,34050,0
20230802,184100,5500262550,34050,34050,34050,34050,0
20230802,184000,5500262550,34050,34050,34050,34050,0
20230802,183900,5500262550,34050,34050,34050,34050,0
20230802,183800,5500262550,34050,34050,34050,34050,0
20230802,183700,5500262550,34050,34050,34050,34050,0
20230802,183600,5500262550,34050,34050,34050,34050,0
20230802,183500,5500262550,34050,34050,34050,34050,0
20230802,183400,5500262550,34050,34050,34050,34050,0
20230802,183300,5500262550,34050,34050,34050,34050,0
20230802,183200,5500262550,34050,34050,34050,34050,0
20230802,183100,5500262550,34050,34050,34050,34050,0
20230802,183000,5500262550,34050,34050,34050,34050,0
20230802,182900,5500262550,34050,34050,34050,34050,0
20230802,182800,5500262550,34050,34050,34050,34050,0
20230802,182700,5500262550,34050,34050,34050,34050,0
20230802,182600,5500262550,34050,34050,34050,34050,0
20230802,182500,5500262550,34050,34050,34050,34050,0
20230802,182400,5500262550,34050,34050,34050,34050,0
20230802,182300,5500262550,34050,34050,34050,34050,0
20230802,182200,5500262550,34050,34050,34050,34050,0
20230802,182100,5500262550,34050,34050,34050,34050,0
20230802,182000,5500262550,34050,34050,34050,34050,0
20230802,181900,5500262550,34050,34050,34050,34050,0
20230802,181800,5500262550,34050,34050,34050,34050,0
20230802,181700,5500262550,34050,34050,34050,34050,0
20230802,181600,5500262550,34050,34050,34050,34050,0
20230802,181500,5500262550,34050,34050,34050,34050,0
20230802,181400,5500262550,34050,34050,34050,34050,4006
20230802,181300,5500262550,34050,34050,34050,34050,0
20230802,181200,5500262550,34050,34050,34050,34050,0
20230802,181100,5500262550,34050,34050,34050,34050,0
20230802,181000,5500262550,34050,34050,34050,34050,0
20230802,180900,5500262550,34050,34050,34050,34050,0
20230802,180800,5500262550,34050,34050,34050,34050,0
20230802,180700,5500262550,34050,34050,34050,34050,0
20230802,180600,5500262550,34050,34050,34050,34050,0
20230802,180500,5500262550,34050,34050,34050,34050,0
20230802,180400,5500262550,34050,34050,34050,34050,0
20230802,180300,5500262550,34050,34050,34050,34050,0
20230802,180200,5500262550,34050,34050,34050,34050,0
20230802,180100,5500262550,34050,34050,34050,34050,0
20230802,180000,5500262550,34050,34050,34050,34050,0
20230802,175900,5500262550,34050,34050,34050,34050,0
20230802,175800,5500262550,34050,34050,34050,34050,0
20230802,175700,5500262550,34050,34050,34050,34050,0
20230802,175600,5500262550,34050,34050,34050,34050,0
20230802,175500,5500262550,34050,34050,34050,34050,0
20230802,175400,5500262550,34050,34050,34050,34050,0
20230802,175300,5500262550,34050,34050,34050,34050,0
20230802,175200,5500262550,34050,34050,34050,34050,0
20230802,175100,5500262550,34050,34050,34050,34050,0
20230802,175000,5500262550,34050,34050,34050,34050,0
20230802,174900,5500262550,34050,34050,34050,34050,0
20230802,174800,5500262550,34050,34050,34050,34050,0
20230802,174700,5500262550,34050,34050,34050,34050,0
20230802,174600,5500262550,34050,34050,34050,34050,0
20230802,174500,5500262550,34050,34050,34050,34050,0
20230802,174400,5500262550,34050,34050,34050,34050,4006
20230802,174300,5500262550,34050,34050,34050,34050,0
20230802,174200,5500262550,34050,34050,34050,34050,0
20230802,174100,5500262550,34050,34050,34050,34050,0
20230802,174000,5500262550,34050,34050,34050,34050,0
20230802,173900,5500262550,34050,34050,34050,34050,0
20230802,173800,5500262550,34050,34050,34050,34050,0
20230802,173700,5500262550,34050,34050,34050,34050,0
20230802,173600,5500262550,34050,34050,34050,34050,0
20230802,173500,5500262550,34050,34050,34050,34050,0
20230802,173400,5500262550,34050,34050,34050,34050,0
20230802,173300,5500262550,34050,34050,34050,34050,0
20230802,173200,5500262550,34050,34050,34050,34050,0
20230802,173100,5500262550,34050,34050,34050,34050,0
20230802,173000,5500262550,34050,34050,34050,34050,0
20230802,172900,5500262550,34050,34050,34050,34050,0
20230802,172800,5500262550,34050,34050,34050,34050,0
20230802,172700,5500262550,34050,34050,34050,34050,0
20230802,172600,5500262550,34050,34050,34050,34050,0
20230802,172500,5500262550,34050,34050,34050,34050,0
20230802,172400,5500262550,34050,34050,34050,34050,0
20230802,172300,5500262550,34050,34050,34050,34050,0
20230802,172200,5500262550,34050,34050,34050,34050,0
20230802,172100,5500262550,34050,34050,34050,34050,0
20230802,172000,5500262550,34050,34050,34050,34050,0
20230802,171900,5500262550,34050,34050,34050,34050,0
20230802,171800,5500262550,34050,34050,34050,34050,0
20230802,171700,5500262550,34050,34050,34050,34050,0
20230802,171600,5500262550,34050,34050,34050,34050,0
20230802,171500,5500262550,34050,34050,34050,34050,0
20230802,171400,5500262550,34050,34050,34050,34050,4006
20230802,171300,5500262550,34050,34050,34050,34050,0
20230802,171200,5500262550,34050,34050,34050,34050,0
20230802,171100,5500262550,34050,34050,34050,34050,0
20230802,171000,5500262550,34050,34050,34050,34050,0
20230802,170900,5500262550,34050,34050,34050,34050,0
20230802,170800,5500262550,34050,34050,34050,34050,0
20230802,170700,5500262550,34050,34050,34050,34050,0
20230802,170600,5500262550,34050,34050,34050,34050,0
20230802,170500,5500262550,34050,34050,34050,34050,0
20230802,170400,5500262550,34050,34050,34050,34050,0
20230802,170300,5500262550,34050,34050,34050,34050,0
20230802,170200,5500262550,34050,34050,34050,34050,0
20230802,170100,5500262550,34050,34050,34050,34050,0
20230802,170000,5500262550,34050,34050,34050,34050,0
20230802,165900,5500262550,34050,34050,34050,34050,0
20230802,165800,5500262550,34050,34050,34050,34050,0
20230802,165700,5500262550,34050,34050,34050,34050,0
20230802,165600,5500262550,34050,34050,34050,34050,0
20230802,165500,5500262550,34050,34050,34050,34050,0
20230802,165400,5500262550,34050,34050,34050,34050,0
20230802,165300,5500262550,34050,34050,34050,34050,0
20230802,165200,5500262550,34050,34050,34050,34050,0
20230802,165100,5500262550,34050,34050,34050,34050,0
20230802,165000,5500262550,34050,34050,34050,34050,0
20230802,164900,5500262550,34050,34050,34050,34050,0
20230802,164800,5500262550,34050,34050,34050,34050,0
20230802,164700,5500262550,34050,34050,34050,34050,0
20230802,164600,5500262550,34050,34050,34050,34050,0
20230802,164500,5500262550,34050,34050,34050,34050,0
20230802,164400,5500262550,34050,34050,34050,34050,4006
20230802,164300,5500262550,34050,34050,34050,34050,0
20230802,164200,5500262550,34050,34050,34050,34050,0
20230802,164100,5500262550,34050,34050,34050,34050,0
20230802,164000,5500262550,34050,34050,34050,34050,0
20230802,163900,5500262550,34050,34050,34050,34050,0
20230802,163800,5500262550,34050,34050,34050,34050,0
20230802,163700,5500262550,34050,34050,34050,34050,0
20230802,163600,5500262550,34050,34050,34050,34050,0
20230802,163500,5500262550,34050,34050,34050,34050,0
20230802,163400,5500262550,34050,34050,34050,34050,0
20230802,163300,5500262550,34050,34050,34050,34050,0
20230802,163200,5500262550,34050,34050,34050,34050,0
20230802,163100,5500262550,34050,34050,34050,34050,0
20230802,163000,5500262550,34050,34050,34050,34050,0
20230802,162900,5500262550,34050,34050,34050,34050,0
20230802,162800,5500262550,34050,34050,34050,34050,0
20230802,162700,5500262550,34050,34050,34050,34050,0
20230802,162600,5500262550,34050,34050,34050,34050,0
20230802,162500,5500262550,34050,34050,34050,34050,0
20230802,162400,5500262550,34050,34050,34050,34050,0
20230802,162300,5500262550,34050,34050,34050,34050,0
20230802,162200,5500262550,34050,34050,34050,34050,0
20230802,162100,5500262550,34050,34050,34050,34050,0
20230802,162000,5500262550,34050,34050,34050,34050,0
20230802,161900,5500262550,34050,34050,34050,34050,0
20230802,161800,5500262550,34050,34050,34050,34050,0
20230802,161700,5500262550,34050,34050,34050,34050,0
20230802,161600,5500262550,34050,34050,34050,34050,0
20230802,161500,5500262550,34050,34050,34050,34050,0
20230802,161400,5500262550,34050,34050,34050,34050,4006
20230802,161300,5500262550,34050,34050,34050,34050,0
20230802,161200,5500262550,34050,34050,34050,34050,0
20230802,161100,5500262550,34050,34050,34050,34050,0
20230802,161000,5500262550,34050,34050,34050,34050,0
20230802,160900,5500262550,34050,34050,34050,34050,0
20230802,160800,5500262550,34050,34050,34050,34050,0
20230802,160700,5500262550,34050,34050,34050,34050,0
20230802,160600,5500262550,34050,34050,34050,34050,0
20230802,160500,5500262550,34050,34050,34050,34050,0
20230802,160400,5500262550,34050,34050,34050,34050,0
20230802,160300,5500262550,34050,34050,34050,34050,0
20230802,160200,5500262550,34050,34050,34050,34050,0
20230802,160100,5500262550,34050,34050,34050,34050,0
20230802,160000,5500262550,34050,34050,34050,34050,0
20230802,155900,5500262550,34050,34050,34050,34050,0
20230802,155800,5500262550,34050,34050,34050,34050,0
20230802,155700,5500262550,34050,34050,34050,34050,0
20230802,155600,5500262550,34050,34050,34050,34050,0
20230802,155500,5500262550,34050,34050,34050,34050,0
20230802,155400,5500262550,34050,34050,34050,34050,0
20230802,155300,5500262550,34050,34050,34050,34050,0
20230802,155200,5500262550,34050,34050,34050,34050,0
20230802,155100,5500262550,34050,34050,34050,34050,0
20230802,155000,5500262550,34050,34050,34050,34050,0
20230802,154900,5500262550,34050,34050,34050,34050,0
20230802,154800,5500262550,34050,34050,34050,34050,0
20230802,154700,5500262550,34050,34050,34050,34050,0
20230802,154600,5500262550,34050,34050,34050,34050,0
20230802,154500,5500262550,34050,34050,34050,34050,0
20230802,154400,5500262550,34050,34050,34050,34050,4006
20230802,154300,5500262550,34050,34050,34050,34050,0
20230802,154200,5500262550,34050,34050,34050,34050,0
20230802,154100,5500262550,34050,34050,34050,34050,0
20230802,154000,5500262550,34050,34050,34050,34050,0
20230802,153900,5500262550,34050,34050,34050,34050,0
20230802,153800,5500262550,34050,34050,34050,34050,0
20230802,153700,5500262550,34050,34050,34050,34050,0
20230802,153600,5500262550,34050,34050,34050,34050,0
20230802,153500,5500262550,34050,34050,34050,34050,0
20230802,153400,5500262550,34050,34050,34050,34050,0
20230802,153300,5500262550,34050,34050,34050,34050,0
20230802,153200,5500262550,34050,34050,34050,34050,0
20230802,153100,5500262550,34050,34050,34050,34050,0
20230802,153000,5500262550,34050,34050,34050,34050,4006
20230802,152900,5363858250,33850,33850,33850,33850,0
20230802,152800,5363858250,33850,33850,33850,33850,0
20230802,152700,5363858250,33850,33850,33850,33850,0
20230802,152600,5363858250,33850,33850,33850,33850,0
20230802,152500,5363858250,33850,33850,33850,33850,0
20230802,152400,5363858250,33850,33850,33850,33850,0
20230802,152300,5363858250,33850,33850,33850,33850,0
20230802,152200,5363858250,33850,33850,33850,33850,0
20230802,152100,5363858250,33850,33850,33850,33850,0
20230802,152000,5363858250,33850,33850,33850,33850,0
20230802,151900,5363858250,33850,33900,33900,33850,694
20230802,151800,5340366300,33850,33850,33900,33850,149
20230802,151700,5335321850,33850,33850,33900,33850,453
20230802,151600,5319982550,33850,33900,33900,33850,141
20230802,151500,5315206550,33900,33850,33900,33850,538
20230802,151400,5296994450,33850,33850,33850,33800,170
20230802,151300,5291240300,33850,33800,33850,33800,467
20230802,151200,5275453450,33800,33800,33850,33800,79
20230802,151100,5272781700,33850,33800,33850,33800,525
20230802,151000,5255034700,33850,33850,33900,33800,400
20230802,150900,5241495350,33850,33800,33850,33800,141
20230802,150800,5236724000,33850,33850,33850,33800,405
20230802,150700,5223015350,33850,33850,33850,33800,804
20230802,150600,5195815300,33850,33850,33900,33800,500
20230802,150500,5178893750,33850,33900,33900,33850,308
20230802,150400,5168466750,33900,33850,33900,33850,1223
20230802,150300,5127068000,33850,33900,33900,33850,80
20230802,150200,5124359600,33900,33850,33900,33850,190
20230802,150100,5117926650,33850,33900,33900,33850,70
20230802,150000,5115555800,33850,33900,33900,33850,45
20230802,145900,5114031950,33900,33900,33900,33850,460
20230802,145800,5098459400,33900,33950,33950,33900,765
20230802,145700,5072525850,33900,33900,33900,33900,63
20230802,145600,5070390150,33900,33950,33950,33900,81
20230802,145500,5067642900,33950,33900,33950,33900,21
20230802,145400,5066930000,33950,33950,33950,33950,34
20230802,145300,5065775700,33950,33950,33950,33950,23
20230802,145200,5064994850,33950,33900,33950,33900,678
20230802,145100,5041985050,33900,33950,33950,33900,92
20230802,145000,5038866150,33950,33950,33950,33900,170
20230802,144900,5033098050,33950,33950,33950,33900,708
20230802,144800,5009093650,33950,33950,33950,33950,12
20230802,144700,5008686250,33900,33900,33950,33900,272
20230802,144600,4999459900,33900,33900,33900,33900,551
20230802,144500,4980781000,33900,33850,33900,33850,126
20230802,144400,4976514600,33900,33900,33900,33900,17
20230802,144300,4975938300,33850,33900,33900,33850,8
20230802,144200,4975667200,33900,33900,33900,33900,101
20230802,144100,4972243300,33900,33900,33900,33900,199
20230802,144000,4965497200,33900,33950,33950,33900,13
20230802,143900,4965056350,33950,33900,33950,33900,334
20230802,143800,4953733700,33900,33900,33900,33900,77
20230802,143700,4951123400,33900,33900,33900,33900,35
20230802,143600,4949936900,33900,33900,33950,33900,161
20230802,143500,4944472400,33900,33950,33950,33900,99
20230802,143400,4941111850,33950,33950,34000,33950,60
20230802,143300,4939074500,33950,34000,34000,33950,5
20230802,143200,4938904700,34000,34000,34000,34000,37
20230802,143100,4937646700,34000,33950,34000,33900,139
20230802,143000,4932923000,34000,33850,34000,33850,813
20230802,142900,4905354000,33900,33900,33900,33850,22
20230802,142800,4904608250,33850,33850,33850,33850,3
20230802,142700,4904506700,33850,33850,33900,33850,15
20230802,142600,4903998400,33850,33850,33850,33850,92
20230802,142500,4900884200,33900,33850,33900,33850,23
20230802,142400,4900105250,33850,33850,33900,33850,23
20230802,142300,4899326650,33900,33900,33900,33850,14
20230802,142200,4898852100,33900,33900,33900,33850,45
20230802,142100,4897327550,33900,33900,33950,33900,59
20230802,142000,4895325750,33900,33950,33950,33900,89
20230802,141900,4892307350,33950,33950,33950,33950,16
20230802,141800,4891764150,33950,33950,33950,33950,108
20230802,141700,4888097550,33950,33950,33950,33950,91
20230802,141600,4885008100,33950,33900,33950,33900,101
20230802,141500,4881581050,33900,33900,33900,33850,265
20230802,141400,4872598100,33900,33900,33950,33900,346
20230802,141300,4860868450,33900,33900,33900,33900,1004
20230802,141200,4826832850,33900,33900,33950,33900,15
20230802,141100,4826324000,33950,33950,33950,33900,276
20230802,141000,4816954250,33950,33900,33950,33900,1161
20230802,140900,4777595300,33950,33950,33950,33950,7
20230802,140800,4777357650,33900,33900,33900,33900,0
20230802,140700,4777357650,33900,33950,33950,33900,116
20230802,140600,4773424450,33950,33950,33950,33950,11
20230802,140500,4773051000,33900,33950,34000,33900,295
20230802,140400,4763038200,33950,33950,34000,33950,194
20230802,140300,4756451500,33950,33950,33950,33900,270
20230802,140200,4747285050,33950,33950,33950,33950,126
20230802,140100,4743007350,33950,33900,33950,33900,165
20230802,140000,4737413800,33900,33850,33900,33800,108
20230802,135900,4733758000,33850,33850,33850,33850,278
20230802,135800,4724347700,33800,33850,33850,33800,42
20230802,135700,4722926550,33800,33800,33800,33750,203
20230802,135600,4716069700,33800,33800,33800,33800,226
20230802,135500,4708430900,33800,33850,33850,33750,576
20230802,135400,4688971900,33800,33800,33850,33800,895
20230802,135300,4658719700,33800,33800,33800,33800,185
20230802,135200,4652466700,33800,33800,33800,33750,42
20230802,135100,4651047500,33800,33800,33800,33800,91
20230802,135000,4647971700,33800,33750,33800,33750,802
20230802,134900,4620889050,33700,33750,33750,33700,17
20230802,134800,4620316000,33750,33750,33750,33700,79
20230802,134700,4617650050,33750,33750,33750,33700,335
20230802,134600,4606354250,33750,33750,33750,33750,84
20230802,134500,4603519250,33750,33750,33750,33750,46
20230802,134400,4601966750,33700,33750,33750,33700,347
20230802,134300,4590262250,33700,33750,33750,33700,42
20230802,134200,4588846050,33750,33750,33750,33750,86
20230802,134100,4585943550,33700,33750,33750,33700,307
20230802,134000,4575592750,33700,33750,33750,33700,245
20230802,133900,4567333150,33750,33750,33750,33700,204
20230802,133800,4560457350,33750,33800,33800,33750,1904
20230802,133700,4496197050,33800,33750,33800,33750,127
20230802,133600,4491910500,33750,33750,33750,33700,63
20230802,133500,4489784500,33750,33800,33800,33750,173
20230802,133400,4483945700,33750,33750,33800,33750,68
20230802,133300,4481650650,33750,33850,33850,33750,2504
20230802,133200,4397031650,33850,33800,33850,33800,213
20230802,133100,4389832150,33800,33750,33800,33750,501
20230802,133000,4372898400,33800,33800,33800,33800,330
20230802,132900,4361744400,33800,33800,33800,33750,258
20230802,132800,4353036700,33800,33800,33800,33750,4
20230802,132700,4352901550,33800,33750,33800,33750,431
20230802,132600,4338350800,33800,33750,33800,33750,32
20230802,132500,4337270500,33750,33800,33800,33750,74
20230802,132400,4334769850,33800,33800,33800,33750,750
20230802,132300,4309455350,33750,33750,33800,33750,226
20230802,132200,4301823800,33800,33800,33800,33750,806
20230802,132100,4274614900,33800,33800,33800,33800,21
20230802,132000,4273905100,33800,33800,33800,33750,537
20230802,131900,4255762050,33750,33800,33800,33750,1103
20230802,131800,4218511950,33850,33800,33850,33800,374
20230802,131700,4205852950,33800,33800,33800,33800,46
20230802,131600,4204298150,33800,33800,33800,33800,134
20230802,131500,4199768950,33800,33750,33800,33750,30
20230802,131400,4198755650,33800,33800,33800,33800,76
20230802,131300,4196186850,33800,33800,33800,33800,11
20230802,131200,4195815050,33800,33800,33850,33800,111
20230802,131100,4192063100,33800,33800,33800,33800,7
20230802,131000,4191826500,33850,33850,33900,33750,3534
20230802,130900,4072384200,33900,33850,33900,33850,38
20230802,130800,4071097650,33850,33850,33850,33850,473
20230802,130700,4055086600,33850,33900,33900,33850,1424
20230802,130600,4006879700,33900,33900,33900,33900,63
20230802,130500,4004744000,33900,33900,33900,33850,37
20230802,130400,4003489750,33900,33850,33900,33850,540
20230802,130300,3985186450,33850,33850,33900,33850,178
20230802,130200,3979160900,33900,33900,33900,33900,230
20230802,130100,3971363900,33850,33850,33900,33850,49
20230802,130000,3969705200,33850,33850,33850,33850,60
20230802,125900,3967674200,33850,33850,33850,33800,357
20230802,125800,3955589800,33850,33850,33850,33850,57
20230802,125700,3953660350,33850,33900,33900,33850,1323
20230802,125600,3908875750,33900,33900,33900,33850,36
20230802,125500,3907655400,33900,33850,33900,33850,145
20230802,125400,3902739950,33900,33900,33900,33900,11
20230802,125300,3902367050,33900,33850,33900,33850,88
20230802,125200,3899383900,33900,33900,33900,33900,6
20230802,125100,3899180500,33900,33900,33900,33900,199
20230802,125000,3892434400,33950,33900,33950,33900,480
20230802,124900,3876162250,33900,33850,33900,33850,14
20230802,124800,3875688150,33850,33900,33900,33850,34
20230802,124700,3874536200,33900,33900,33900,33900,116
20230802,124600,3870603800,33900,33900,33900,33850,178
20230802,124500,3864570300,33900,33900,33900,33900,66
20230802,124400,3862332900,33900,33900,33900,33850,28
20230802,124300,3861384700,33900,33900,33950,33900,1073
20230802,124200,3825002450,33900,33950,33950,33900,136
20230802,124100,3820387300,33950,33950,33950,33950,113
20230802,124000,3816550950,33900,33950,33950,33900,91
20230802,123900,3813464950,33950,33900,33950,33900,4
20230802,123800,3813329200,33950,33950,33950,33950,174
20230802,123700,3807421900,33900,33950,33950,33900,51
20230802,123600,3805692500,33950,33950,33950,33900,68
20230802,123500,3803383950,33950,33900,33950,33900,7
20230802,123400,3803146450,33900,33950,33950,33900,340
20230802,123300,3791604100,33950,33950,33950,33950,233
20230802,123200,3783693750,33950,33950,34000,33950,223
20230802,123100,3776120600,33950,33950,33950,33950,151
20230802,123000,3770994150,33950,33950,33950,33950,104
20230802,122900,3767463350,33950,33950,33950,33900,361
20230802,122800,3755207550,33900,33950,33950,33900,64
20230802,122700,3753037250,33900,33800,33900,33750,6395
20230802,122600,3536891350,33750,33850,33850,33750,2882
20230802,122500,3439480050,33850,33850,33850,33800,301
20230802,122400,3429292250,33850,33850,33850,33850,49
20230802,122300,3427633600,33850,33850,33950,33850,469
20230802,122200,3411756950,33850,33800,33950,33800,37
20230802,122100,3410505200,33950,33850,33950,33800,2246
20230802,122000,3334574700,33850,33950,34000,33850,2822
20230802,121900,3238991850,33950,34000,34000,33950,21
20230802,121800,3238278250,33950,34000,34000,33950,334
20230802,121700,3226938850,33950,34000,34000,33950,18
20230802,121600,3226327450,34000,34000,34000,34000,21
20230802,121500,3225613450,33950,33950,33950,33900,44
20230802,121400,3224119700,33950,33950,33950,33950,249
20230802,121300,3215666150,33950,33950,33950,33950,26
20230802,121200,3214783450,33950,33900,33950,33900,15
20230802,121100,3214274450,33900,33900,33900,33900,148
20230802,121000,3209257250,33950,33950,33950,33950,98
20230802,120900,3205930150,33950,33950,33950,33950,54
20230802,120800,3204096850,33900,33950,33950,33900,82
20230802,120700,3201314050,33900,33950,33950,33900,77
20230802,120600,3198701900,34000,34000,34000,33950,1012
20230802,120500,3164335650,33950,33950,34000,33950,36
20230802,120400,3163113350,34000,34000,34000,33950,47
20230802,120300,3161515600,34000,34000,34000,33950,890
20230802,120200,3131261900,34000,34000,34000,33950,113
20230802,120100,3127424350,34000,34000,34000,34000,335
20230802,120000,3116034350,33950,34000,34000,33950,182
20230802,115900,3109854650,33950,34000,34000,33950,13
20230802,115800,3109413250,33950,33950,33950,33950,50
20230802,115700,3107715750,33950,34000,34000,33950,56
20230802,115600,3105811800,34000,34000,34000,33950,139
20230802,115500,3101089650,34000,33950,34000,33950,277
20230802,115400,3091680500,33950,33950,33950,33950,39
20230802,115300,3090356450,33950,33950,33950,33950,116
20230802,115200,3086418250,33900,33900,33900,33900,20
20230802,115100,3085740250,33900,33900,33900,33900,87
20230802,115000,3082790950,33850,33900,33900,33850,312
20230802,114900,3072214500,33900,33900,33950,33900,78
20230802,114800,3069569300,33900,33900,33900,33800,1049
20230802,114700,3034058400,33900,33900,33900,33900,164
20230802,114600,3028498800,33900,33950,33950,33900,114
20230802,114500,3024634150,33900,33900,34000,33850,128
20230802,114400,3020297200,33850,34000,34000,33850,299
20230802,114300,3010132900,34000,33950,34000,33800,291
20230802,114200,3000254050,33950,33850,33950,33800,1065
20230802,114100,2964183000,33850,33800,33850,33800,56
20230802,114000,2962287900,33800,33800,33850,33800,1489
20230802,113900,2911959350,33800,33900,33900,33800,640
20230802,113800,2890300900,33850,33900,33900,33850,1074
20230802,113700,2853944950,33900,33900,33950,33850,1160
20230802,113600,2814620650,33900,33900,33950,33900,466
20230802,113500,2798820050,33950,33900,33950,33900,235
20230802,113400,2790852400,33900,33900,33900,33850,154
20230802,113300,2785634750,33900,33950,33950,33850,588
20230802,113200,2765701950,33950,33900,33950,33900,472
20230802,113100,2749693600,33900,34050,34050,33900,5035
20230802,113000,2578675750,34050,34050,34050,34000,240
20230802,112900,2570507700,34050,34050,34050,34000,1293
20230802,112800,2526497050,34050,34050,34100,34050,762
20230802,112700,2500550700,34100,34100,34150,34050,1688
20230802,112600,2443004350,34100,34100,34150,34100,262
20230802,112500,2434063700,34100,34150,34150,34100,560
20230802,112400,2414958450,34150,34200,34200,34150,271
20230802,112300,2405703300,34200,34150,34200,34150,319
20230802,112200,2394809150,34150,34200,34200,34150,253
20230802,112100,2386160950,34200,34200,34200,34200,45
20230802,112000,2384621950,34200,34200,34200,34150,229
20230802,111900,2376791300,34200,34200,34200,34150,2336
20230802,111800,2296948500,34250,34250,34250,34250,723
20230802,111700,2272185750,34250,34300,34300,34250,89
20230802,111600,2269136200,34300,34350,34350,34250,183
20230802,111500,2262861100,34300,34300,34300,34300,169
20230802,111400,2257064400,34300,34300,34300,34300,10
20230802,111300,2256721400,34250,34300,34300,34250,409
20230802,111200,2242711150,34300,34300,34300,34300,364
20230802,111100,2230225950,34350,34350,34350,34300,36
20230802,111000,2228989500,34350,34350,34350,34350,31
20230802,110900,2227924650,34350,34300,34350,34300,55
20230802,110800,2226038000,34300,34300,34300,34300,56
20230802,110700,2224117200,34300,34300,34300,34300,150
20230802,110600,2218972200,34300,34350,34350,34300,61
20230802,110500,2216879350,34350,34250,34350,34250,306
20230802,110400,2206381600,34250,34300,34300,34250,432
20230802,110300,2191580550,34300,34350,34350,34300,371
20230802,110200,2178852950,34400,34350,34400,34350,49
20230802,110100,2177168350,34350,34400,34450,34350,262
20230802,110000,2168147250,34350,34300,34350,34300,121
20230802,105900,2163993600,34300,34300,34300,34250,605
20230802,105800,2143259350,34300,34350,34350,34300,676
20230802,105700,2120070350,34350,34350,34350,34300,364
20230802,105600,2107568950,34350,34300,34350,34300,23
20230802,105500,2106778950,34300,34300,34350,34300,643
20230802,105400,2084723950,34350,34300,34350,34300,818
20230802,105300,2056664850,34300,34400,34400,34300,864
20230802,105200,2026993950,34400,34450,34450,34400,2735
20230802,105100,1932877750,34500,34450,34500,34450,160
20230802,105000,1927365250,34450,34500,34500,34450,436
20230802,104900,1912342150,34500,34500,34500,34500,33
20230802,104800,1911203650,34450,34450,34450,34450,692
20230802,104700,1887364250,34450,34450,34500,34450,85
20230802,104600,1884433500,34500,34450,34500,34450,366
20230802,104500,1871817000,34500,34500,34500,34450,56
20230802,104400,1869887550,34450,34500,34500,34450,291
20230802,104300,1859861650,34500,34500,34500,34500,15
20230802,104200,1859344150,34500,34500,34500,34450,319
20230802,104100,1848353650,34500,34500,34500,34450,260
20230802,104000,1839389150,34500,34500,34500,34450,77
20230802,103900,1836733600,34450,34450,34500,34450,15
20230802,103800,1836216200,34500,34450,34500,34450,246
20230802,103700,1827735650,34450,34400,34450,34400,114
20230802,103600,1823808850,34450,34450,34450,34400,329
20230802,103500,1812483700,34450,34450,34450,34450,666
20230802,103400,1789540000,34500,34450,34500,34450,344
20230802,103300,1777685950,34500,34500,34550,34450,2656
20230802,103200,1686072150,34550,34550,34550,34500,197
20230802,103100,1679269100,34550,34550,34550,34500,194
20230802,103000,1672569400,34550,34550,34550,34500,137
20230802,102900,1667837600,34550,34550,34600,34500,1573
20230802,102800,1613500650,34600,34600,34600,34550,55
20230802,102700,1611598750,34550,34550,34550,34500,748
20230802,102600,1585758250,34550,34500,34550,34500,363
20230802,102500,1573223350,34550,34550,34550,34500,422
20230802,102400,1558658500,34500,34550,34550,34500,678
20230802,102300,1535261750,34500,34650,34650,34500,3861
20230802,102200,1401740000,34650,34700,34700,34650,219
20230802,102100,1394149100,34700,34650,34700,34600,2113
20230802,102000,1320935650,34700,34700,34700,34700,590
20230802,101900,1300462650,34750,34700,34750,34700,23
20230802,101800,1299664350,34700,34700,34700,34700,410
20230802,101700,1285437350,34700,34700,34700,34700,772
20230802,101600,1258648950,34700,34700,34700,34700,646
20230802,101500,1236232750,34700,34750,34750,34700,176
20230802,101400,1230124350,34750,34750,34750,34750,2
20230802,101300,1230054850,34750,34750,34750,34700,225
20230802,101200,1222236600,34750,34750,34750,34750,35
20230802,101100,1221020350,34750,34750,34750,34700,320
20230802,101000,1209900600,34750,34800,34800,34750,20
20230802,100900,1209205250,34750,34750,34750,34750,266
20230802,100800,1199961750,34800,34750,34800,34750,84
20230802,100700,1197039050,34750,34800,34800,34750,32
20230802,100600,1195926050,34750,34750,34750,34750,1
20230802,100500,1195891300,34750,34750,34750,34750,1016
20230802,100400,1160585300,34800,34800,34800,34800,24
20230802,100300,1159750100,34800,34800,34800,34750,465
20230802,100200,1143568650,34800,34800,34800,34750,51
20230802,100100,1141794350,34800,34800,34800,34750,26
20230802,100000,1140889650,34750,34750,34800,34750,116
20230802,095900,1136858400,34750,34700,34750,34700,861
20230802,095800,1106938850,34700,34750,34800,34700,679
20230802,095700,1083343750,34750,34750,34750,34700,248
20230802,095600,1074725900,34750,34750,34750,34700,322
20230802,095500,1063536450,34750,34700,34750,34700,251
20230802,095400,1054816500,34700,34700,34700,34700,222
20230802,095300,1047113100,34700,34650,34700,34650,2707
20230802,095200,953190550,34650,34700,34750,34650,1828
20230802,095100,889784650,34750,34800,34800,34750,616
20230802,095000,868378250,34800,34750,34800,34750,1020
20230802,094900,832932250,34800,34750,34800,34750,72
20230802,094800,830429550,34750,34750,34800,34750,73
20230802,094700,827890300,34750,34800,34800,34750,170
20230802,094600,821982400,34800,34800,34800,34750,330
20230802,094500,810498700,34800,34800,34800,34750,82
20230802,094400,807645300,34800,34800,34800,34800,731
20230802,094300,782206500,34800,34750,34800,34750,52
20230802,094200,780397500,34800,34750,34800,34750,139
20230802,094100,775564800,34800,34800,34850,34800,518
20230802,094000,757537800,34850,34850,34850,34800,96
20230802,093900,754196800,34850,34850,34850,34800,125
20230802,093800,749841750,34850,34850,34850,34850,3
20230802,093700,749737200,34800,34850,34850,34800,136
20230802,093600,745003350,34850,34850,34850,34800,294
20230802,093500,734762950,34850,34800,34850,34800,80
20230802,093400,731975300,34850,34850,34850,34850,213
20230802,093300,724552250,34800,34850,34900,34800,977
20230802,093200,690531400,34800,34850,34850,34800,118
20230802,093100,686419500,34850,34900,34900,34800,569
20230802,093000,666589750,34900,34850,34900,34850,119
20230802,092900,662440750,34900,34850,34900,34850,87
20230802,092800,659408750,34850,34800,34850,34800,533
20230802,092700,640841350,34850,34800,34850,34800,238
20230802,092600,632558100,34800,34850,34850,34800,327
20230802,092500,621177900,34800,34800,34850,34800,401
20230802,092400,607216600,34850,34850,34850,34850,37
20230802,092300,605927150,34800,34800,34800,34800,168
20230802,092200,600080750,34850,34900,34900,34850,523
20230802,092100,581844000,34900,34900,34900,34900,129
20230802,092000,577341900,34900,34900,34900,34900,128
20230802,091900,572874700,34900,34950,34950,34900,189
20230802,091800,566276500,34900,34900,34900,34850,329
20230802,091700,554800950,34900,34950,34950,34850,431
20230802,091600,539759700,34950,34900,34950,34850,651
20230802,091500,517045200,34900,34950,34950,34900,451
20230802,091400,501304550,34950,34900,35000,34900,583
20230802,091300,480926900,34950,35050,35050,34900,200
20230802,091200,473942600,34900,34850,35050,34850,201
20230802,091100,466927650,34850,34900,35000,34800,1297
20230802,091000,421717150,34850,34700,34850,34700,1466
20230802,090900,370786150,34750,34750,34750,34650,688
20230802,090800,346920050,34750,34850,34850,34750,1308
20230802,090700,301403850,34850,34800,34850,34800,590
20230802,090600,280855750,34800,34800,34850,34800,508
20230802,090500,263172950,34800,34850,35000,34800,350
20230802,090400,250955750,34800,34750,34850,34750,949
20230802,090300,217974850,34750,34700,34800,34650,1340
20230802,090200,171413000,34700,35000,35000,34700,1023
20230802,090100,135816800,35000,34700,35000,34600,1800
20230802,090000,73372600,34800,35150,35150,34600,2025