KissMeData/348340/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,204600,31016846500,33850,33850,33850,33850,5848
20230802,204500,31016846500,33850,33850,33850,33850,0
20230802,204400,31016846500,33850,33850,33850,33850,0
20230802,204300,31016846500,33850,33850,33850,33850,0
20230802,204200,31016846500,33850,33850,33850,33850,0
20230802,204100,31016846500,33850,33850,33850,33850,0
20230802,204000,31016846500,33850,33850,33850,33850,0
20230802,203900,31016846500,33850,33850,33850,33850,0
20230802,203800,31016846500,33850,33850,33850,33850,0
20230802,203700,31016846500,33850,33850,33850,33850,0
20230802,203600,31016846500,33850,33850,33850,33850,0
20230802,203500,31016846500,33850,33850,33850,33850,0
20230802,203400,31016846500,33850,33850,33850,33850,0
20230802,203300,31016846500,33850,33850,33850,33850,0
20230802,203200,31016846500,33850,33850,33850,33850,0
20230802,203100,31016846500,33850,33850,33850,33850,0
20230802,203000,31016846500,33850,33850,33850,33850,0
20230802,202900,31016846500,33850,33850,33850,33850,0
20230802,202800,31016846500,33850,33850,33850,33850,0
20230802,202700,31016846500,33850,33850,33850,33850,0
20230802,202600,31016846500,33850,33850,33850,33850,0
20230802,202500,31016846500,33850,33850,33850,33850,0
20230802,202400,31016846500,33850,33850,33850,33850,0
20230802,202300,31016846500,33850,33850,33850,33850,0
20230802,202200,31016846500,33850,33850,33850,33850,0
20230802,202100,31016846500,33850,33850,33850,33850,0
20230802,202000,31016846500,33850,33850,33850,33850,0
20230802,201900,31016846500,33850,33850,33850,33850,0
20230802,201800,31016846500,33850,33850,33850,33850,0
20230802,201700,31016846500,33850,33850,33850,33850,0
20230802,201600,31016846500,33850,33850,33850,33850,5848
20230802,201500,31016846500,33850,33850,33850,33850,0
20230802,201400,31016846500,33850,33850,33850,33850,0
20230802,201300,31016846500,33850,33850,33850,33850,0
20230802,201200,31016846500,33850,33850,33850,33850,0
20230802,201100,31016846500,33850,33850,33850,33850,0
20230802,201000,31016846500,33850,33850,33850,33850,0
20230802,200900,31016846500,33850,33850,33850,33850,0
20230802,200800,31016846500,33850,33850,33850,33850,0
20230802,200700,31016846500,33850,33850,33850,33850,0
20230802,200600,31016846500,33850,33850,33850,33850,0
20230802,200500,31016846500,33850,33850,33850,33850,0
20230802,200400,31016846500,33850,33850,33850,33850,0
20230802,200300,31016846500,33850,33850,33850,33850,0
20230802,200200,31016846500,33850,33850,33850,33850,0
20230802,200100,31016846500,33850,33850,33850,33850,0
20230802,200000,31016846500,33850,33850,33850,33850,0
20230802,195900,31016846500,33850,33850,33850,33850,0
20230802,195800,31016846500,33850,33850,33850,33850,0
20230802,195700,31016846500,33850,33850,33850,33850,0
20230802,195600,31016846500,33850,33850,33850,33850,0
20230802,195500,31016846500,33850,33850,33850,33850,0
20230802,195400,31016846500,33850,33850,33850,33850,0
20230802,195300,31016846500,33850,33850,33850,33850,0
20230802,195200,31016846500,33850,33850,33850,33850,0
20230802,195100,31016846500,33850,33850,33850,33850,0
20230802,195000,31016846500,33850,33850,33850,33850,0
20230802,194900,31016846500,33850,33850,33850,33850,0
20230802,194800,31016846500,33850,33850,33850,33850,0
20230802,194700,31016846500,33850,33850,33850,33850,0
20230802,194600,31016846500,33850,33850,33850,33850,5848
20230802,194500,31016846500,33850,33850,33850,33850,0
20230802,194400,31016846500,33850,33850,33850,33850,0
20230802,194300,31016846500,33850,33850,33850,33850,0
20230802,194200,31016846500,33850,33850,33850,33850,0
20230802,194100,31016846500,33850,33850,33850,33850,0
20230802,194000,31016846500,33850,33850,33850,33850,0
20230802,193900,31016846500,33850,33850,33850,33850,0
20230802,193800,31016846500,33850,33850,33850,33850,0
20230802,193700,31016846500,33850,33850,33850,33850,0
20230802,193600,31016846500,33850,33850,33850,33850,0
20230802,193500,31016846500,33850,33850,33850,33850,0
20230802,193400,31016846500,33850,33850,33850,33850,0
20230802,193300,31016846500,33850,33850,33850,33850,0
20230802,193200,31016846500,33850,33850,33850,33850,0
20230802,193100,31016846500,33850,33850,33850,33850,0
20230802,193000,31016846500,33850,33850,33850,33850,0
20230802,192900,31016846500,33850,33850,33850,33850,0
20230802,192800,31016846500,33850,33850,33850,33850,0
20230802,192700,31016846500,33850,33850,33850,33850,0
20230802,192600,31016846500,33850,33850,33850,33850,0
20230802,192500,31016846500,33850,33850,33850,33850,0
20230802,192400,31016846500,33850,33850,33850,33850,0
20230802,192300,31016846500,33850,33850,33850,33850,0
20230802,192200,31016846500,33850,33850,33850,33850,0
20230802,192100,31016846500,33850,33850,33850,33850,0
20230802,192000,31016846500,33850,33850,33850,33850,0
20230802,191900,31016846500,33850,33850,33850,33850,0
20230802,191800,31016846500,33850,33850,33850,33850,0
20230802,191700,31016846500,33850,33850,33850,33850,0
20230802,191600,31016846500,33850,33850,33850,33850,5848
20230802,191500,31016846500,33850,33850,33850,33850,0
20230802,191400,31016846500,33850,33850,33850,33850,0
20230802,191300,31016846500,33850,33850,33850,33850,0
20230802,191200,31016846500,33850,33850,33850,33850,0
20230802,191100,31016846500,33850,33850,33850,33850,0
20230802,191000,31016846500,33850,33850,33850,33850,0
20230802,190900,31016846500,33850,33850,33850,33850,0
20230802,190800,31016846500,33850,33850,33850,33850,0
20230802,190700,31016846500,33850,33850,33850,33850,0
20230802,190600,31016846500,33850,33850,33850,33850,0
20230802,190500,31016846500,33850,33850,33850,33850,0
20230802,190400,31016846500,33850,33850,33850,33850,0
20230802,190300,31016846500,33850,33850,33850,33850,0
20230802,190200,31016846500,33850,33850,33850,33850,0
20230802,190100,31016846500,33850,33850,33850,33850,0
20230802,190000,31016846500,33850,33850,33850,33850,0
20230802,185900,31016846500,33850,33850,33850,33850,0
20230802,185800,31016846500,33850,33850,33850,33850,0
20230802,185700,31016846500,33850,33850,33850,33850,0
20230802,185600,31016846500,33850,33850,33850,33850,0
20230802,185500,31016846500,33850,33850,33850,33850,0
20230802,185400,31016846500,33850,33850,33850,33850,0
20230802,185300,31016846500,33850,33850,33850,33850,0
20230802,185200,31016846500,33850,33850,33850,33850,0
20230802,185100,31016846500,33850,33850,33850,33850,0
20230802,185000,31016846500,33850,33850,33850,33850,0
20230802,184900,31016846500,33850,33850,33850,33850,0
20230802,184800,31016846500,33850,33850,33850,33850,0
20230802,184700,31016846500,33850,33850,33850,33850,0
20230802,184600,31016846500,33850,33850,33850,33850,5848
20230802,184500,31016846500,33850,33850,33850,33850,0
20230802,184400,31016846500,33850,33850,33850,33850,0
20230802,184300,31016846500,33850,33850,33850,33850,0
20230802,184200,31016846500,33850,33850,33850,33850,0
20230802,184100,31016846500,33850,33850,33850,33850,0
20230802,184000,31016846500,33850,33850,33850,33850,0
20230802,183900,31016846500,33850,33850,33850,33850,0
20230802,183800,31016846500,33850,33850,33850,33850,0
20230802,183700,31016846500,33850,33850,33850,33850,0
20230802,183600,31016846500,33850,33850,33850,33850,0
20230802,183500,31016846500,33850,33850,33850,33850,0
20230802,183400,31016846500,33850,33850,33850,33850,0
20230802,183300,31016846500,33850,33850,33850,33850,0
20230802,183200,31016846500,33850,33850,33850,33850,0
20230802,183100,31016846500,33850,33850,33850,33850,0
20230802,183000,31016846500,33850,33850,33850,33850,0
20230802,182900,31016846500,33850,33850,33850,33850,0
20230802,182800,31016846500,33850,33850,33850,33850,0
20230802,182700,31016846500,33850,33850,33850,33850,0
20230802,182600,31016846500,33850,33850,33850,33850,0
20230802,182500,31016846500,33850,33850,33850,33850,0
20230802,182400,31016846500,33850,33850,33850,33850,0
20230802,182300,31016846500,33850,33850,33850,33850,0
20230802,182200,31016846500,33850,33850,33850,33850,0
20230802,182100,31016846500,33850,33850,33850,33850,0
20230802,182000,31016846500,33850,33850,33850,33850,0
20230802,181900,31016846500,33850,33850,33850,33850,0
20230802,181800,31016846500,33850,33850,33850,33850,0
20230802,181700,31016846500,33850,33850,33850,33850,0
20230802,181600,31016846500,33850,33850,33850,33850,5848
20230802,181500,31016846500,33850,33850,33850,33850,0
20230802,181400,31016846500,33850,33850,33850,33850,0
20230802,181300,31016846500,33850,33850,33850,33850,0
20230802,181200,31016846500,33850,33850,33850,33850,0
20230802,181100,31016846500,33850,33850,33850,33850,0
20230802,181000,31016846500,33850,33850,33850,33850,0
20230802,180900,31016846500,33850,33850,33850,33850,0
20230802,180800,31016846500,33850,33850,33850,33850,0
20230802,180700,31016846500,33850,33850,33850,33850,0
20230802,180600,31016846500,33850,33850,33850,33850,0
20230802,180500,31016846500,33850,33850,33850,33850,0
20230802,180400,31016846500,33850,33850,33850,33850,0
20230802,180300,31016846500,33850,33850,33850,33850,0
20230802,180200,31016846500,33850,33850,33850,33850,0
20230802,180100,31016846500,33850,33850,33850,33850,0
20230802,180000,31016846500,33850,33850,33850,33850,0
20230802,175900,31016846500,33850,33850,33850,33850,0
20230802,175800,31016846500,33850,33850,33850,33850,0
20230802,175700,31016846500,33850,33850,33850,33850,0
20230802,175600,31016846500,33850,33850,33850,33850,0
20230802,175500,31016846500,33850,33850,33850,33850,0
20230802,175400,31016846500,33850,33850,33850,33850,0
20230802,175300,31016846500,33850,33850,33850,33850,0
20230802,175200,31016846500,33850,33850,33850,33850,0
20230802,175100,31016846500,33850,33850,33850,33850,0
20230802,175000,31016846500,33850,33850,33850,33850,0
20230802,174900,31016846500,33850,33850,33850,33850,0
20230802,174800,31016846500,33850,33850,33850,33850,0
20230802,174700,31016846500,33850,33850,33850,33850,0
20230802,174600,31016846500,33850,33850,33850,33850,5848
20230802,174500,31016846500,33850,33850,33850,33850,0
20230802,174400,31016846500,33850,33850,33850,33850,0
20230802,174300,31016846500,33850,33850,33850,33850,0
20230802,174200,31016846500,33850,33850,33850,33850,0
20230802,174100,31016846500,33850,33850,33850,33850,0
20230802,174000,31016846500,33850,33850,33850,33850,0
20230802,173900,31016846500,33850,33850,33850,33850,0
20230802,173800,31016846500,33850,33850,33850,33850,0
20230802,173700,31016846500,33850,33850,33850,33850,0
20230802,173600,31016846500,33850,33850,33850,33850,0
20230802,173500,31016846500,33850,33850,33850,33850,0
20230802,173400,31016846500,33850,33850,33850,33850,0
20230802,173300,31016846500,33850,33850,33850,33850,0
20230802,173200,31016846500,33850,33850,33850,33850,0
20230802,173100,31016846500,33850,33850,33850,33850,0
20230802,173000,31016846500,33850,33850,33850,33850,0
20230802,172900,31016846500,33850,33850,33850,33850,0
20230802,172800,31016846500,33850,33850,33850,33850,0
20230802,172700,31016846500,33850,33850,33850,33850,0
20230802,172600,31016846500,33850,33850,33850,33850,0
20230802,172500,31016846500,33850,33850,33850,33850,0
20230802,172400,31016846500,33850,33850,33850,33850,0
20230802,172300,31016846500,33850,33850,33850,33850,0
20230802,172200,31016846500,33850,33850,33850,33850,0
20230802,172100,31016846500,33850,33850,33850,33850,0
20230802,172000,31016846500,33850,33850,33850,33850,0
20230802,171900,31016846500,33850,33850,33850,33850,0
20230802,171800,31016846500,33850,33850,33850,33850,0
20230802,171700,31016846500,33850,33850,33850,33850,0
20230802,171600,31016846500,33850,33850,33850,33850,5848
20230802,171500,31016846500,33850,33850,33850,33850,0
20230802,171400,31016846500,33850,33850,33850,33850,0
20230802,171300,31016846500,33850,33850,33850,33850,0
20230802,171200,31016846500,33850,33850,33850,33850,0
20230802,171100,31016846500,33850,33850,33850,33850,0
20230802,171000,31016846500,33850,33850,33850,33850,0
20230802,170900,31016846500,33850,33850,33850,33850,0
20230802,170800,31016846500,33850,33850,33850,33850,0
20230802,170700,31016846500,33850,33850,33850,33850,0
20230802,170600,31016846500,33850,33850,33850,33850,0
20230802,170500,31016846500,33850,33850,33850,33850,0
20230802,170400,31016846500,33850,33850,33850,33850,0
20230802,170300,31016846500,33850,33850,33850,33850,0
20230802,170200,31016846500,33850,33850,33850,33850,0
20230802,170100,31016846500,33850,33850,33850,33850,0
20230802,170000,31016846500,33850,33850,33850,33850,0
20230802,165900,31016846500,33850,33850,33850,33850,0
20230802,165800,31016846500,33850,33850,33850,33850,0
20230802,165700,31016846500,33850,33850,33850,33850,0
20230802,165600,31016846500,33850,33850,33850,33850,0
20230802,165500,31016846500,33850,33850,33850,33850,0
20230802,165400,31016846500,33850,33850,33850,33850,0
20230802,165300,31016846500,33850,33850,33850,33850,0
20230802,165200,31016846500,33850,33850,33850,33850,0
20230802,165100,31016846500,33850,33850,33850,33850,0
20230802,165000,31016846500,33850,33850,33850,33850,0
20230802,164900,31016846500,33850,33850,33850,33850,0
20230802,164800,31016846500,33850,33850,33850,33850,0
20230802,164700,31016846500,33850,33850,33850,33850,0
20230802,164600,31016846500,33850,33850,33850,33850,5848
20230802,164500,31016846500,33850,33850,33850,33850,0
20230802,164400,31016846500,33850,33850,33850,33850,0
20230802,164300,31016846500,33850,33850,33850,33850,0
20230802,164200,31016846500,33850,33850,33850,33850,0
20230802,164100,31016846500,33850,33850,33850,33850,0
20230802,164000,31016846500,33850,33850,33850,33850,0
20230802,163900,31016846500,33850,33850,33850,33850,0
20230802,163800,31016846500,33850,33850,33850,33850,0
20230802,163700,31016846500,33850,33850,33850,33850,0
20230802,163600,31016846500,33850,33850,33850,33850,0
20230802,163500,31016846500,33850,33850,33850,33850,0
20230802,163400,31016846500,33850,33850,33850,33850,0
20230802,163300,31016846500,33850,33850,33850,33850,0
20230802,163200,31016846500,33850,33850,33850,33850,0
20230802,163100,31016846500,33850,33850,33850,33850,0
20230802,163000,31016846500,33850,33850,33850,33850,0
20230802,162900,31016846500,33850,33850,33850,33850,0
20230802,162800,31016846500,33850,33850,33850,33850,0
20230802,162700,31016846500,33850,33850,33850,33850,0
20230802,162600,31016846500,33850,33850,33850,33850,0
20230802,162500,31016846500,33850,33850,33850,33850,0
20230802,162400,31016846500,33850,33850,33850,33850,0
20230802,162300,31016846500,33850,33850,33850,33850,0
20230802,162200,31016846500,33850,33850,33850,33850,0
20230802,162100,31016846500,33850,33850,33850,33850,0
20230802,162000,31016846500,33850,33850,33850,33850,0
20230802,161900,31016846500,33850,33850,33850,33850,0
20230802,161800,31016846500,33850,33850,33850,33850,0
20230802,161700,31016846500,33850,33850,33850,33850,0
20230802,161600,31016846500,33850,33850,33850,33850,5848
20230802,161500,31016846500,33850,33850,33850,33850,0
20230802,161400,31016846500,33850,33850,33850,33850,0
20230802,161300,31016846500,33850,33850,33850,33850,0
20230802,161200,31016846500,33850,33850,33850,33850,0
20230802,161100,31016846500,33850,33850,33850,33850,0
20230802,161000,31016846500,33850,33850,33850,33850,0
20230802,160900,31016846500,33850,33850,33850,33850,0
20230802,160800,31016846500,33850,33850,33850,33850,0
20230802,160700,31016846500,33850,33850,33850,33850,0
20230802,160600,31016846500,33850,33850,33850,33850,0
20230802,160500,31016846500,33850,33850,33850,33850,0
20230802,160400,31016846500,33850,33850,33850,33850,0
20230802,160300,31016846500,33850,33850,33850,33850,0
20230802,160200,31016846500,33850,33850,33850,33850,0
20230802,160100,31016846500,33850,33850,33850,33850,0
20230802,160000,31016846500,33850,33850,33850,33850,0
20230802,155900,31016846500,33850,33850,33850,33850,0
20230802,155800,31016846500,33850,33850,33850,33850,0
20230802,155700,31016846500,33850,33850,33850,33850,0
20230802,155600,31016846500,33850,33850,33850,33850,0
20230802,155500,31016846500,33850,33850,33850,33850,0
20230802,155400,31016846500,33850,33850,33850,33850,0
20230802,155300,31016846500,33850,33850,33850,33850,0
20230802,155200,31016846500,33850,33850,33850,33850,0
20230802,155100,31016846500,33850,33850,33850,33850,0
20230802,155000,31016846500,33850,33850,33850,33850,0
20230802,154900,31016846500,33850,33850,33850,33850,0
20230802,154800,31016846500,33850,33850,33850,33850,0
20230802,154700,31016846500,33850,33850,33850,33850,0
20230802,154600,31016846500,33850,33850,33850,33850,5848
20230802,154500,31016846500,33850,33850,33850,33850,0
20230802,154400,31016846500,33850,33850,33850,33850,0
20230802,154300,31016846500,33850,33850,33850,33850,0
20230802,154200,31016846500,33850,33850,33850,33850,0
20230802,154100,31016846500,33850,33850,33850,33850,0
20230802,154000,31016846500,33850,33850,33850,33850,0
20230802,153900,31016846500,33850,33850,33850,33850,0
20230802,153800,31016846500,33850,33850,33850,33850,0
20230802,153700,31016846500,33850,33850,33850,33850,0
20230802,153600,31016846500,33850,33850,33850,33850,0
20230802,153500,31016846500,33850,33850,33850,33850,0
20230802,153400,31016846500,33850,33850,33850,33850,0
20230802,153300,31016846500,33850,33850,33850,33850,0
20230802,153200,31016846500,33850,33850,33850,33850,0
20230802,153100,31016846500,33850,33850,33850,33850,0
20230802,153000,31016846500,33850,33850,33850,33850,5848
20230802,152900,30818891700,33850,33850,33850,33850,0
20230802,152800,30818891700,33850,33850,33850,33850,0
20230802,152700,30818891700,33850,33850,33850,33850,0
20230802,152600,30818891700,33850,33850,33850,33850,0
20230802,152500,30818891700,33850,33850,33850,33850,0
20230802,152400,30818891700,33850,33850,33850,33850,0
20230802,152300,30818891700,33850,33850,33850,33850,0
20230802,152200,30818891700,33850,33850,33850,33850,0
20230802,152100,30818891700,33850,33850,33850,33850,0
20230802,152000,30818891700,33850,33850,33850,33850,0
20230802,151900,30818891700,33850,33750,33850,33700,2672
20230802,151800,30728717250,33800,33700,33800,33700,652
20230802,151700,30706719200,33700,33750,33750,33700,1024
20230802,151600,30672200450,33750,33800,33800,33700,537
20230802,151500,30654079200,33800,33700,33800,33700,801
20230802,151400,30627050150,33700,33700,33700,33650,616
20230802,151300,30606307000,33700,33750,33750,33700,826
20230802,151200,30578464700,33750,33700,33750,33700,992
20230802,151100,30545029300,33700,33700,33700,33600,2326
20230802,151000,30466715750,33700,33700,33700,33650,930
20230802,150900,30435403200,33700,33650,33700,33650,2134
20230802,150800,30363572250,33700,33650,33700,33650,1592
20230802,150700,30309998850,33650,33650,33700,33650,769
20230802,150600,30284114050,33650,33700,33700,33650,993
20230802,150500,30250686100,33650,33700,33700,33650,3156
20230802,150400,30144380500,33750,33700,33750,33700,2291
20230802,150300,30067163250,33750,33800,33800,33700,556
20230802,150200,30048395950,33750,33800,33800,33750,3007
20230802,150100,29946879400,33850,33850,33850,33800,927
20230802,150000,29915544000,33850,33800,33850,33800,421
20230802,145900,29901300450,33800,33850,33850,33800,1239
20230802,145800,29859418150,33850,33800,33850,33800,346
20230802,145700,29847717350,33850,33850,33900,33850,435
20230802,145600,29832992550,33850,33800,33900,33800,395
20230802,145500,29819615000,33800,33850,33900,33800,959
20230802,145400,29787169200,33850,33850,33900,33850,380
20230802,145300,29774306150,33850,33850,33850,33850,514
20230802,145200,29756907250,33850,33850,33900,33800,2906
20230802,145100,29658657650,33850,33850,33900,33850,365
20230802,145000,29646297850,33850,33850,33900,33800,1675
20230802,144900,29589599000,33850,33950,33950,33850,1739
20230802,144800,29530658400,33950,33950,33950,33900,121
20230802,144700,29526551550,33950,33950,34000,33900,456
20230802,144600,29511073300,33950,33900,33950,33900,391
20230802,144500,29497818150,33900,33950,34000,33900,2295
20230802,144400,29419910750,34000,33950,34000,33950,111
20230802,144300,29416141400,34000,34000,34000,33950,362
20230802,144200,29403850650,34000,34000,34000,33950,542
20230802,144100,29385427450,34000,34100,34150,34000,2972
20230802,144000,29284260100,34150,34150,34200,34150,477
20230802,143900,29267970450,34150,34150,34200,34100,518
20230802,143800,29250261150,34150,34100,34150,34050,488
20230802,143700,29233615150,34100,34050,34100,34050,1210
20230802,143600,29192374300,34100,34100,34100,34050,1057
20230802,143500,29156334000,34150,34150,34150,34100,775
20230802,143400,29129898300,34200,34200,34200,34150,1659
20230802,143300,29073220950,34150,34100,34200,34100,3310
20230802,143200,28960186750,34100,34050,34100,34050,813
20230802,143100,28932464000,34050,34050,34050,34000,1141
20230802,143000,28893620450,34000,34000,34000,34000,421
20230802,142900,28879306450,34000,34000,34000,33950,623
20230802,142800,28858140450,34000,34050,34050,34000,211
20230802,142700,28850965250,34000,34050,34050,34000,131
20230802,142600,28846506450,34050,34050,34050,34050,194
20230802,142500,28839900750,34050,34000,34050,34000,714
20230802,142400,28815618900,34050,34000,34050,34000,185
20230802,142300,28809327150,34000,34050,34050,33950,288
20230802,142200,28799539750,34000,33900,34050,33900,877
20230802,142100,28769755250,33900,34000,34050,33900,1142
20230802,142000,28730993750,34000,33950,34050,33950,1319
20230802,141900,28686156600,33950,33950,34000,33950,753
20230802,141800,28660587400,33950,33950,33950,33900,388
20230802,141700,28647420800,33950,34000,34050,33950,654
20230802,141600,28625212250,34000,34050,34050,34000,672
20230802,141500,28602363300,34000,34050,34050,34000,451
20230802,141400,28587026100,34050,34000,34050,34000,972
20230802,141300,28553977950,34000,34100,34100,34000,829
20230802,141200,28525751950,34100,34100,34100,34050,678
20230802,141100,28502661650,34100,34100,34100,34050,149
20230802,141000,28497583100,34100,34100,34150,34100,347
20230802,140900,28485747900,34100,34150,34150,34100,226
20230802,140800,28478033500,34150,34100,34150,34100,85
20230802,140700,28475131650,34150,34150,34150,34100,572
20230802,140600,28455625300,34150,34150,34150,34100,34
20230802,140500,28454465750,34150,34100,34150,34050,100
20230802,140400,28451059350,34050,34100,34100,34050,393
20230802,140300,28437675400,34100,34100,34100,34050,483
20230802,140200,28421209950,34100,34100,34100,34050,264
20230802,140100,28412210550,34100,34100,34100,34050,271
20230802,140000,28402979600,34100,34150,34150,34100,271
20230802,135900,28393736750,34150,34100,34150,34100,526
20230802,135800,28375797500,34100,34150,34150,34100,474
20230802,135700,28359627800,34150,34150,34200,34100,492
20230802,135600,28342825600,34150,34200,34200,34150,293
20230802,135500,28332811300,34200,34200,34200,34150,832
20230802,135400,28304371900,34150,34100,34200,34100,711
20230802,135300,28280100150,34150,33900,34150,33900,2527
20230802,135200,28194134900,33900,33850,33900,33800,628
20230802,135100,28172885750,33850,33750,33850,33700,1622
20230802,135000,28118145950,33750,33700,33800,33700,2669
20230802,134900,28028170600,33700,34000,34050,33700,11988
20230802,134800,27621766600,34000,34000,34050,34000,1176
20230802,134700,27581770550,34000,34000,34050,34000,1674
20230802,134600,27524851800,34000,34000,34050,34000,1333
20230802,134500,27479527150,34050,34000,34050,34000,1170
20230802,134400,27439743050,34000,34000,34050,34000,1892
20230802,134300,27375372300,34000,34050,34050,34000,894
20230802,134200,27344960400,34050,34050,34100,34000,2393
20230802,134100,27263483050,34050,34100,34100,34050,251
20230802,134000,27254928150,34100,34100,34150,34050,997
20230802,133900,27220930650,34100,34150,34150,34100,700
20230802,133800,27197059500,34150,34100,34150,34100,395
20230802,133700,27183582400,34100,34050,34100,34050,538
20230802,133600,27165254900,34050,34050,34100,34000,526
20230802,133500,27147333400,34050,34050,34100,34000,3028
20230802,133400,27044231950,34050,34100,34100,34050,1182
20230802,133300,27003957300,34050,34100,34100,34050,272
20230802,133200,26994694500,34100,34150,34150,34100,1959
20230802,133100,26927886550,34150,34150,34150,34100,264
20230802,133000,26918880300,34150,34150,34150,34150,600
20230802,132900,26898390300,34150,34200,34200,34150,507
20230802,132800,26881073750,34200,34200,34200,34150,247
20230802,132700,26872630950,34150,34100,34150,34100,666
20230802,132600,26849890950,34150,34100,34150,34100,789
20230802,132500,26822985950,34100,34100,34150,34100,164
20230802,132400,26817390900,34100,34100,34150,34050,2118
20230802,132300,26745176550,34050,34100,34100,34050,969
20230802,132200,26712144950,34050,34100,34200,34050,1765
20230802,132100,26651979000,34100,34200,34200,34100,251
20230802,132000,26643410850,34200,34150,34200,34100,995
20230802,131900,26609473700,34150,34100,34150,34100,1054
20230802,131800,26573513250,34150,34200,34200,34100,1653
20230802,131700,26517069800,34200,34250,34300,34200,1695
20230802,131600,26459098500,34250,34300,34300,34250,4073
20230802,131500,26319594950,34300,34250,34300,34250,449
20230802,131400,26304215050,34250,34350,34350,34250,2011
20230802,131300,26235235250,34350,34350,34400,34300,881
20230802,131200,26204974900,34350,34350,34350,34300,576
20230802,131100,26185198150,34350,34350,34400,34350,147
20230802,131000,26180144800,34350,34350,34400,34350,226
20230802,130900,26172380200,34400,34500,34500,34350,32
20230802,130800,26171279000,34350,34400,34400,34350,81
20230802,130700,26168496600,34350,34350,34400,34300,267
20230802,130600,26159332550,34350,34400,34400,34300,591
20230802,130500,26139035350,34400,34350,34400,34350,216
20230802,130400,26131606350,34350,34350,34350,34300,662
20230802,130300,26108882650,34350,34350,34350,34250,140
20230802,130200,26104079850,34350,34350,34400,34300,699
20230802,130100,26080101700,34350,34300,34350,34300,468
20230802,130000,26064047850,34350,34300,34350,34300,213
20230802,125900,26056733000,34300,34300,34350,34300,649
20230802,125800,26034471250,34300,34350,34350,34300,109
20230802,125700,26030729400,34350,34350,34350,34300,951
20230802,125600,25998085700,34350,34350,34350,34300,565
20230802,125500,25978685750,34350,34400,34400,34350,480
20230802,125400,25962195200,34400,34500,34500,34400,1857
20230802,125300,25898305850,34550,34500,34550,34450,2592
20230802,125200,25808935650,34500,34550,34550,34500,955
20230802,125100,25775948250,34600,34600,34600,34600,872
20230802,125000,25745777050,34600,34600,34600,34550,349
20230802,124900,25733716050,34600,34550,34600,34550,293
20230802,124800,25723588700,34600,34500,34600,34500,113
20230802,124700,25719689100,34500,34500,34600,34500,217
20230802,124600,25712201500,34600,34650,34650,34550,1479
20230802,124500,25661074300,34650,34600,34650,34600,57
20230802,124400,25659101500,34600,34600,34600,34600,1374
20230802,124300,25611561100,34600,34600,34650,34600,455
20230802,124200,25595809350,34600,34700,34700,34600,1368
20230802,124100,25548396000,34700,34800,34800,34700,2426
20230802,124000,25464099700,34750,34800,34850,34750,1454
20230802,123900,25413496750,34800,34800,34850,34800,640
20230802,123800,25391205050,34800,34800,34850,34800,1102
20230802,123700,25352851450,34800,34800,34800,34750,2563
20230802,123600,25263664050,34800,34750,34800,34750,592
20230802,123500,25243075450,34750,34700,34750,34700,662
20230802,123400,25220083600,34700,34650,34700,34650,825
20230802,123300,25191494450,34600,34650,34650,34600,515
20230802,123200,25173651250,34600,34550,34600,34550,1104
20230802,123100,25135457350,34600,34550,34600,34550,74
20230802,123000,25132897250,34550,34600,34600,34550,150
20230802,122900,25127714650,34550,34600,34600,34550,602
20230802,122800,25106888750,34600,34550,34600,34550,713
20230802,122700,25082234550,34550,34550,34600,34550,1019
20230802,122600,25047003800,34550,34650,34650,34550,849
20230802,122500,25017632150,34600,34650,34650,34600,238
20230802,122400,25009388750,34650,34600,34650,34600,99
20230802,122300,25005960150,34650,34650,34650,34600,321
20230802,122200,24994842600,34600,34600,34650,34600,359
20230802,122100,24982418700,34650,34650,34650,34600,506
20230802,122000,24964906300,34650,34600,34650,34600,520
20230802,121900,24946909100,34600,34650,34650,34600,251
20230802,121800,24938215350,34650,34600,34750,34600,1005
20230802,121700,24903393000,34600,34650,34700,34600,2917
20230802,121600,24802360300,34700,34600,34700,34600,213
20230802,121500,24794972850,34700,34700,34700,34600,154
20230802,121400,24789632250,34700,34600,34700,34550,699
20230802,121300,24765445950,34600,34600,34600,34550,1090
20230802,121200,24727773400,34600,34600,34650,34550,412
20230802,121100,24713516950,34600,34700,34750,34600,1238
20230802,121000,24670575400,34750,34750,34800,34650,2368
20230802,120900,24588338200,34750,34650,34750,34650,1253
20230802,120800,24544875850,34650,34600,34650,34600,155
20230802,120700,24539507650,34600,34550,34600,34550,120
20230802,120600,24535355700,34550,34500,34600,34500,1113
20230802,120500,24496892850,34500,34550,34600,34450,1480
20230802,120400,24445817000,34550,34550,34600,34500,755
20230802,120300,24419745750,34500,34500,34550,34500,530
20230802,120200,24401437950,34500,34550,34550,34500,293
20230802,120100,24391324650,34550,34550,34550,34500,393
20230802,120000,24377754000,34500,34450,34550,34450,472
20230802,115900,24361474950,34450,34500,34500,34400,100
20230802,115800,24358028950,34500,34550,34550,34400,1608
20230802,115700,24302622150,34550,34450,34600,34450,442
20230802,115600,24287363250,34450,34550,34600,34450,1676
20230802,115500,24229496250,34600,34450,34600,34450,1380
20230802,115400,24181825150,34400,34300,34400,34300,1263
20230802,115300,24138430150,34300,34100,34300,34100,890
20230802,115200,24108019950,34100,34050,34100,34050,1151
20230802,115100,24068789500,34050,34100,34100,34050,541
20230802,115000,24050367200,34100,34100,34100,34050,247
20230802,114900,24041952600,34100,34100,34100,34050,285
20230802,114800,24032239900,34100,34100,34100,34050,1081
20230802,114700,23995378300,34050,34150,34150,34000,6214
20230802,114600,23783783200,34150,34100,34150,34100,744
20230802,114500,23758407000,34100,34100,34150,34050,1142
20230802,114400,23719472000,34150,34150,34150,34050,2269
20230802,114300,23642104400,34150,34150,34150,34100,594
20230802,114200,23621824650,34150,34150,34200,34100,5268
20230802,114100,23442099950,34200,34200,34250,34150,1843
20230802,114000,23379107250,34200,34200,34250,34200,2094
20230802,113900,23307473650,34200,34250,34300,34200,2141
20230802,113800,23234163350,34250,34300,34350,34250,3067
20230802,113700,23128977850,34300,34350,34350,34300,2227
20230802,113600,23052526650,34350,34350,34350,34300,1010
20230802,113500,23017848500,34350,34400,34400,34350,1349
20230802,113400,22971495000,34400,34550,34550,34400,1428
20230802,113300,22922294450,34500,34500,34500,34500,370
20230802,113200,22909529450,34500,34450,34550,34450,2868
20230802,113100,22810689450,34400,34400,34450,34400,293
20230802,113000,22800606200,34400,34400,34450,34350,4876
20230802,112900,22633042100,34400,34450,34500,34400,4675
20230802,112800,22472174300,34450,34450,34500,34450,733
20230802,112700,22446921200,34450,34450,34500,34400,2959
20230802,112600,22344959300,34450,34550,34550,34450,1520
20230802,112500,22292528800,34500,34500,34550,34500,1216
20230802,112400,22250566550,34550,34550,34600,34500,1697
20230802,112300,22191950700,34550,34650,34650,34550,1557
20230802,112200,22138114150,34650,34600,34650,34600,435
20230802,112100,22123062550,34650,34650,34650,34600,571
20230802,112000,22103278250,34650,34650,34700,34650,628
20230802,111900,22081503250,34650,34650,34700,34650,380
20230802,111800,22068336150,34700,34700,34700,34650,398
20230802,111700,22054544500,34700,34700,34750,34650,1332
20230802,111600,22008375250,34700,34700,34750,34700,430
20230802,111500,21993453850,34750,34750,34750,34700,419
20230802,111400,21978911900,34750,34700,34750,34700,298
20230802,111300,21968559200,34750,34700,34800,34700,530
20230802,111200,21950163150,34700,34750,34750,34700,129
20230802,111100,21945681450,34750,34800,34800,34750,243
20230802,111000,21937232300,34750,34750,34800,34700,1719
20230802,110900,21877486000,34750,34750,34750,34700,755
20230802,110800,21851256300,34750,34750,34800,34750,1118
20230802,110700,21812405550,34750,34850,34850,34750,1072
20230802,110600,21775100300,34800,34800,34850,34800,733
20230802,110500,21749581550,34800,34850,34850,34800,131
20230802,110400,21745018250,34850,34800,34850,34800,1796
20230802,110300,21682463950,34800,34650,34800,34650,3583
20230802,110200,21557888900,34700,34650,34700,34650,499
20230802,110100,21540597400,34650,34650,34700,34600,747
20230802,110000,21514712700,34700,34550,34700,34550,1240
20230802,105900,21471764100,34550,34500,34600,34450,592
20230802,105800,21451322700,34550,34500,34600,34450,2278
20230802,105700,21372668300,34500,34550,34550,34450,780
20230802,105600,21345747150,34550,34500,34600,34450,1037
20230802,105500,21309947300,34500,34500,34550,34450,456
20230802,105400,21294220500,34450,34400,34500,34400,3384
20230802,105300,21177624700,34400,34500,34500,34400,2025
20230802,105200,21107851950,34500,34500,34550,34500,3409
20230802,105100,20990238250,34500,34550,34600,34500,2907
20230802,105000,20889854250,34550,34600,34600,34550,785
20230802,104900,20862702350,34550,34650,34650,34550,858
20230802,104800,20832994600,34650,34550,34700,34550,1466
20230802,104700,20782264950,34550,34600,34600,34500,4336
20230802,104600,20632532050,34550,34600,34600,34500,9989
20230802,104500,20287452550,34600,34650,34650,34600,3064
20230802,104400,20181431250,34600,34700,34700,34600,2126
20230802,104300,20107765150,34700,34700,34750,34650,598
20230802,104200,20087017900,34750,34700,34750,34700,871
20230802,104100,20056758500,34700,34700,34750,34700,520
20230802,104000,20038712050,34700,34750,34800,34650,487
20230802,103900,20021813000,34700,34650,34800,34650,1988
20230802,103800,19952852850,34650,34650,34650,34600,1453
20230802,103700,19902509100,34650,34700,34750,34650,1980
20230802,103600,19833893000,34700,34650,34700,34600,3498
20230802,103500,19712653350,34650,34700,34700,34600,1798
20230802,103400,19650347850,34700,34750,34750,34700,2103
20230802,103300,19577367600,34700,34750,34800,34700,3194
20230802,103200,19466394600,34800,34800,34850,34750,2126
20230802,103100,19392448050,34850,34750,34850,34750,2864
20230802,103000,19292781100,34750,34800,34800,34750,996
20230802,102900,19258160550,34800,34850,34850,34750,3444
20230802,102800,19138316000,34850,34850,34900,34800,1813
20230802,102700,19075137250,34850,34900,34900,34850,1369
20230802,102600,19027419700,34900,34900,34950,34850,1038
20230802,102500,18991200000,34900,34950,34950,34900,1536
20230802,102400,18937593250,34950,34950,35000,34900,286
20230802,102300,18927601300,34950,34950,34950,34900,753
20230802,102200,18901286400,34950,35000,35000,34950,2952
20230802,102100,18798032050,35000,35000,35050,35000,2613
20230802,102000,18706577000,35050,35150,35150,35000,6199
20230802,101900,18489162800,35150,35150,35200,35100,953
20230802,101800,18455660850,35150,35050,35150,35050,2074
20230802,101700,18382817400,35100,35050,35100,35050,664
20230802,101600,18359513500,35050,35050,35100,35050,767
20230802,101500,18332629100,35050,35050,35050,35000,1418
20230802,101400,18282931800,35100,35050,35100,35050,178
20230802,101300,18276692050,35050,35100,35100,35000,755
20230802,101200,18250249550,35050,35050,35100,35000,734
20230802,101100,18224516700,35050,35100,35100,35000,1245
20230802,101000,18180886900,35150,35200,35200,35050,3692
20230802,100900,18051384800,35150,35200,35200,35150,679
20230802,100800,18027505800,35200,35150,35200,35150,334
20230802,100700,18015754150,35150,35100,35200,35050,927
20230802,100600,17983192500,35100,35100,35100,35050,715
20230802,100500,17958098450,35100,35050,35150,35000,1359
20230802,100400,17910433000,35000,35000,35050,35000,1001
20230802,100300,17875381450,35000,35050,35050,35000,696
20230802,100200,17851014050,35050,35050,35050,35000,813
20230802,100100,17822545550,35050,35050,35050,35000,515
20230802,100000,17804504150,35000,34950,35050,34950,1787
20230802,095900,17741973200,35000,35000,35000,34950,1707
20230802,095800,17682287600,34950,35000,35000,34950,2560
20230802,095700,17592796550,35050,35050,35100,35000,2404
20230802,095600,17508621750,35050,35100,35100,35050,708
20230802,095500,17483804750,35050,35200,35250,35050,2797
20230802,095400,17385570850,35250,35250,35300,35200,406
20230802,095300,17371270050,35250,35050,35250,35050,3452
20230802,095200,17250025400,35050,35050,35100,35050,1501
20230802,095100,17197377500,35050,35050,35100,35000,1278
20230802,095000,17152620350,35050,35050,35100,35000,2767
20230802,094900,17055736350,35000,35050,35100,35000,3203
20230802,094800,16943560150,35050,34750,35050,34750,8950
20230802,094700,16630905850,34750,34950,35000,34750,6947
20230802,094600,16388672100,34950,35000,35050,34950,7691
20230802,094500,16119559700,35000,35100,35150,35000,13651
20230802,094400,15640856850,35100,35200,35250,35100,2017
20230802,094300,15569970100,35200,35200,35250,35200,1053
20230802,094200,15532898050,35200,35300,35350,35200,1437
20230802,094100,15482264000,35350,35200,35350,35150,2545
20230802,094000,15392461850,35200,35100,35200,35100,3603
20230802,093900,15265749350,35150,35150,35200,35100,3188
20230802,093800,15153692350,35150,35150,35200,35150,1215
20230802,093700,15110977600,35150,35200,35250,35150,2103
20230802,093600,15037035100,35150,35250,35250,35150,3221
20230802,093500,14923632950,35250,35150,35250,35150,2068
20230802,093400,14850808550,35150,35200,35250,35150,2420
20230802,093300,14765625200,35250,35250,35300,35200,1563
20230802,093200,14710597100,35200,35250,35300,35200,3240
20230802,093100,14596366850,35250,35200,35300,35150,2092
20230802,093000,14522711900,35200,35500,35500,35200,6814
20230802,092900,14281677350,35500,35400,35500,35400,3227
20230802,092800,14167202850,35400,35250,35400,35250,2225
20230802,092700,14088565500,35250,35150,35300,35100,5402
20230802,092600,13898543700,35150,35300,35300,35150,7502
20230802,092500,13634424850,35300,35400,35450,35250,3052
20230802,092400,13526618450,35450,35600,35650,35450,5519
20230802,092300,13330553050,35650,35700,35750,35550,5518
20230802,092200,13134011050,35750,35600,35750,35600,5188
20230802,092100,12949061700,35600,35350,35600,35300,5417
20230802,092000,12757146300,35350,35150,35400,35150,5961
20230802,091900,12547147950,35150,35050,35200,35050,6992
20230802,091800,12301476300,35100,35550,35550,35050,26607
20230802,091700,11359860450,35550,35550,35600,35500,8083
20230802,091600,11072700250,35600,35650,35650,35550,8635
20230802,091500,10765382550,35650,35750,35850,35650,8452
20230802,091400,10463663950,35700,35800,35850,35700,8789
20230802,091300,10149144300,35800,35800,35900,35700,6806
20230802,091200,9905506000,35800,36100,36150,35800,15588
20230802,091100,9343573950,36100,36200,36250,36000,12145
20230802,091000,8904931300,36250,36250,36300,36150,23727
20230802,090900,8045188750,36250,36000,36250,36000,22839
20230802,090800,7220120250,35950,35750,35950,35700,15770
20230802,090700,6654952350,35750,35550,35750,35500,17716
20230802,090600,6024285750,35600,35750,35750,35550,10232
20230802,090500,5659680250,35600,35800,35850,35600,19039
20230802,090400,4979546250,35850,35850,35900,35800,8294
20230802,090300,4682241900,35850,35850,35900,35800,7743
20230802,090200,4404806000,35800,36000,36000,35750,24079
20230802,090100,3541383350,36000,36250,36250,35950,42252
20230802,090000,2016765850,36250,36000,36250,35850,55954