KissMeData/084370/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,194100,17834275300,33300,33300,33300,33300,7032
20230802,194000,17834275300,33300,33300,33300,33300,0
20230802,193900,17834275300,33300,33300,33300,33300,0
20230802,193800,17834275300,33300,33300,33300,33300,0
20230802,193700,17834275300,33300,33300,33300,33300,0
20230802,193600,17834275300,33300,33300,33300,33300,0
20230802,193500,17834275300,33300,33300,33300,33300,0
20230802,193400,17834275300,33300,33300,33300,33300,0
20230802,193300,17834275300,33300,33300,33300,33300,0
20230802,193200,17834275300,33300,33300,33300,33300,0
20230802,193100,17834275300,33300,33300,33300,33300,0
20230802,193000,17834275300,33300,33300,33300,33300,0
20230802,192900,17834275300,33300,33300,33300,33300,0
20230802,192800,17834275300,33300,33300,33300,33300,0
20230802,192700,17834275300,33300,33300,33300,33300,0
20230802,192600,17834275300,33300,33300,33300,33300,0
20230802,192500,17834275300,33300,33300,33300,33300,0
20230802,192400,17834275300,33300,33300,33300,33300,0
20230802,192300,17834275300,33300,33300,33300,33300,0
20230802,192200,17834275300,33300,33300,33300,33300,0
20230802,192100,17834275300,33300,33300,33300,33300,0
20230802,192000,17834275300,33300,33300,33300,33300,0
20230802,191900,17834275300,33300,33300,33300,33300,0
20230802,191800,17834275300,33300,33300,33300,33300,0
20230802,191700,17834275300,33300,33300,33300,33300,0
20230802,191600,17834275300,33300,33300,33300,33300,0
20230802,191500,17834275300,33300,33300,33300,33300,0
20230802,191400,17834275300,33300,33300,33300,33300,0
20230802,191300,17834275300,33300,33300,33300,33300,0
20230802,191200,17834275300,33300,33300,33300,33300,0
20230802,191100,17834275300,33300,33300,33300,33300,7032
20230802,191000,17834275300,33300,33300,33300,33300,0
20230802,190900,17834275300,33300,33300,33300,33300,0
20230802,190800,17834275300,33300,33300,33300,33300,0
20230802,190700,17834275300,33300,33300,33300,33300,0
20230802,190600,17834275300,33300,33300,33300,33300,0
20230802,190500,17834275300,33300,33300,33300,33300,0
20230802,190400,17834275300,33300,33300,33300,33300,0
20230802,190300,17834275300,33300,33300,33300,33300,0
20230802,190200,17834275300,33300,33300,33300,33300,0
20230802,190100,17834275300,33300,33300,33300,33300,0
20230802,190000,17834275300,33300,33300,33300,33300,0
20230802,185900,17834275300,33300,33300,33300,33300,0
20230802,185800,17834275300,33300,33300,33300,33300,0
20230802,185700,17834275300,33300,33300,33300,33300,0
20230802,185600,17834275300,33300,33300,33300,33300,0
20230802,185500,17834275300,33300,33300,33300,33300,0
20230802,185400,17834275300,33300,33300,33300,33300,0
20230802,185300,17834275300,33300,33300,33300,33300,0
20230802,185200,17834275300,33300,33300,33300,33300,0
20230802,185100,17834275300,33300,33300,33300,33300,0
20230802,185000,17834275300,33300,33300,33300,33300,0
20230802,184900,17834275300,33300,33300,33300,33300,0
20230802,184800,17834275300,33300,33300,33300,33300,0
20230802,184700,17834275300,33300,33300,33300,33300,0
20230802,184600,17834275300,33300,33300,33300,33300,0
20230802,184500,17834275300,33300,33300,33300,33300,0
20230802,184400,17834275300,33300,33300,33300,33300,0
20230802,184300,17834275300,33300,33300,33300,33300,0
20230802,184200,17834275300,33300,33300,33300,33300,0
20230802,184100,17834275300,33300,33300,33300,33300,7032
20230802,184000,17834275300,33300,33300,33300,33300,0
20230802,183900,17834275300,33300,33300,33300,33300,0
20230802,183800,17834275300,33300,33300,33300,33300,0
20230802,183700,17834275300,33300,33300,33300,33300,0
20230802,183600,17834275300,33300,33300,33300,33300,0
20230802,183500,17834275300,33300,33300,33300,33300,0
20230802,183400,17834275300,33300,33300,33300,33300,0
20230802,183300,17834275300,33300,33300,33300,33300,0
20230802,183200,17834275300,33300,33300,33300,33300,0
20230802,183100,17834275300,33300,33300,33300,33300,0
20230802,183000,17834275300,33300,33300,33300,33300,0
20230802,182900,17834275300,33300,33300,33300,33300,0
20230802,182800,17834275300,33300,33300,33300,33300,0
20230802,182700,17834275300,33300,33300,33300,33300,0
20230802,182600,17834275300,33300,33300,33300,33300,0
20230802,182500,17834275300,33300,33300,33300,33300,0
20230802,182400,17834275300,33300,33300,33300,33300,0
20230802,182300,17834275300,33300,33300,33300,33300,0
20230802,182200,17834275300,33300,33300,33300,33300,0
20230802,182100,17834275300,33300,33300,33300,33300,0
20230802,182000,17834275300,33300,33300,33300,33300,0
20230802,181900,17834275300,33300,33300,33300,33300,0
20230802,181800,17834275300,33300,33300,33300,33300,0
20230802,181700,17834275300,33300,33300,33300,33300,0
20230802,181600,17834275300,33300,33300,33300,33300,0
20230802,181500,17834275300,33300,33300,33300,33300,0
20230802,181400,17834275300,33300,33300,33300,33300,0
20230802,181300,17834275300,33300,33300,33300,33300,0
20230802,181200,17834275300,33300,33300,33300,33300,0
20230802,181100,17834275300,33300,33300,33300,33300,7032
20230802,181000,17834275300,33300,33300,33300,33300,0
20230802,180900,17834275300,33300,33300,33300,33300,0
20230802,180800,17834275300,33300,33300,33300,33300,0
20230802,180700,17834275300,33300,33300,33300,33300,0
20230802,180600,17834275300,33300,33300,33300,33300,0
20230802,180500,17834275300,33300,33300,33300,33300,0
20230802,180400,17834275300,33300,33300,33300,33300,0
20230802,180300,17834275300,33300,33300,33300,33300,0
20230802,180200,17834275300,33300,33300,33300,33300,0
20230802,180100,17834275300,33300,33300,33300,33300,0
20230802,180000,17834275300,33300,33300,33300,33300,0
20230802,175900,17834275300,33300,33300,33300,33300,0
20230802,175800,17834275300,33300,33300,33300,33300,0
20230802,175700,17834275300,33300,33300,33300,33300,0
20230802,175600,17834275300,33300,33300,33300,33300,0
20230802,175500,17834275300,33300,33300,33300,33300,0
20230802,175400,17834275300,33300,33300,33300,33300,0
20230802,175300,17834275300,33300,33300,33300,33300,0
20230802,175200,17834275300,33300,33300,33300,33300,0
20230802,175100,17834275300,33300,33300,33300,33300,0
20230802,175000,17834275300,33300,33300,33300,33300,0
20230802,174900,17834275300,33300,33300,33300,33300,0
20230802,174800,17834275300,33300,33300,33300,33300,0
20230802,174700,17834275300,33300,33300,33300,33300,0
20230802,174600,17834275300,33300,33300,33300,33300,0
20230802,174500,17834275300,33300,33300,33300,33300,0
20230802,174400,17834275300,33300,33300,33300,33300,0
20230802,174300,17834275300,33300,33300,33300,33300,0
20230802,174200,17834275300,33300,33300,33300,33300,0
20230802,174100,17834275300,33300,33300,33300,33300,7032
20230802,174000,17834275300,33300,33300,33300,33300,0
20230802,173900,17834275300,33300,33300,33300,33300,0
20230802,173800,17834275300,33300,33300,33300,33300,0
20230802,173700,17834275300,33300,33300,33300,33300,0
20230802,173600,17834275300,33300,33300,33300,33300,0
20230802,173500,17834275300,33300,33300,33300,33300,0
20230802,173400,17834275300,33300,33300,33300,33300,0
20230802,173300,17834275300,33300,33300,33300,33300,0
20230802,173200,17834275300,33300,33300,33300,33300,0
20230802,173100,17834275300,33300,33300,33300,33300,0
20230802,173000,17834275300,33300,33300,33300,33300,0
20230802,172900,17834275300,33300,33300,33300,33300,0
20230802,172800,17834275300,33300,33300,33300,33300,0
20230802,172700,17834275300,33300,33300,33300,33300,0
20230802,172600,17834275300,33300,33300,33300,33300,0
20230802,172500,17834275300,33300,33300,33300,33300,0
20230802,172400,17834275300,33300,33300,33300,33300,0
20230802,172300,17834275300,33300,33300,33300,33300,0
20230802,172200,17834275300,33300,33300,33300,33300,0
20230802,172100,17834275300,33300,33300,33300,33300,0
20230802,172000,17834275300,33300,33300,33300,33300,0
20230802,171900,17834275300,33300,33300,33300,33300,0
20230802,171800,17834275300,33300,33300,33300,33300,0
20230802,171700,17834275300,33300,33300,33300,33300,0
20230802,171600,17834275300,33300,33300,33300,33300,0
20230802,171500,17834275300,33300,33300,33300,33300,0
20230802,171400,17834275300,33300,33300,33300,33300,0
20230802,171300,17834275300,33300,33300,33300,33300,0
20230802,171200,17834275300,33300,33300,33300,33300,0
20230802,171100,17834275300,33300,33300,33300,33300,7032
20230802,171000,17834275300,33300,33300,33300,33300,0
20230802,170900,17834275300,33300,33300,33300,33300,0
20230802,170800,17834275300,33300,33300,33300,33300,0
20230802,170700,17834275300,33300,33300,33300,33300,0
20230802,170600,17834275300,33300,33300,33300,33300,0
20230802,170500,17834275300,33300,33300,33300,33300,0
20230802,170400,17834275300,33300,33300,33300,33300,0
20230802,170300,17834275300,33300,33300,33300,33300,0
20230802,170200,17834275300,33300,33300,33300,33300,0
20230802,170100,17834275300,33300,33300,33300,33300,0
20230802,170000,17834275300,33300,33300,33300,33300,0
20230802,165900,17834275300,33300,33300,33300,33300,0
20230802,165800,17834275300,33300,33300,33300,33300,0
20230802,165700,17834275300,33300,33300,33300,33300,0
20230802,165600,17834275300,33300,33300,33300,33300,0
20230802,165500,17834275300,33300,33300,33300,33300,0
20230802,165400,17834275300,33300,33300,33300,33300,0
20230802,165300,17834275300,33300,33300,33300,33300,0
20230802,165200,17834275300,33300,33300,33300,33300,0
20230802,165100,17834275300,33300,33300,33300,33300,0
20230802,165000,17834275300,33300,33300,33300,33300,0
20230802,164900,17834275300,33300,33300,33300,33300,0
20230802,164800,17834275300,33300,33300,33300,33300,0
20230802,164700,17834275300,33300,33300,33300,33300,0
20230802,164600,17834275300,33300,33300,33300,33300,0
20230802,164500,17834275300,33300,33300,33300,33300,0
20230802,164400,17834275300,33300,33300,33300,33300,0
20230802,164300,17834275300,33300,33300,33300,33300,0
20230802,164200,17834275300,33300,33300,33300,33300,0
20230802,164100,17834275300,33300,33300,33300,33300,7032
20230802,164000,17834275300,33300,33300,33300,33300,0
20230802,163900,17834275300,33300,33300,33300,33300,0
20230802,163800,17834275300,33300,33300,33300,33300,0
20230802,163700,17834275300,33300,33300,33300,33300,0
20230802,163600,17834275300,33300,33300,33300,33300,0
20230802,163500,17834275300,33300,33300,33300,33300,0
20230802,163400,17834275300,33300,33300,33300,33300,0
20230802,163300,17834275300,33300,33300,33300,33300,0
20230802,163200,17834275300,33300,33300,33300,33300,0
20230802,163100,17834275300,33300,33300,33300,33300,0
20230802,163000,17834275300,33300,33300,33300,33300,0
20230802,162900,17834275300,33300,33300,33300,33300,0
20230802,162800,17834275300,33300,33300,33300,33300,0
20230802,162700,17834275300,33300,33300,33300,33300,0
20230802,162600,17834275300,33300,33300,33300,33300,0
20230802,162500,17834275300,33300,33300,33300,33300,0
20230802,162400,17834275300,33300,33300,33300,33300,0
20230802,162300,17834275300,33300,33300,33300,33300,0
20230802,162200,17834275300,33300,33300,33300,33300,0
20230802,162100,17834275300,33300,33300,33300,33300,0
20230802,162000,17834275300,33300,33300,33300,33300,0
20230802,161900,17834275300,33300,33300,33300,33300,0
20230802,161800,17834275300,33300,33300,33300,33300,0
20230802,161700,17834275300,33300,33300,33300,33300,0
20230802,161600,17834275300,33300,33300,33300,33300,0
20230802,161500,17834275300,33300,33300,33300,33300,0
20230802,161400,17834275300,33300,33300,33300,33300,0
20230802,161300,17834275300,33300,33300,33300,33300,0
20230802,161200,17834275300,33300,33300,33300,33300,0
20230802,161100,17834275300,33300,33300,33300,33300,7032
20230802,161000,17834275300,33300,33300,33300,33300,0
20230802,160900,17834275300,33300,33300,33300,33300,0
20230802,160800,17834275300,33300,33300,33300,33300,0
20230802,160700,17834275300,33300,33300,33300,33300,0
20230802,160600,17834275300,33300,33300,33300,33300,0
20230802,160500,17834275300,33300,33300,33300,33300,0
20230802,160400,17834275300,33300,33300,33300,33300,0
20230802,160300,17834275300,33300,33300,33300,33300,0
20230802,160200,17834275300,33300,33300,33300,33300,0
20230802,160100,17834275300,33300,33300,33300,33300,0
20230802,160000,17834275300,33300,33300,33300,33300,0
20230802,155900,17834275300,33300,33300,33300,33300,0
20230802,155800,17834275300,33300,33300,33300,33300,0
20230802,155700,17834275300,33300,33300,33300,33300,0
20230802,155600,17834275300,33300,33300,33300,33300,0
20230802,155500,17834275300,33300,33300,33300,33300,0
20230802,155400,17834275300,33300,33300,33300,33300,0
20230802,155300,17834275300,33300,33300,33300,33300,0
20230802,155200,17834275300,33300,33300,33300,33300,0
20230802,155100,17834275300,33300,33300,33300,33300,0
20230802,155000,17834275300,33300,33300,33300,33300,0
20230802,154900,17834275300,33300,33300,33300,33300,0
20230802,154800,17834275300,33300,33300,33300,33300,0
20230802,154700,17834275300,33300,33300,33300,33300,0
20230802,154600,17834275300,33300,33300,33300,33300,0
20230802,154500,17834275300,33300,33300,33300,33300,0
20230802,154400,17834275300,33300,33300,33300,33300,0
20230802,154300,17834275300,33300,33300,33300,33300,0
20230802,154200,17834275300,33300,33300,33300,33300,0
20230802,154100,17834275300,33300,33300,33300,33300,7032
20230802,154000,17834275300,33300,33300,33300,33300,0
20230802,153900,17834275300,33300,33300,33300,33300,0
20230802,153800,17834275300,33300,33300,33300,33300,0
20230802,153700,17834275300,33300,33300,33300,33300,0
20230802,153600,17834275300,33300,33300,33300,33300,0
20230802,153500,17834275300,33300,33300,33300,33300,0
20230802,153400,17834275300,33300,33300,33300,33300,0
20230802,153300,17834275300,33300,33300,33300,33300,0
20230802,153200,17834275300,33300,33300,33300,33300,0
20230802,153100,17834275300,33300,33300,33300,33300,0
20230802,153000,17834275300,33300,33300,33300,33300,7032
20230802,152900,17600109700,33150,33150,33150,33150,0
20230802,152800,17600109700,33150,33150,33150,33150,0
20230802,152700,17600109700,33150,33150,33150,33150,0
20230802,152600,17600109700,33150,33150,33150,33150,0
20230802,152500,17600109700,33150,33150,33150,33150,0
20230802,152400,17600109700,33150,33150,33150,33150,0
20230802,152300,17600109700,33150,33150,33150,33150,0
20230802,152200,17600109700,33150,33150,33150,33150,0
20230802,152100,17600109700,33150,33150,33150,33150,0
20230802,152000,17600109700,33150,33150,33150,33150,0
20230802,151900,17600109700,33150,33200,33250,33150,1050
20230802,151800,17565257700,33200,33150,33200,33150,2264
20230802,151700,17490183100,33150,33200,33200,33150,2353
20230802,151600,17412141100,33200,33200,33250,33150,1371
20230802,151500,17366621200,33250,33150,33250,33150,2007
20230802,151400,17300016000,33150,33150,33200,33100,4462
20230802,151300,17152237400,33150,33250,33250,33150,4780
20230802,151200,16993546650,33300,33300,33300,33250,981
20230802,151100,16960911000,33300,33350,33350,33300,846
20230802,151000,16932736900,33350,33350,33350,33300,598
20230802,150900,16912820600,33350,33350,33400,33300,321
20230802,150800,16902118500,33300,33300,33350,33300,405
20230802,150700,16888628650,33300,33400,33400,33300,538
20230802,150600,16870697350,33400,33400,33400,33350,366
20230802,150500,16858479100,33400,33300,33400,33300,695
20230802,150400,16835295900,33250,33300,33350,33250,443
20230802,150300,16820543700,33350,33250,33350,33250,588
20230802,150200,16800949650,33350,33250,33350,33200,1711
20230802,150100,16744019550,33250,33250,33250,33150,524
20230802,150000,16726616800,33200,33200,33250,33150,691
20230802,145900,16703671400,33250,33250,33250,33200,1495
20230802,145800,16654010350,33250,33200,33250,33200,887
20230802,145700,16624559950,33200,33200,33250,33200,1093
20230802,145600,16588270200,33200,33200,33250,33150,1367
20230802,145500,16542884050,33250,33200,33250,33200,1021
20230802,145400,16508982200,33200,33200,33300,33200,656
20230802,145300,16487178850,33200,33150,33300,33150,988
20230802,145200,16454343150,33250,33200,33250,33150,3305
20230802,145100,16344641150,33250,33250,33250,33150,748
20230802,145000,16319801000,33200,33200,33250,33150,5045
20230802,144900,16152436300,33150,33250,33250,33150,3645
20230802,144800,16031429700,33250,33200,33250,33200,809
20230802,144700,16004552750,33200,33250,33300,33200,1407
20230802,144600,15957766650,33250,33250,33350,33250,989
20230802,144500,15924865450,33300,33300,33300,33250,2572
20230802,144400,15839238200,33300,33400,33400,33300,816
20230802,144300,15812022150,33400,33400,33400,33350,570
20230802,144200,15793011250,33400,33350,33400,33300,883
20230802,144100,15763567950,33400,33450,33450,33350,543
20230802,144000,15745439350,33400,33450,33500,33400,537
20230802,143900,15727487600,33450,33350,33550,33350,3508
20230802,143800,15610039350,33400,33350,33400,33300,1291
20230802,143700,15566958450,33400,33350,33400,33350,571
20230802,143600,15547906650,33400,33350,33400,33300,1096
20230802,143500,15511355700,33350,33300,33400,33300,381
20230802,143400,15498649700,33350,33400,33400,33300,3892
20230802,143300,15368726050,33400,33400,33450,33400,831
20230802,143200,15340964400,33400,33450,33500,33350,737
20230802,143100,15316343750,33450,33350,33500,33300,2408
20230802,143000,15235925150,33300,33300,33350,33250,2334
20230802,142900,15158189550,33350,33350,33350,33300,675
20230802,142800,15135708650,33300,33300,33350,33300,1347
20230802,142700,15090838850,33300,33350,33400,33300,1912
20230802,142600,15027088450,33350,33350,33400,33300,3294
20230802,142500,14917246800,33350,33400,33450,33300,2994
20230802,142400,14817441400,33400,33450,33450,33350,5796
20230802,142300,14623955350,33400,33450,33500,33400,959
20230802,142200,14591916200,33400,33400,33500,33400,889
20230802,142100,14562213900,33400,33400,33500,33400,914
20230802,142000,14531640950,33450,33400,33500,33400,1460
20230802,141900,14482810400,33450,33400,33450,33400,986
20230802,141800,14449862750,33400,33400,33450,33400,769
20230802,141700,14424170500,33400,33450,33500,33400,728
20230802,141600,14399844200,33400,33450,33500,33400,1141
20230802,141500,14361675850,33450,33450,33500,33400,1011
20230802,141400,14327877550,33400,33500,33500,33400,817
20230802,141300,14300543600,33450,33450,33500,33450,1005
20230802,141200,14266923950,33450,33450,33500,33400,1596
20230802,141100,14213494850,33450,33500,33500,33400,1820
20230802,141000,14152618000,33450,33500,33500,33450,657
20230802,140900,14130630200,33500,33450,33500,33450,1128
20230802,140800,14092882600,33500,33450,33500,33450,1109
20230802,140700,14055765850,33500,33450,33500,33450,1164
20230802,140600,14016803950,33500,33500,33500,33450,639
20230802,140500,13995418550,33450,33450,33500,33450,1133
20230802,140400,13957502100,33500,33450,33500,33450,1287
20230802,140300,13914427750,33500,33450,33500,33450,1253
20230802,140200,13872506300,33450,33500,33550,33450,830
20230802,140100,13844705400,33500,33500,33550,33450,821
20230802,140000,13817213800,33500,33450,33500,33400,1351
20230802,135900,13772001550,33400,33500,33500,33400,1133
20230802,135800,13734124500,33450,33350,33500,33350,849
20230802,135700,13705762250,33350,33350,33450,33350,942
20230802,135600,13674328450,33350,33550,33550,33350,1039
20230802,135500,13639603350,33450,33500,33600,33450,2464
20230802,135400,13557040250,33500,33650,33650,33450,966
20230802,135300,13524623700,33600,33350,33600,33300,3728
20230802,135200,13399868400,33350,33300,33350,33300,1715
20230802,135100,13342693400,33300,33250,33300,33200,2233
20230802,135000,13268462550,33250,33300,33300,33250,2847
20230802,134900,13173793550,33300,33300,33300,33250,1551
20230802,134800,13122190500,33250,33300,33300,33250,577
20230802,134700,13102995050,33250,33250,33300,33250,1571
20230802,134600,13050730100,33250,33300,33300,33250,974
20230802,134500,13018318350,33300,33250,33300,33250,913
20230802,134400,12987946900,33300,33300,33350,33300,2198
20230802,134300,12914752450,33300,33350,33350,33300,1024
20230802,134200,12880644950,33350,33300,33350,33300,1054
20230802,134100,12845545150,33300,33300,33350,33300,588
20230802,134000,12825963650,33300,33300,33350,33300,950
20230802,133900,12794328000,33350,33300,33350,33300,1576
20230802,133800,12741845900,33300,33300,33350,33300,932
20230802,133700,12710786950,33300,33350,33400,33300,709
20230802,133600,12687150550,33350,33300,33350,33300,2503
20230802,133500,12603715800,33300,33350,33350,33300,843
20230802,133400,12575638500,33300,33400,33400,33300,1109
20230802,133300,12538665500,33350,33350,33350,33350,519
20230802,133200,12521356850,33350,33350,33400,33350,1278
20230802,133100,12478719050,33350,33400,33400,33350,1061
20230802,133000,12443334300,33350,33350,33400,33350,1685
20230802,132900,12387121050,33400,33350,33400,33350,744
20230802,132800,12362307450,33350,33450,33450,33350,4028
20230802,132700,12227885050,33400,33500,33500,33400,2581
20230802,132600,12141638300,33450,33500,33500,33450,1363
20230802,132500,12096006000,33450,33500,33500,33450,1185
20230802,132400,12056330600,33500,33500,33550,33450,410
20230802,132300,12042607250,33500,33500,33550,33500,1650
20230802,132200,11987326700,33500,33550,33550,33500,635
20230802,132100,11966051300,33500,33400,33550,33400,3079
20230802,132000,11862960750,33400,33450,33450,33400,1192
20230802,131900,11823147600,33450,33500,33500,33400,5175
20230802,131800,11649959750,33500,33500,33550,33500,734
20230802,131700,11625370400,33500,33550,33550,33500,690
20230802,131600,11602240000,33500,33500,33550,33500,707
20230802,131500,11578555050,33500,33500,33550,33500,446
20230802,131400,11563613500,33550,33550,33550,33500,924
20230802,131300,11532655750,33500,33550,33550,33500,771
20230802,131200,11506826650,33550,33500,33550,33500,991
20230802,131100,11473627400,33500,33500,33550,33500,161
20230802,131000,11468232700,33500,33500,33550,33500,887
20230802,130900,11438512700,33500,33550,33550,33500,977
20230802,130800,11405782600,33500,33550,33550,33500,2309
20230802,130700,11328425100,33550,33500,33550,33500,900
20230802,130600,11298274250,33550,33550,33600,33500,1560
20230802,130500,11245936000,33550,33550,33600,33550,362
20230802,130400,11233790100,33550,33550,33600,33550,922
20230802,130300,11202838100,33600,33550,33600,33550,545
20230802,130200,11184550200,33600,33550,33600,33550,842
20230802,130100,11156291550,33550,33500,33600,33500,752
20230802,130000,11131078800,33550,33550,33550,33500,1286
20230802,125900,11087947000,33500,33550,33550,33500,948
20230802,125800,11056176350,33550,33600,33600,33500,1305
20230802,125700,11012393300,33550,33600,33600,33550,512
20230802,125600,10995215050,33550,33550,33550,33500,2081
20230802,125500,10925404250,33500,33500,33550,33500,3814
20230802,125400,10797630200,33500,33600,33600,33500,2503
20230802,125300,10713650850,33600,33550,33600,33550,313
20230802,125200,10703144050,33550,33550,33600,33550,434
20230802,125100,10688582550,33600,33600,33600,33550,329
20230802,125000,10677537750,33600,33600,33600,33550,293
20230802,124900,10667706750,33550,33650,33650,33550,1817
20230802,124800,10606661350,33650,33600,33650,33600,351
20230802,124700,10594854350,33650,33600,33650,33600,293
20230802,124600,10585006500,33650,33650,33650,33600,411
20230802,124500,10571178450,33650,33600,33650,33550,3386
20230802,124400,10457410850,33600,33600,33600,33550,198
20230802,124300,10450765150,33600,33600,33600,33550,230
20230802,124200,10443046150,33600,33550,33600,33550,276
20230802,124100,10433775600,33600,33600,33650,33600,2239
20230802,124000,10358544450,33600,33550,33600,33550,308
20230802,123900,10348198150,33600,33550,33600,33550,1082
20230802,123800,10311890850,33550,33500,33550,33500,1411
20230802,123700,10264552250,33500,33550,33550,33500,1162
20230802,123600,10225577750,33500,33600,33600,33500,4284
20230802,123500,10081865100,33600,33600,33600,33600,1473
20230802,123400,10032372300,33650,33600,33650,33600,785
20230802,123300,10005991100,33600,33650,33650,33600,339
20230802,123200,9994597450,33650,33600,33650,33600,176
20230802,123100,9988680200,33600,33600,33650,33600,1011
20230802,123000,9954708950,33650,33650,33700,33600,2849
20230802,122900,9858843000,33700,33700,33700,33650,584
20230802,122800,9839185750,33700,33700,33750,33650,2020
20230802,122700,9771107300,33700,33750,33750,33700,453
20230802,122600,9755834100,33750,33750,33750,33700,213
20230802,122500,9748647300,33750,33750,33750,33750,781
20230802,122400,9722288550,33700,33750,33750,33700,708
20230802,122300,9698395100,33750,33800,33800,33750,234
20230802,122200,9690487400,33750,33750,33800,33750,904
20230802,122100,9659975050,33800,33800,33800,33750,56
20230802,122000,9658083750,33850,33750,33850,33750,2086
20230802,121900,9587635300,33750,33800,33800,33700,758
20230802,121800,9562053900,33750,33800,33800,33750,339
20230802,121700,9550606900,33800,33800,33800,33750,186
20230802,121600,9544327200,33750,33750,33750,33700,550
20230802,121500,9525774650,33700,33700,33800,33700,113
20230802,121400,9521963500,33700,33750,33800,33700,1304
20230802,121300,9477960950,33750,33800,33800,33750,59
20230802,121200,9475968750,33800,33750,33800,33750,241
20230802,121100,9467833450,33800,33800,33850,33750,552
20230802,121000,9449174000,33800,33900,33900,33800,329
20230802,120900,9438046250,33850,33850,33900,33850,537
20230802,120800,9419868450,33850,33900,33900,33850,337
20230802,120700,9408456000,33850,33850,33850,33800,394
20230802,120600,9395121200,33850,33800,33900,33800,1473
20230802,120500,9345299350,33800,33850,33900,33800,1980
20230802,120400,9278272600,33850,33800,33850,33750,341
20230802,120300,9266747400,33850,33800,33850,33800,274
20230802,120200,9257484300,33850,33900,33900,33800,994
20230802,120100,9223844350,33900,33850,33900,33800,1159
20230802,120000,9184609200,33850,33750,33900,33750,1041
20230802,115900,9149408600,33800,33750,33900,33650,11791
20230802,115800,8752083200,33850,33850,33900,33800,3791
20230802,115700,8623784350,33850,33850,33900,33750,2837
20230802,115600,8527774800,33900,33950,33950,33800,6651
20230802,115500,8302556000,33900,33950,34000,33900,697
20230802,115400,8278880450,33950,33950,34000,33950,550
20230802,115300,8260199900,34000,34000,34000,33950,1093
20230802,115200,8223045900,33950,33950,34000,33950,419
20230802,115100,8208820200,34000,33950,34000,33950,507
20230802,115000,8191584550,34050,33850,34050,33850,1577
20230802,114900,8138028900,33900,33900,34000,33850,729
20230802,114800,8113307200,33900,33900,33950,33900,349
20230802,114700,8101464350,33900,33900,33950,33900,536
20230802,114600,8083283550,33900,33950,34000,33850,989
20230802,114500,8049739500,33900,34000,34000,33900,1637
20230802,114400,7994192350,34000,33950,34000,33950,2053
20230802,114300,7924463850,33950,34000,34000,33900,1111
20230802,114200,7886759100,34000,33950,34000,33950,367
20230802,114100,7874299350,33950,33950,34050,33900,1188
20230802,114000,7833944400,33900,34000,34000,33900,766
20230802,113900,7807931450,34000,34000,34000,33900,636
20230802,113800,7786325950,34000,33900,34000,33900,496
20230802,113700,7769482600,33900,33950,34000,33900,565
20230802,113600,7750295950,34000,33950,34000,33950,735
20230802,113500,7725312400,34000,34000,34050,33900,999
20230802,113400,7691385650,34000,34050,34050,33950,501
20230802,113300,7674329850,33950,34000,34100,33800,12288
20230802,113200,7257791800,34050,34050,34100,33950,1141
20230802,113100,7218979050,34050,34100,34100,33950,8236
20230802,113000,6938634150,34100,34050,34100,34050,943
20230802,112900,6906521650,34050,34150,34150,34050,5116
20230802,112800,6732090750,34100,34100,34150,34100,1500
20230802,112700,6680879850,34100,34150,34200,34100,3271
20230802,112600,6569180850,34150,34200,34250,34150,5296
20230802,112500,6388066100,34200,34200,34250,34200,470
20230802,112400,6371989100,34200,34200,34250,34200,406
20230802,112300,6358102800,34250,34250,34300,34250,949
20230802,112200,6325599400,34250,34300,34300,34250,280
20230802,112100,6316006300,34250,34250,34300,34250,372
20230802,112000,6303264700,34250,34250,34300,34250,256
20230802,111900,6294496350,34300,34250,34300,34250,970
20230802,111800,6261239850,34250,34300,34300,34250,1922
20230802,111700,6195330900,34300,34300,34350,34300,334
20230802,111600,6183874600,34350,34300,34350,34300,406
20230802,111500,6169945150,34300,34300,34350,34300,500
20230802,111400,6152791000,34350,34300,34350,34300,1114
20230802,111300,6114578750,34300,34300,34350,34300,480
20230802,111200,6098109200,34300,34350,34400,34300,794
20230802,111100,6070849950,34350,34350,34400,34300,369
20230802,111000,6058174900,34350,34400,34400,34300,1037
20230802,110900,6022558100,34350,34300,34400,34300,941
20230802,110800,5990240650,34350,34350,34400,34300,835
20230802,110700,5961548300,34350,34350,34400,34300,642
20230802,110600,5939485200,34300,34350,34400,34300,1298
20230802,110500,5894942700,34400,34350,34400,34350,550
20230802,110400,5876046150,34350,34350,34350,34300,1217
20230802,110300,5834248650,34300,34300,34350,34300,694
20230802,110200,5810444200,34300,34250,34350,34250,123
20230802,110100,5806225500,34300,34250,34350,34250,1216
20230802,110000,5764534400,34250,34350,34350,34250,8478
20230802,105900,5473662300,34350,34350,34400,34350,171
20230802,105800,5467785150,34350,34350,34400,34350,404
20230802,105700,5453906300,34400,34350,34450,34300,717
20230802,105600,5429268550,34350,34350,34400,34300,2557
20230802,105500,5341443150,34350,34400,34400,34350,395
20230802,105400,5327865250,34400,34350,34400,34350,1584
20230802,105300,5273387950,34400,34400,34400,34350,751
20230802,105200,5247576950,34350,34500,34500,34350,5038
20230802,105100,5074155700,34450,34500,34500,34450,601
20230802,105000,5053446500,34450,34550,34550,34450,9315
20230802,104900,4732026350,34550,34550,34600,34550,473
20230802,104800,4715674550,34650,34550,34650,34550,853
20230802,104700,4686168750,34600,34600,34600,34550,1138
20230802,104600,4646798300,34600,34650,34700,34550,2641
20230802,104500,4555381550,34650,34700,34700,34650,65
20230802,104400,4553127500,34700,34650,34700,34650,56
20230802,104300,4551186350,34700,34650,34700,34600,751
20230802,104200,4525166550,34600,34650,34650,34600,1276
20230802,104100,4480954200,34600,34650,34650,34600,1100
20230802,104000,4442843000,34650,34600,34650,34600,55
20230802,103900,4440939250,34650,34700,34700,34600,465
20230802,103800,4424826500,34700,34650,34700,34650,41
20230802,103700,4423405700,34650,34650,34650,34600,1258
20230802,103600,4379824050,34650,34600,34650,34600,154
20230802,103500,4374495250,34600,34600,34650,34600,1372
20230802,103400,4327023400,34600,34600,34650,34550,629
20230802,103300,4305272300,34600,34600,34600,34550,487
20230802,103200,4288427100,34550,34600,34600,34550,3098
20230802,103100,4181352050,34600,34600,34650,34600,1100
20230802,103000,4143281400,34650,34750,34750,34600,6332
20230802,102900,3923796550,34750,34750,34800,34700,658
20230802,102800,3900938950,34750,34800,34800,34750,101
20230802,102700,3897426850,34750,34700,34800,34700,280
20230802,102600,3887696950,34700,34750,34750,34700,4064
20230802,102500,3746490950,34800,34800,34800,34750,164
20230802,102400,3740786500,34800,34800,34800,34750,248
20230802,102300,3732162900,34750,34800,34850,34750,1208
20230802,102200,3690094950,34800,34750,34800,34750,1805
20230802,102100,3627315950,34750,34800,34800,34750,45
20230802,102000,3625751600,34850,34850,34850,34750,5754
20230802,101900,3425495700,34850,34900,34900,34800,642
20230802,101800,3403120050,34850,34900,34900,34850,1004
20230802,101700,3368129250,34900,34850,34900,34850,2787
20230802,101600,3270975950,34900,34850,34900,34850,1205
20230802,101500,3228927800,34850,34900,34950,34850,1326
20230802,101400,3182650150,34950,34950,34950,34900,198
20230802,101300,3175739300,34950,34900,34950,34900,197
20230802,101200,3168855900,34950,34900,34950,34900,31
20230802,101100,3167773600,34900,34900,34950,34900,43
20230802,101000,3166272850,34950,34950,34950,34900,40
20230802,100900,3164875350,34950,34850,34950,34850,482
20230802,100800,3148044750,34900,34850,34900,34850,810
20230802,100700,3119776250,34850,34900,34900,34850,3278
20230802,100600,3005537150,34900,34950,34950,34900,762
20230802,100500,2978943000,34950,34900,34950,34900,887
20230802,100400,2947984150,34900,34850,34950,34850,787
20230802,100300,2920518600,34900,34900,34900,34850,181
20230802,100200,2914208750,34850,34900,34900,34850,118
20230802,100100,2910093350,34900,34900,34900,34850,520
20230802,100000,2891968850,34900,34900,34950,34850,1109
20230802,095900,2853265650,34900,34850,34900,34850,472
20230802,095800,2836807950,34900,34900,34900,34850,647
20230802,095700,2814247350,34900,34900,34900,34850,163
20230802,095600,2808560000,34900,34950,34950,34900,40
20230802,095500,2807163900,34900,34900,34950,34850,459
20230802,095400,2791145300,34900,34850,34900,34850,2802
20230802,095300,2693493600,34850,34900,34900,34850,733
20230802,095200,2667912450,34900,34950,34950,34900,2986
20230802,095100,2563691200,34950,34900,34950,34900,191
20230802,095000,2557021800,34900,35000,35050,34900,3454
20230802,094900,2436247100,35000,35000,35000,34950,68
20230802,094800,2433867550,35000,35000,35000,34950,267
20230802,094700,2424524300,35000,35000,35000,34950,73
20230802,094600,2421971800,34950,34950,35000,34950,61
20230802,094500,2419838700,35000,35000,35000,34950,523
20230802,094400,2401534300,35000,34950,35000,34950,593
20230802,094300,2380800850,35000,35000,35000,34950,62
20230802,094200,2378632000,34950,35000,35000,34950,457
20230802,094100,2362639300,34950,34850,34950,34850,1021
20230802,094000,2327001200,34850,34950,34950,34850,2226
20230802,093900,2249321700,34950,35000,35050,34900,2567
20230802,093800,2159528900,35050,35050,35050,35000,1646
20230802,093700,2101838950,35100,35150,35150,35050,1330
20230802,093600,2055159600,35150,35100,35150,35100,353
20230802,093500,2042761500,35150,35100,35200,35100,652
20230802,093400,2019863650,35100,35100,35200,35100,1443
20230802,093300,1969159450,35100,35100,35150,35050,904
20230802,093200,1937403650,35050,35100,35150,35050,404
20230802,093100,1923224400,35050,35150,35150,35050,933
20230802,093000,1890465900,35150,35350,35350,35150,1682
20230802,092900,1831196850,35350,35350,35400,35350,444
20230802,092800,1815489100,35350,35400,35400,35300,936
20230802,092700,1782395900,35400,35350,35450,35350,433
20230802,092600,1767065950,35300,35300,35350,35300,249
20230802,092500,1758268650,35300,35300,35300,35200,564
20230802,092400,1738391900,35300,35300,35300,35200,670
20230802,092300,1714758900,35300,35200,35300,35200,670
20230802,092200,1691136350,35250,35200,35250,35200,61
20230802,092100,1688988050,35200,35200,35250,35200,321
20230802,092000,1677678750,35250,35150,35300,35150,519
20230802,091900,1659383650,35150,35150,35250,35150,3119
20230802,091800,1549692050,35100,35350,35350,34900,4066
20230802,091700,1407305400,35350,35300,35400,35300,258
20230802,091600,1398197200,35300,35050,35300,35050,1213
20230802,091500,1355492450,35000,35100,35100,35000,6406
20230802,091400,1131131300,35100,35100,35150,35050,889
20230802,091300,1099904750,35150,35150,35150,35050,1901
20230802,091200,1033214700,35200,35250,35300,35150,2452
20230802,091100,946711650,35250,35050,35250,35050,1352
20230802,091000,899279900,35050,35050,35050,35000,504
20230802,090900,881627450,35000,35000,35050,35000,173
20230802,090800,875572000,35000,35050,35100,35000,2014
20230802,090700,805062950,35050,35150,35300,35000,2305
20230802,090600,724134700,35150,35050,35150,35000,978
20230802,090500,689852900,35050,35050,35100,35050,271
20230802,090400,680352000,35050,35150,35150,34900,5331
20230802,090300,493658650,35100,35150,35300,35100,307
20230802,090200,482858100,35150,35050,35300,35000,753
20230802,090100,456358000,35100,35300,35350,34950,5165
20230802,090000,275030150,35400,35000,35400,34950,7819