KissMeData/300080/min/candle-20230803.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,203100,5568154950,34500,34500,34500,34500,1683
20230803,203000,5568154950,34500,34500,34500,34500,0
20230803,202900,5568154950,34500,34500,34500,34500,0
20230803,202800,5568154950,34500,34500,34500,34500,0
20230803,202700,5568154950,34500,34500,34500,34500,0
20230803,202600,5568154950,34500,34500,34500,34500,0
20230803,202500,5568154950,34500,34500,34500,34500,0
20230803,202400,5568154950,34500,34500,34500,34500,0
20230803,202300,5568154950,34500,34500,34500,34500,0
20230803,202200,5568154950,34500,34500,34500,34500,0
20230803,202100,5568154950,34500,34500,34500,34500,0
20230803,202000,5568154950,34500,34500,34500,34500,0
20230803,201900,5568154950,34500,34500,34500,34500,0
20230803,201800,5568154950,34500,34500,34500,34500,0
20230803,201700,5568154950,34500,34500,34500,34500,0
20230803,201600,5568154950,34500,34500,34500,34500,0
20230803,201500,5568154950,34500,34500,34500,34500,0
20230803,201400,5568154950,34500,34500,34500,34500,0
20230803,201300,5568154950,34500,34500,34500,34500,0
20230803,201200,5568154950,34500,34500,34500,34500,0
20230803,201100,5568154950,34500,34500,34500,34500,0
20230803,201000,5568154950,34500,34500,34500,34500,0
20230803,200900,5568154950,34500,34500,34500,34500,0
20230803,200800,5568154950,34500,34500,34500,34500,0
20230803,200700,5568154950,34500,34500,34500,34500,0
20230803,200600,5568154950,34500,34500,34500,34500,0
20230803,200500,5568154950,34500,34500,34500,34500,0
20230803,200400,5568154950,34500,34500,34500,34500,0
20230803,200300,5568154950,34500,34500,34500,34500,0
20230803,200200,5568154950,34500,34500,34500,34500,0
20230803,200100,5568154950,34500,34500,34500,34500,1683
20230803,200000,5568154950,34500,34500,34500,34500,0
20230803,195900,5568154950,34500,34500,34500,34500,0
20230803,195800,5568154950,34500,34500,34500,34500,0
20230803,195700,5568154950,34500,34500,34500,34500,0
20230803,195600,5568154950,34500,34500,34500,34500,0
20230803,195500,5568154950,34500,34500,34500,34500,0
20230803,195400,5568154950,34500,34500,34500,34500,0
20230803,195300,5568154950,34500,34500,34500,34500,0
20230803,195200,5568154950,34500,34500,34500,34500,0
20230803,195100,5568154950,34500,34500,34500,34500,0
20230803,195000,5568154950,34500,34500,34500,34500,0
20230803,194900,5568154950,34500,34500,34500,34500,0
20230803,194800,5568154950,34500,34500,34500,34500,0
20230803,194700,5568154950,34500,34500,34500,34500,0
20230803,194600,5568154950,34500,34500,34500,34500,0
20230803,194500,5568154950,34500,34500,34500,34500,0
20230803,194400,5568154950,34500,34500,34500,34500,0
20230803,194300,5568154950,34500,34500,34500,34500,0
20230803,194200,5568154950,34500,34500,34500,34500,0
20230803,194100,5568154950,34500,34500,34500,34500,0
20230803,194000,5568154950,34500,34500,34500,34500,0
20230803,193900,5568154950,34500,34500,34500,34500,0
20230803,193800,5568154950,34500,34500,34500,34500,0
20230803,193700,5568154950,34500,34500,34500,34500,0
20230803,193600,5568154950,34500,34500,34500,34500,0
20230803,193500,5568154950,34500,34500,34500,34500,0
20230803,193400,5568154950,34500,34500,34500,34500,0
20230803,193300,5568154950,34500,34500,34500,34500,0
20230803,193200,5568154950,34500,34500,34500,34500,0
20230803,193100,5568154950,34500,34500,34500,34500,1683
20230803,193000,5568154950,34500,34500,34500,34500,0
20230803,192900,5568154950,34500,34500,34500,34500,0
20230803,192800,5568154950,34500,34500,34500,34500,0
20230803,192700,5568154950,34500,34500,34500,34500,0
20230803,192600,5568154950,34500,34500,34500,34500,0
20230803,192500,5568154950,34500,34500,34500,34500,0
20230803,192400,5568154950,34500,34500,34500,34500,0
20230803,192300,5568154950,34500,34500,34500,34500,0
20230803,192200,5568154950,34500,34500,34500,34500,0
20230803,192100,5568154950,34500,34500,34500,34500,0
20230803,192000,5568154950,34500,34500,34500,34500,0
20230803,191900,5568154950,34500,34500,34500,34500,0
20230803,191800,5568154950,34500,34500,34500,34500,0
20230803,191700,5568154950,34500,34500,34500,34500,0
20230803,191600,5568154950,34500,34500,34500,34500,0
20230803,191500,5568154950,34500,34500,34500,34500,0
20230803,191400,5568154950,34500,34500,34500,34500,0
20230803,191300,5568154950,34500,34500,34500,34500,0
20230803,191200,5568154950,34500,34500,34500,34500,0
20230803,191100,5568154950,34500,34500,34500,34500,0
20230803,191000,5568154950,34500,34500,34500,34500,0
20230803,190900,5568154950,34500,34500,34500,34500,0
20230803,190800,5568154950,34500,34500,34500,34500,0
20230803,190700,5568154950,34500,34500,34500,34500,0
20230803,190600,5568154950,34500,34500,34500,34500,0
20230803,190500,5568154950,34500,34500,34500,34500,0
20230803,190400,5568154950,34500,34500,34500,34500,0
20230803,190300,5568154950,34500,34500,34500,34500,0
20230803,190200,5568154950,34500,34500,34500,34500,0
20230803,190100,5568154950,34500,34500,34500,34500,1683
20230803,190000,5568154950,34500,34500,34500,34500,0
20230803,185900,5568154950,34500,34500,34500,34500,0
20230803,185800,5568154950,34500,34500,34500,34500,0
20230803,185700,5568154950,34500,34500,34500,34500,0
20230803,185600,5568154950,34500,34500,34500,34500,0
20230803,185500,5568154950,34500,34500,34500,34500,0
20230803,185400,5568154950,34500,34500,34500,34500,0
20230803,185300,5568154950,34500,34500,34500,34500,0
20230803,185200,5568154950,34500,34500,34500,34500,0
20230803,185100,5568154950,34500,34500,34500,34500,0
20230803,185000,5568154950,34500,34500,34500,34500,0
20230803,184900,5568154950,34500,34500,34500,34500,0
20230803,184800,5568154950,34500,34500,34500,34500,0
20230803,184700,5568154950,34500,34500,34500,34500,0
20230803,184600,5568154950,34500,34500,34500,34500,0
20230803,184500,5568154950,34500,34500,34500,34500,0
20230803,184400,5568154950,34500,34500,34500,34500,0
20230803,184300,5568154950,34500,34500,34500,34500,0
20230803,184200,5568154950,34500,34500,34500,34500,0
20230803,184100,5568154950,34500,34500,34500,34500,0
20230803,184000,5568154950,34500,34500,34500,34500,0
20230803,183900,5568154950,34500,34500,34500,34500,0
20230803,183800,5568154950,34500,34500,34500,34500,0
20230803,183700,5568154950,34500,34500,34500,34500,0
20230803,183600,5568154950,34500,34500,34500,34500,0
20230803,183500,5568154950,34500,34500,34500,34500,0
20230803,183400,5568154950,34500,34500,34500,34500,0
20230803,183300,5568154950,34500,34500,34500,34500,0
20230803,183200,5568154950,34500,34500,34500,34500,0
20230803,183100,5568154950,34500,34500,34500,34500,1683
20230803,183000,5568154950,34500,34500,34500,34500,0
20230803,182900,5568154950,34500,34500,34500,34500,0
20230803,182800,5568154950,34500,34500,34500,34500,0
20230803,182700,5568154950,34500,34500,34500,34500,0
20230803,182600,5568154950,34500,34500,34500,34500,0
20230803,182500,5568154950,34500,34500,34500,34500,0
20230803,182400,5568154950,34500,34500,34500,34500,0
20230803,182300,5568154950,34500,34500,34500,34500,0
20230803,182200,5568154950,34500,34500,34500,34500,0
20230803,182100,5568154950,34500,34500,34500,34500,0
20230803,182000,5568154950,34500,34500,34500,34500,0
20230803,181900,5568154950,34500,34500,34500,34500,0
20230803,181800,5568154950,34500,34500,34500,34500,0
20230803,181700,5568154950,34500,34500,34500,34500,0
20230803,181600,5568154950,34500,34500,34500,34500,0
20230803,181500,5568154950,34500,34500,34500,34500,0
20230803,181400,5568154950,34500,34500,34500,34500,0
20230803,181300,5568154950,34500,34500,34500,34500,0
20230803,181200,5568154950,34500,34500,34500,34500,0
20230803,181100,5568154950,34500,34500,34500,34500,0
20230803,181000,5568154950,34500,34500,34500,34500,0
20230803,180900,5568154950,34500,34500,34500,34500,0
20230803,180800,5568154950,34500,34500,34500,34500,0
20230803,180700,5568154950,34500,34500,34500,34500,0
20230803,180600,5568154950,34500,34500,34500,34500,0
20230803,180500,5568154950,34500,34500,34500,34500,0
20230803,180400,5568154950,34500,34500,34500,34500,0
20230803,180300,5568154950,34500,34500,34500,34500,0
20230803,180200,5568154950,34500,34500,34500,34500,0
20230803,180100,5568154950,34500,34500,34500,34500,1683
20230803,180000,5568154950,34500,34500,34500,34500,0
20230803,175900,5568154950,34500,34500,34500,34500,0
20230803,175800,5568154950,34500,34500,34500,34500,0
20230803,175700,5568154950,34500,34500,34500,34500,0
20230803,175600,5568154950,34500,34500,34500,34500,0
20230803,175500,5568154950,34500,34500,34500,34500,0
20230803,175400,5568154950,34500,34500,34500,34500,0
20230803,175300,5568154950,34500,34500,34500,34500,0
20230803,175200,5568154950,34500,34500,34500,34500,0
20230803,175100,5568154950,34500,34500,34500,34500,0
20230803,175000,5568154950,34500,34500,34500,34500,0
20230803,174900,5568154950,34500,34500,34500,34500,0
20230803,174800,5568154950,34500,34500,34500,34500,0
20230803,174700,5568154950,34500,34500,34500,34500,0
20230803,174600,5568154950,34500,34500,34500,34500,0
20230803,174500,5568154950,34500,34500,34500,34500,0
20230803,174400,5568154950,34500,34500,34500,34500,0
20230803,174300,5568154950,34500,34500,34500,34500,0
20230803,174200,5568154950,34500,34500,34500,34500,0
20230803,174100,5568154950,34500,34500,34500,34500,0
20230803,174000,5568154950,34500,34500,34500,34500,0
20230803,173900,5568154950,34500,34500,34500,34500,0
20230803,173800,5568154950,34500,34500,34500,34500,0
20230803,173700,5568154950,34500,34500,34500,34500,0
20230803,173600,5568154950,34500,34500,34500,34500,0
20230803,173500,5568154950,34500,34500,34500,34500,0
20230803,173400,5568154950,34500,34500,34500,34500,0
20230803,173300,5568154950,34500,34500,34500,34500,0
20230803,173200,5568154950,34500,34500,34500,34500,0
20230803,173100,5568154950,34500,34500,34500,34500,1683
20230803,173000,5568154950,34500,34500,34500,34500,0
20230803,172900,5568154950,34500,34500,34500,34500,0
20230803,172800,5568154950,34500,34500,34500,34500,0
20230803,172700,5568154950,34500,34500,34500,34500,0
20230803,172600,5568154950,34500,34500,34500,34500,0
20230803,172500,5568154950,34500,34500,34500,34500,0
20230803,172400,5568154950,34500,34500,34500,34500,0
20230803,172300,5568154950,34500,34500,34500,34500,0
20230803,172200,5568154950,34500,34500,34500,34500,0
20230803,172100,5568154950,34500,34500,34500,34500,0
20230803,172000,5568154950,34500,34500,34500,34500,0
20230803,171900,5568154950,34500,34500,34500,34500,0
20230803,171800,5568154950,34500,34500,34500,34500,0
20230803,171700,5568154950,34500,34500,34500,34500,0
20230803,171600,5568154950,34500,34500,34500,34500,0
20230803,171500,5568154950,34500,34500,34500,34500,0
20230803,171400,5568154950,34500,34500,34500,34500,0
20230803,171300,5568154950,34500,34500,34500,34500,0
20230803,171200,5568154950,34500,34500,34500,34500,0
20230803,171100,5568154950,34500,34500,34500,34500,0
20230803,171000,5568154950,34500,34500,34500,34500,0
20230803,170900,5568154950,34500,34500,34500,34500,0
20230803,170800,5568154950,34500,34500,34500,34500,0
20230803,170700,5568154950,34500,34500,34500,34500,0
20230803,170600,5568154950,34500,34500,34500,34500,0
20230803,170500,5568154950,34500,34500,34500,34500,0
20230803,170400,5568154950,34500,34500,34500,34500,0
20230803,170300,5568154950,34500,34500,34500,34500,0
20230803,170200,5568154950,34500,34500,34500,34500,0
20230803,170100,5568154950,34500,34500,34500,34500,1683
20230803,170000,5568154950,34500,34500,34500,34500,0
20230803,165900,5568154950,34500,34500,34500,34500,0
20230803,165800,5568154950,34500,34500,34500,34500,0
20230803,165700,5568154950,34500,34500,34500,34500,0
20230803,165600,5568154950,34500,34500,34500,34500,0
20230803,165500,5568154950,34500,34500,34500,34500,0
20230803,165400,5568154950,34500,34500,34500,34500,0
20230803,165300,5568154950,34500,34500,34500,34500,0
20230803,165200,5568154950,34500,34500,34500,34500,0
20230803,165100,5568154950,34500,34500,34500,34500,0
20230803,165000,5568154950,34500,34500,34500,34500,0
20230803,164900,5568154950,34500,34500,34500,34500,0
20230803,164800,5568154950,34500,34500,34500,34500,0
20230803,164700,5568154950,34500,34500,34500,34500,0
20230803,164600,5568154950,34500,34500,34500,34500,0
20230803,164500,5568154950,34500,34500,34500,34500,0
20230803,164400,5568154950,34500,34500,34500,34500,0
20230803,164300,5568154950,34500,34500,34500,34500,0
20230803,164200,5568154950,34500,34500,34500,34500,0
20230803,164100,5568154950,34500,34500,34500,34500,0
20230803,164000,5568154950,34500,34500,34500,34500,0
20230803,163900,5568154950,34500,34500,34500,34500,0
20230803,163800,5568154950,34500,34500,34500,34500,0
20230803,163700,5568154950,34500,34500,34500,34500,0
20230803,163600,5568154950,34500,34500,34500,34500,0
20230803,163500,5568154950,34500,34500,34500,34500,0
20230803,163400,5568154950,34500,34500,34500,34500,0
20230803,163300,5568154950,34500,34500,34500,34500,0
20230803,163200,5568154950,34500,34500,34500,34500,0
20230803,163100,5568154950,34500,34500,34500,34500,1683
20230803,163000,5568154950,34500,34500,34500,34500,0
20230803,162900,5568154950,34500,34500,34500,34500,0
20230803,162800,5568154950,34500,34500,34500,34500,0
20230803,162700,5568154950,34500,34500,34500,34500,0
20230803,162600,5568154950,34500,34500,34500,34500,0
20230803,162500,5568154950,34500,34500,34500,34500,0
20230803,162400,5568154950,34500,34500,34500,34500,0
20230803,162300,5568154950,34500,34500,34500,34500,0
20230803,162200,5568154950,34500,34500,34500,34500,0
20230803,162100,5568154950,34500,34500,34500,34500,0
20230803,162000,5568154950,34500,34500,34500,34500,0
20230803,161900,5568154950,34500,34500,34500,34500,0
20230803,161800,5568154950,34500,34500,34500,34500,0
20230803,161700,5568154950,34500,34500,34500,34500,0
20230803,161600,5568154950,34500,34500,34500,34500,0
20230803,161500,5568154950,34500,34500,34500,34500,0
20230803,161400,5568154950,34500,34500,34500,34500,0
20230803,161300,5568154950,34500,34500,34500,34500,0
20230803,161200,5568154950,34500,34500,34500,34500,0
20230803,161100,5568154950,34500,34500,34500,34500,0
20230803,161000,5568154950,34500,34500,34500,34500,0
20230803,160900,5568154950,34500,34500,34500,34500,0
20230803,160800,5568154950,34500,34500,34500,34500,0
20230803,160700,5568154950,34500,34500,34500,34500,0
20230803,160600,5568154950,34500,34500,34500,34500,0
20230803,160500,5568154950,34500,34500,34500,34500,0
20230803,160400,5568154950,34500,34500,34500,34500,0
20230803,160300,5568154950,34500,34500,34500,34500,0
20230803,160200,5568154950,34500,34500,34500,34500,0
20230803,160100,5568154950,34500,34500,34500,34500,1683
20230803,160000,5568154950,34500,34500,34500,34500,0
20230803,155900,5568154950,34500,34500,34500,34500,0
20230803,155800,5568154950,34500,34500,34500,34500,0
20230803,155700,5568154950,34500,34500,34500,34500,0
20230803,155600,5568154950,34500,34500,34500,34500,0
20230803,155500,5568154950,34500,34500,34500,34500,0
20230803,155400,5568154950,34500,34500,34500,34500,0
20230803,155300,5568154950,34500,34500,34500,34500,0
20230803,155200,5568154950,34500,34500,34500,34500,0
20230803,155100,5568154950,34500,34500,34500,34500,0
20230803,155000,5568154950,34500,34500,34500,34500,0
20230803,154900,5568154950,34500,34500,34500,34500,0
20230803,154800,5568154950,34500,34500,34500,34500,0
20230803,154700,5568154950,34500,34500,34500,34500,0
20230803,154600,5568154950,34500,34500,34500,34500,0
20230803,154500,5568154950,34500,34500,34500,34500,0
20230803,154400,5568154950,34500,34500,34500,34500,0
20230803,154300,5568154950,34500,34500,34500,34500,0
20230803,154200,5568154950,34500,34500,34500,34500,0
20230803,154100,5568154950,34500,34500,34500,34500,0
20230803,154000,5568154950,34500,34500,34500,34500,0
20230803,153900,5568154950,34500,34500,34500,34500,0
20230803,153800,5568154950,34500,34500,34500,34500,0
20230803,153700,5568154950,34500,34500,34500,34500,0
20230803,153600,5568154950,34500,34500,34500,34500,0
20230803,153500,5568154950,34500,34500,34500,34500,0
20230803,153400,5568154950,34500,34500,34500,34500,0
20230803,153300,5568154950,34500,34500,34500,34500,0
20230803,153200,5568154950,34500,34500,34500,34500,0
20230803,153100,5568154950,34500,34500,34500,34500,1683
20230803,153000,5568154950,34500,34500,34500,34500,1683
20230803,152900,5510091450,34600,34600,34600,34600,0
20230803,152800,5510091450,34600,34600,34600,34600,0
20230803,152700,5510091450,34600,34600,34600,34600,0
20230803,152600,5510091450,34600,34600,34600,34600,0
20230803,152500,5510091450,34600,34600,34600,34600,0
20230803,152400,5510091450,34600,34600,34600,34600,0
20230803,152300,5510091450,34600,34600,34600,34600,0
20230803,152200,5510091450,34600,34600,34600,34600,0
20230803,152100,5510091450,34600,34600,34600,34600,0
20230803,152000,5510091450,34600,34600,34600,34600,0
20230803,151900,5510091450,34600,34600,34600,34500,18
20230803,151800,5509469250,34600,34400,34600,34400,583
20230803,151700,5489374250,34400,34400,34450,34350,439
20230803,151600,5474274150,34450,34450,34450,34450,37
20230803,151500,5472999500,34450,34450,34450,34400,80
20230803,151400,5470245900,34450,34500,34500,34350,449
20230803,151300,5454780900,34500,34450,34500,34450,52
20230803,151200,5452986950,34500,34550,34550,34500,325
20230803,151100,5441760100,34550,34500,34600,34500,581
20230803,151000,5421695800,34500,34450,34500,34450,5
20230803,150900,5421523500,34500,34550,34550,34450,159
20230803,150800,5416035750,34550,34550,34600,34550,40
20230803,150700,5414653650,34550,34550,34550,34500,173
20230803,150600,5408683350,34600,34600,34600,34600,3
20230803,150500,5408579550,34600,34500,34600,34500,20
20230803,150400,5407887850,34600,34600,34600,34500,21
20230803,150300,5407161650,34600,34500,34600,34500,12
20230803,150200,5406747550,34600,34600,34600,34500,206
20230803,150100,5399636550,34600,34650,34650,34600,416
20230803,150000,5385234100,34700,34700,34700,34650,54
20230803,145900,5383362150,34700,34650,34700,34600,178
20230803,145800,5377201350,34650,34650,34650,34600,33
20230803,145700,5376058500,34650,34650,34650,34650,20
20230803,145600,5375365500,34700,34700,34700,34700,15
20230803,145500,5374845000,34700,34700,34700,34700,0
20230803,145400,5374845000,34700,34700,34700,34600,132
20230803,145300,5370276100,34700,34700,34700,34700,16
20230803,145200,5369720900,34700,34700,34700,34700,2
20230803,145100,5369651500,34600,34700,34700,34600,712
20230803,145000,5345014250,34600,34550,34600,34550,346
20230803,144900,5333050350,34600,34650,34650,34600,83
20230803,144800,5330177800,34600,34650,34650,34600,34
20230803,144700,5329001150,34650,34600,34650,34600,47
20230803,144600,5327374100,34600,34550,34600,34550,405
20230803,144500,5313381300,34550,34550,34550,34450,849
20230803,144400,5284087500,34550,34550,34550,34550,0
20230803,144300,5284087500,34550,34600,34600,34500,306
20230803,144200,5273519550,34600,34600,34600,34600,73
20230803,144100,5270993750,34700,34650,34700,34650,42
20230803,144000,5269536700,34650,34750,34750,34650,241
20230803,143900,5261184350,34650,34700,34750,34650,70
20230803,143800,5258753350,34700,34750,34750,34700,345
20230803,143700,5246780600,34750,34750,34750,34750,79
20230803,143600,5244035350,34750,34750,34750,34750,18
20230803,143500,5243409850,34700,34850,34850,34700,138
20230803,143400,5238610950,34850,34750,34850,34750,21
20230803,143300,5237879700,34750,34700,34750,34700,10
20230803,143200,5237532250,34800,34800,34850,34800,208
20230803,143100,5230292400,34800,34800,34800,34800,16
20230803,143000,5229735600,34800,34800,34800,34800,57
20230803,142900,5227752000,34800,34600,34800,34600,340
20230803,142800,5215987800,34600,34600,34600,34600,0
20230803,142700,5215987800,34600,34500,34600,34450,386
20230803,142600,5202667800,34500,34750,34750,34500,1522
20230803,142500,5149997050,34750,34850,34850,34750,858
20230803,142400,5120105400,34850,34850,34850,34850,9
20230803,142300,5119791750,34850,34700,34850,34700,64
20230803,142200,5117567850,34700,34800,34800,34700,3
20230803,142100,5117463550,34650,34550,34650,34550,1166
20230803,142000,5077114850,34500,34500,34500,34500,439
20230803,141900,5061969350,34500,34600,34600,34500,448
20230803,141800,5046492350,34650,34650,34800,34650,162
20230803,141700,5040874600,34600,34700,34700,34550,447
20230803,141600,5025408300,34700,34750,34750,34700,72
20230803,141500,5022909100,34750,34750,34750,34750,0
20230803,141400,5022909100,34750,34650,34750,34650,27
20230803,141300,5021971850,34650,34650,34650,34650,3
20230803,141200,5021867900,34700,34700,34700,34700,15
20230803,141100,5021347400,34650,34650,34650,34650,1
20230803,141000,5021312750,34650,34650,34700,34650,118
20230803,140900,5017223200,34650,34650,34650,34650,16
20230803,140800,5016668800,34650,34550,34650,34500,453
20230803,140700,5000987750,34500,34700,34700,34400,1480
20230803,140600,4949975350,34750,34750,34750,34750,17
20230803,140500,4949384600,34750,34950,34950,34750,418
20230803,140400,4934834700,34900,34900,34900,34900,45
20230803,140300,4933264200,34950,34950,34950,34950,19
20230803,140200,4932600150,34950,34950,34950,34900,135
20230803,140100,4927882500,34950,34900,34950,34900,46
20230803,140000,4926276300,34950,34850,34950,34850,104
20230803,135900,4922641900,34850,34800,34850,34800,120
20230803,135800,4918465050,34750,34750,34750,34750,7
20230803,135700,4918221800,34750,34750,34750,34750,44
20230803,135600,4916692800,34750,34750,34750,34750,10
20230803,135500,4916345300,34750,34750,34750,34700,74
20230803,135400,4913776500,34800,34850,34850,34800,366
20230803,135300,4901039350,34900,34750,34900,34750,427
20230803,135200,4886174500,34750,34800,34800,34750,127
20230803,135100,4881760150,34800,34800,34800,34800,8
20230803,135000,4881481750,34800,34800,34800,34800,15
20230803,134900,4880959750,34800,34800,34800,34800,86
20230803,134800,4877966950,34800,34800,34850,34800,38
20230803,134700,4876643700,34800,34800,34800,34800,56
20230803,134600,4874694900,34800,34800,34800,34800,30
20230803,134500,4873650900,34800,34750,34800,34750,501
20230803,134400,4856229150,34750,34700,34750,34700,156
20230803,134300,4850815100,34650,34750,34750,34650,181
20230803,134200,4844525450,34800,34800,34800,34800,17
20230803,134100,4843933850,34850,34850,34850,34850,16
20230803,134000,4843376250,34800,34800,34800,34800,0
20230803,133900,4843376250,34800,34500,34800,34500,497
20230803,133800,4826166650,34450,34650,34650,34450,601
20230803,133700,4805440050,34750,34950,34950,34750,19
20230803,133600,4804779400,34950,34550,34950,34550,365
20230803,133500,4792114850,34550,34450,34550,34300,3450
20230803,133400,4673759050,34450,34450,34450,34350,528
20230803,133300,4655615700,34450,34550,34550,34450,633
20230803,133200,4633787200,34600,34650,34650,34600,214
20230803,133100,4626382550,34750,34950,35000,34700,458
20230803,133000,4610435350,35000,35000,35000,35000,10
20230803,132900,4610085350,35000,35050,35050,35000,243
20230803,132800,4601577700,35100,35200,35200,35100,24
20230803,132700,4600733350,35150,35200,35200,35150,12
20230803,132600,4600311500,35200,35150,35200,35150,9
20230803,132500,4599995100,35150,35150,35150,35150,9
20230803,132400,4599678750,35200,35200,35200,35150,17
20230803,132300,4599080400,35150,35150,35150,35150,35
20230803,132200,4597850150,35200,35200,35200,35200,61
20230803,132100,4595702950,35200,35200,35250,35150,267
20230803,132000,4586304700,35250,35200,35250,35200,253
20230803,131900,4577398250,35200,35250,35250,35200,96
20230803,131800,4574019000,35250,35250,35300,35250,379
20230803,131700,4560648450,35250,35300,35300,35250,20
20230803,131600,4559942700,35300,35250,35300,35250,121
20230803,131500,4555676650,35200,35200,35200,35200,66
20230803,131400,4553353450,35150,35150,35150,35150,50
20230803,131300,4551595950,35150,35100,35150,35100,216
20230803,131200,4544012150,35150,35200,35200,35150,29
20230803,131100,4542992300,35250,35150,35250,35150,17
20230803,131000,4542393150,35150,35250,35250,35150,216
20230803,130900,4534783550,35300,35300,35300,35250,872
20230803,130800,4504030400,35350,35300,35400,35250,395
20230803,130700,4490098200,35300,35250,35300,35250,187
20230803,130600,4483499600,35300,35200,35300,35200,361
20230803,130500,4470779700,35200,35000,35200,35000,441
20230803,130400,4455303700,35000,34750,35000,34650,791
20230803,130300,4427736850,34650,34750,34750,34650,659
20230803,130200,4404878950,34750,34750,34800,34750,75
20230803,130100,4402271800,34800,34800,34800,34800,5
20230803,130000,4402097800,34700,34700,34750,34700,288
20230803,125900,4392099550,34650,34650,34650,34650,2
20230803,125800,4392030250,34700,34650,34700,34650,134
20230803,125700,4387387050,34650,34650,34650,34650,15
20230803,125600,4386867300,34650,34600,34650,34600,20
20230803,125500,4386174500,34650,34650,34650,34650,0
20230803,125400,4386174500,34650,34650,34650,34650,118
20230803,125300,4382085800,34600,34650,34650,34600,18
20230803,125200,4381462150,34650,34600,34650,34600,18
20230803,125100,4380838950,34600,34700,34700,34600,44
20230803,125000,4379315050,34700,34650,34700,34650,42
20230803,124900,4377859400,34650,34600,34650,34600,37
20230803,124800,4376579150,34600,34500,34600,34500,30
20230803,124700,4375541250,34600,34500,34600,34500,17
20230803,124600,4374953150,34600,34550,34700,34500,145
20230803,124500,4369944050,34700,34700,34700,34700,17
20230803,124400,4369354150,34700,34700,34700,34700,1
20230803,124300,4369319450,34500,34450,34500,34450,10
20230803,124200,4368974800,34400,34400,34400,34400,125
20230803,124100,4364674800,34400,34350,34400,34350,58
20230803,124000,4362681550,34350,34350,34350,34350,22
20230803,123900,4361925850,34350,34350,34350,34350,10
20230803,123800,4361582350,34350,34350,34350,34350,20
20230803,123700,4360895350,34350,34350,34350,34350,0
20230803,123600,4360895350,34350,34350,34350,34350,45
20230803,123500,4359349600,34300,34350,34350,34300,32
20230803,123400,4358251800,34450,34450,34450,34450,209
20230803,123300,4351051750,34500,34650,34650,34500,593
20230803,123200,4330572750,34700,34700,34700,34650,28
20230803,123100,4329601650,34700,34650,34700,34650,109
20230803,123000,4325824250,34700,34650,34700,34650,57
20230803,122900,4323846700,34600,34700,34700,34600,95
20230803,122800,4320551550,34650,34600,34650,34600,151
20230803,122700,4315323950,34600,34600,34600,34600,16
20230803,122600,4314770350,34600,34600,34600,34600,6
20230803,122500,4314562750,34600,34550,34600,34550,22
20230803,122400,4313802600,34450,34600,34600,34450,402
20230803,122300,4299921800,34550,34450,34550,34450,245
20230803,122200,4291479800,34450,34450,34450,34450,20
20230803,122100,4290790800,34250,34250,34250,34250,37
20230803,122000,4289523550,34250,34250,34250,34250,0
20230803,121900,4289523550,34250,34250,34250,34250,26
20230803,121800,4288633050,34250,34250,34250,34250,36
20230803,121700,4287400050,34250,34200,34250,34200,93
20230803,121600,4284218650,34200,34200,34200,34200,58
20230803,121500,4282235050,34150,34150,34150,34150,0
20230803,121400,4282235050,34150,34200,34200,34150,65
20230803,121300,4280014400,34200,34200,34200,34150,169
20230803,121200,4274239100,34200,34300,34300,34200,773
20230803,121100,4247784750,34450,34350,34450,34350,101
20230803,121000,4244309900,34350,34350,34350,34350,16
20230803,120900,4243760300,34300,34300,34300,34300,95
20230803,120800,4240501800,34300,34300,34350,34300,79
20230803,120700,4237792050,34200,34250,34250,34200,41
20230803,120600,4236389350,34300,34300,34300,34300,45
20230803,120500,4234845850,34300,34300,34300,34300,18
20230803,120400,4234228450,34300,34300,34300,34300,3
20230803,120300,4234125550,34200,34200,34250,34200,337
20230803,120200,4222585550,34250,34250,34250,34250,85
20230803,120100,4219674300,34250,34250,34250,34250,328
20230803,120000,4208440300,34300,34350,34350,34250,75
20230803,115900,4205867550,34350,34400,34400,34350,20
20230803,115800,4205179750,34300,34450,34450,34300,367
20230803,115700,4192559350,34400,34350,34400,34300,373
20230803,115600,4179734350,34400,34300,34400,34300,6
20230803,115500,4179528450,34400,34300,34400,34300,28
20230803,115400,4178566550,34400,34400,34400,34300,37
20230803,115300,4177295250,34350,34350,34350,34350,133
20230803,115200,4172726700,34250,34400,34400,34250,17
20230803,115100,4172142050,34400,34350,34400,34200,85
20230803,115000,4169226950,34350,34400,34400,34350,32
20230803,114900,4168126900,34450,34450,34450,34450,0
20230803,114800,4168126900,34450,34450,34450,34450,21
20230803,114700,4167403450,34450,34450,34450,34350,61
20230803,114600,4165303500,34450,34450,34450,34350,31
20230803,114500,4164236150,34350,34350,34350,34350,3
20230803,114400,4164133100,34350,34300,34350,34300,102
20230803,114300,4160633750,34300,34250,34300,34250,116
20230803,114200,4156660200,34250,34300,34300,34250,50
20230803,114100,4154947600,34300,34300,34350,34300,65
20230803,114000,4152717850,34250,34250,34250,34250,1
20230803,113900,4152683600,34200,34300,34300,34200,18
20230803,113800,4152066300,34200,34200,34200,34200,57
20230803,113700,4150116900,34200,34050,34200,34000,1057
20230803,113600,4114173650,34000,34300,34300,34000,926
20230803,113500,4082629500,34300,34000,34300,34000,343
20230803,113400,4070902700,34000,33850,34050,33850,309
20230803,113300,4060398550,33900,34000,34000,33850,495
20230803,113200,4043618400,34000,34000,34050,34000,1868
20230803,113100,3980105400,34000,34000,34050,34000,419
20230803,113000,3965858000,34050,33850,34200,33750,3731
20230803,112900,3839578300,33850,33950,33950,33800,2788
20230803,112800,3745239250,33950,34200,34300,33950,4174
20230803,112700,3602931100,34200,34250,34300,34200,193
20230803,112600,3596320550,34250,34300,34350,34250,94
20230803,112500,3593095950,34300,34300,34300,34300,132
20230803,112400,3588568350,34300,34300,34350,34300,86
20230803,112300,3585617200,34300,34250,34300,34200,482
20230803,112200,3569103850,34300,34200,34300,34200,115
20230803,112100,3565163950,34100,34100,34100,34100,0
20230803,112000,3565163950,34100,34150,34200,34100,795
20230803,111900,3538046050,34150,34200,34200,34150,51
20230803,111800,3536302850,34200,34300,34300,34200,734
20230803,111700,3511171900,34350,34300,34350,34300,89
20230803,111600,3508118300,34300,34300,34300,34300,58
20230803,111500,3506128900,34300,34350,34400,34300,214
20230803,111400,3498786950,34400,34300,34400,34300,258
20230803,111300,3489924400,34300,34450,34450,34300,459
20230803,111200,3474167050,34450,34400,34850,34400,927
20230803,111100,3442088950,34550,34300,34550,34250,1661
20230803,111000,3385047500,34300,34300,34300,34200,238
20230803,110900,3376895000,34400,34400,34400,34300,82
20230803,110800,3374078450,34400,34350,34400,34250,616
20230803,110700,3352958100,34400,34300,34400,34250,226
20230803,110600,3345191300,34300,34150,34300,34150,1184
20230803,110500,3304718500,34150,34150,34150,34100,246
20230803,110400,3296320750,34150,34200,34200,34100,830
20230803,110300,3267971150,34150,34200,34200,34150,564
20230803,110200,3248684350,34200,34250,34300,34150,1174
20230803,110100,3208557650,34250,34150,34250,34150,97
20230803,110000,3205236200,34250,34050,34250,34050,907
20230803,105900,3174309100,34100,34300,34300,34100,872
20230803,105800,3144571900,34100,34200,34300,34100,2251
20230803,105700,3067775350,34300,34050,34400,34000,1512
20230803,105600,3016249200,34100,34350,34350,34100,1091
20230803,105500,2978924900,34400,34400,34400,34400,3
20230803,105400,2978821700,34350,34750,34750,34350,952
20230803,105300,2946006750,34800,34350,34800,34000,1605
20230803,105200,2891238450,34300,34650,34650,33900,4609
20230803,105100,2733634550,34900,34950,35100,34650,1049
20230803,105000,2697122950,35150,34550,35150,34450,2682
20230803,104900,2604538600,34500,35100,35100,34500,2001
20230803,104800,2535200300,35100,34850,35100,34850,72
20230803,104700,2532674700,34850,34650,35200,34600,879
20230803,104600,2502170700,34650,34900,34950,34600,2638
20230803,104500,2410496100,34950,35050,35050,34800,2882
20230803,104400,2309821300,35000,35150,35150,35000,1352
20230803,104300,2262440700,35250,35250,35250,35100,1025
20230803,104200,2226406650,35150,35250,35250,35150,201
20230803,104100,2219333000,35250,35300,35300,35200,27
20230803,104000,2218381700,35200,35300,35300,35200,307
20230803,103900,2207573600,35200,35200,35200,35200,85
20230803,103800,2204581600,35200,35300,35350,35200,596
20230803,103700,2183567350,35350,35350,35350,35350,54
20230803,103600,2181658450,35350,35350,35350,35350,17
20230803,103500,2181057500,35300,35400,35400,35300,236
20230803,103400,2172708750,35450,35450,35450,35450,27
20230803,103300,2171751600,35450,35450,35450,35450,23
20230803,103200,2170936250,35450,35450,35450,35450,16
20230803,103100,2170369050,35400,35450,35450,35400,22
20230803,103000,2169590200,35500,35500,35500,35500,325
20230803,102900,2158052700,35500,35750,35750,35500,648
20230803,102800,2135042100,35550,35500,35550,35500,160
20230803,102700,2129361550,35350,35500,35500,35350,469
20230803,102600,2112730500,35500,35550,35650,35500,223
20230803,102500,2104809400,35500,35500,35500,35500,219
20230803,102400,2097034900,35400,35400,35450,35400,95
20230803,102300,2093668900,35350,35450,35450,35350,121
20230803,102200,2089389700,35350,35350,35350,35350,423
20230803,102100,2074436650,35350,35400,35400,35350,177
20230803,102000,2068179200,35350,35300,35350,35200,244
20230803,101900,2059567450,35300,35200,35300,35150,128
20230803,101800,2055064450,35150,35450,35450,35150,1355
20230803,101700,2007320700,35450,35300,35450,35300,222
20230803,101600,1999463100,35300,35350,35450,35250,407
20230803,101500,1985083400,35250,35300,35400,35150,1254
20230803,101400,1940865150,35300,35400,35400,35200,2527
20230803,101300,1851812000,35400,35650,35650,35400,695
20230803,101200,1827153900,35600,35450,35600,35450,304
20230803,101100,1816356300,35500,35500,35550,35500,22
20230803,101000,1815575050,35500,35500,35550,35500,39
20230803,100900,1814189600,35500,35550,35550,35500,155
20230803,100800,1808681000,35550,35450,35550,35450,223
20230803,100700,1800757750,35450,35700,35700,35400,1730
20230803,100600,1739313300,35700,35850,35850,35700,194
20230803,100500,1732374850,35850,36050,36050,35850,850
20230803,100400,1701788100,36050,36100,36100,36050,502
20230803,100300,1683690400,36150,36050,36150,36050,64
20230803,100200,1681381200,36100,36200,36200,36100,1098
20230803,100100,1641716750,36250,36250,36250,36250,30
20230803,100000,1640629250,36250,36250,36250,36150,7
20230803,095900,1640375600,36200,36200,36200,36200,165
20230803,095800,1634402600,36150,36150,36150,36150,222
20230803,095700,1626377300,36150,36150,36150,36150,1
20230803,095600,1626341150,36150,36150,36150,36150,160
20230803,095500,1620557150,36150,36150,36150,36150,3
20230803,095400,1620448700,36200,36200,36200,36150,581
20230803,095300,1599432500,36200,36150,36200,36150,427
20230803,095200,1583994850,36150,36200,36200,36150,292
20230803,095100,1573438650,36200,36150,36200,36150,9
20230803,095000,1573113250,36150,36150,36150,36150,35
20230803,094900,1571848000,36150,36150,36200,36150,135
20230803,094800,1566967700,36150,36100,36150,36100,379
20230803,094700,1553276450,36100,36150,36150,36050,260
20230803,094600,1543884350,36150,36150,36150,36150,0
20230803,094500,1543884350,36150,36150,36150,36150,151
20230803,094400,1538425700,36150,36150,36150,36150,20
20230803,094300,1537702700,36150,36050,36150,36050,14
20230803,094200,1537197500,36100,36050,36100,36050,70
20230803,094100,1534673550,36050,35850,36050,35850,1069
20230803,094000,1496180900,35850,35800,35850,35800,59
20230803,093900,1494067950,35850,35950,35950,35800,350
20230803,093800,1481518350,35950,35950,36000,35900,396
20230803,093700,1467293250,35950,36000,36000,35950,532
20230803,093600,1448147200,36000,36050,36050,36000,101
20230803,093500,1444508700,36050,36050,36050,36050,40
20230803,093400,1443066700,36050,36000,36050,36000,518
20230803,093300,1424411700,36000,36150,36150,36000,581
20230803,093200,1403448750,36150,36250,36250,36150,638
20230803,093100,1380352850,36250,36250,36250,36250,115
20230803,093000,1376184100,36250,36300,36300,36250,89
20230803,092900,1372956300,36300,36250,36300,36200,266
20230803,092800,1363312150,36250,36250,36250,36200,121
20230803,092700,1358931400,36250,36250,36250,36250,21
20230803,092600,1358170150,36200,36200,36250,36150,988
20230803,092500,1322413500,36200,36250,36250,36200,154
20230803,092400,1316834350,36200,36200,36250,36150,238
20230803,092300,1308221050,36150,36050,36150,36050,261
20230803,092200,1298789000,36000,36300,36350,36000,616
20230803,092100,1276530650,36350,36100,36400,36100,2377
20230803,092000,1190245150,36050,35600,36050,35600,1217
20230803,091900,1146580800,35600,35450,35650,35300,870
20230803,091800,1115816350,35400,35600,35650,35400,650
20230803,091700,1092750500,35600,35650,35650,35450,864
20230803,091600,1062034800,35600,35900,35900,35550,795
20230803,091500,1033655450,35900,35400,35950,35400,1349
20230803,091400,985536200,35400,35150,35400,35100,1803
20230803,091300,922209200,35100,35200,35200,35100,1900
20230803,091200,855478000,35150,35350,35350,35150,2165
20230803,091100,779193600,35300,35450,35450,35250,64
20230803,091000,776931750,35500,35500,35500,35200,2211
20230803,090900,698754800,35450,35350,35550,35350,157
20230803,090800,693193350,35200,35300,35350,35100,2766
20230803,090700,595878850,35250,35600,35600,35250,2487
20230803,090600,507834250,35600,35700,35950,35550,1244
20230803,090500,463496750,35700,35750,35900,35700,1143
20230803,090400,422568850,35650,35500,35700,35500,865
20230803,090300,391772700,35500,35800,35800,35500,2124
20230803,090200,316030850,35800,36000,36050,35800,2394
20230803,090100,229958550,36000,36250,36350,36000,2493
20230803,090000,139664650,36350,36400,36400,36250,3810