KissMeData/298020/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,203600,13638864500,351000,351000,351000,351000,629
20230802,203500,13638864500,351000,351000,351000,351000,0
20230802,203400,13638864500,351000,351000,351000,351000,0
20230802,203300,13638864500,351000,351000,351000,351000,0
20230802,203200,13638864500,351000,351000,351000,351000,0
20230802,203100,13638864500,351000,351000,351000,351000,0
20230802,203000,13638864500,351000,351000,351000,351000,0
20230802,202900,13638864500,351000,351000,351000,351000,0
20230802,202800,13638864500,351000,351000,351000,351000,0
20230802,202700,13638864500,351000,351000,351000,351000,0
20230802,202600,13638864500,351000,351000,351000,351000,0
20230802,202500,13638864500,351000,351000,351000,351000,0
20230802,202400,13638864500,351000,351000,351000,351000,0
20230802,202300,13638864500,351000,351000,351000,351000,0
20230802,202200,13638864500,351000,351000,351000,351000,0
20230802,202100,13638864500,351000,351000,351000,351000,0
20230802,202000,13638864500,351000,351000,351000,351000,0
20230802,201900,13638864500,351000,351000,351000,351000,0
20230802,201800,13638864500,351000,351000,351000,351000,0
20230802,201700,13638864500,351000,351000,351000,351000,0
20230802,201600,13638864500,351000,351000,351000,351000,0
20230802,201500,13638864500,351000,351000,351000,351000,0
20230802,201400,13638864500,351000,351000,351000,351000,0
20230802,201300,13638864500,351000,351000,351000,351000,0
20230802,201200,13638864500,351000,351000,351000,351000,0
20230802,201100,13638864500,351000,351000,351000,351000,0
20230802,201000,13638864500,351000,351000,351000,351000,0
20230802,200900,13638864500,351000,351000,351000,351000,0
20230802,200800,13638864500,351000,351000,351000,351000,0
20230802,200700,13638864500,351000,351000,351000,351000,0
20230802,200600,13638864500,351000,351000,351000,351000,629
20230802,200500,13638864500,351000,351000,351000,351000,0
20230802,200400,13638864500,351000,351000,351000,351000,0
20230802,200300,13638864500,351000,351000,351000,351000,0
20230802,200200,13638864500,351000,351000,351000,351000,0
20230802,200100,13638864500,351000,351000,351000,351000,0
20230802,200000,13638864500,351000,351000,351000,351000,0
20230802,195900,13638864500,351000,351000,351000,351000,0
20230802,195800,13638864500,351000,351000,351000,351000,0
20230802,195700,13638864500,351000,351000,351000,351000,0
20230802,195600,13638864500,351000,351000,351000,351000,0
20230802,195500,13638864500,351000,351000,351000,351000,0
20230802,195400,13638864500,351000,351000,351000,351000,0
20230802,195300,13638864500,351000,351000,351000,351000,0
20230802,195200,13638864500,351000,351000,351000,351000,0
20230802,195100,13638864500,351000,351000,351000,351000,0
20230802,195000,13638864500,351000,351000,351000,351000,0
20230802,194900,13638864500,351000,351000,351000,351000,0
20230802,194800,13638864500,351000,351000,351000,351000,0
20230802,194700,13638864500,351000,351000,351000,351000,0
20230802,194600,13638864500,351000,351000,351000,351000,0
20230802,194500,13638864500,351000,351000,351000,351000,0
20230802,194400,13638864500,351000,351000,351000,351000,0
20230802,194300,13638864500,351000,351000,351000,351000,0
20230802,194200,13638864500,351000,351000,351000,351000,0
20230802,194100,13638864500,351000,351000,351000,351000,0
20230802,194000,13638864500,351000,351000,351000,351000,0
20230802,193900,13638864500,351000,351000,351000,351000,0
20230802,193800,13638864500,351000,351000,351000,351000,0
20230802,193700,13638864500,351000,351000,351000,351000,0
20230802,193600,13638864500,351000,351000,351000,351000,629
20230802,193500,13638864500,351000,351000,351000,351000,0
20230802,193400,13638864500,351000,351000,351000,351000,0
20230802,193300,13638864500,351000,351000,351000,351000,0
20230802,193200,13638864500,351000,351000,351000,351000,0
20230802,193100,13638864500,351000,351000,351000,351000,0
20230802,193000,13638864500,351000,351000,351000,351000,0
20230802,192900,13638864500,351000,351000,351000,351000,0
20230802,192800,13638864500,351000,351000,351000,351000,0
20230802,192700,13638864500,351000,351000,351000,351000,0
20230802,192600,13638864500,351000,351000,351000,351000,0
20230802,192500,13638864500,351000,351000,351000,351000,0
20230802,192400,13638864500,351000,351000,351000,351000,0
20230802,192300,13638864500,351000,351000,351000,351000,0
20230802,192200,13638864500,351000,351000,351000,351000,0
20230802,192100,13638864500,351000,351000,351000,351000,0
20230802,192000,13638864500,351000,351000,351000,351000,0
20230802,191900,13638864500,351000,351000,351000,351000,0
20230802,191800,13638864500,351000,351000,351000,351000,0
20230802,191700,13638864500,351000,351000,351000,351000,0
20230802,191600,13638864500,351000,351000,351000,351000,0
20230802,191500,13638864500,351000,351000,351000,351000,0
20230802,191400,13638864500,351000,351000,351000,351000,0
20230802,191300,13638864500,351000,351000,351000,351000,0
20230802,191200,13638864500,351000,351000,351000,351000,0
20230802,191100,13638864500,351000,351000,351000,351000,0
20230802,191000,13638864500,351000,351000,351000,351000,0
20230802,190900,13638864500,351000,351000,351000,351000,0
20230802,190800,13638864500,351000,351000,351000,351000,0
20230802,190700,13638864500,351000,351000,351000,351000,0
20230802,190600,13638864500,351000,351000,351000,351000,629
20230802,190500,13638864500,351000,351000,351000,351000,0
20230802,190400,13638864500,351000,351000,351000,351000,0
20230802,190300,13638864500,351000,351000,351000,351000,0
20230802,190200,13638864500,351000,351000,351000,351000,0
20230802,190100,13638864500,351000,351000,351000,351000,0
20230802,190000,13638864500,351000,351000,351000,351000,0
20230802,185900,13638864500,351000,351000,351000,351000,0
20230802,185800,13638864500,351000,351000,351000,351000,0
20230802,185700,13638864500,351000,351000,351000,351000,0
20230802,185600,13638864500,351000,351000,351000,351000,0
20230802,185500,13638864500,351000,351000,351000,351000,0
20230802,185400,13638864500,351000,351000,351000,351000,0
20230802,185300,13638864500,351000,351000,351000,351000,0
20230802,185200,13638864500,351000,351000,351000,351000,0
20230802,185100,13638864500,351000,351000,351000,351000,0
20230802,185000,13638864500,351000,351000,351000,351000,0
20230802,184900,13638864500,351000,351000,351000,351000,0
20230802,184800,13638864500,351000,351000,351000,351000,0
20230802,184700,13638864500,351000,351000,351000,351000,0
20230802,184600,13638864500,351000,351000,351000,351000,0
20230802,184500,13638864500,351000,351000,351000,351000,0
20230802,184400,13638864500,351000,351000,351000,351000,0
20230802,184300,13638864500,351000,351000,351000,351000,0
20230802,184200,13638864500,351000,351000,351000,351000,0
20230802,184100,13638864500,351000,351000,351000,351000,0
20230802,184000,13638864500,351000,351000,351000,351000,0
20230802,183900,13638864500,351000,351000,351000,351000,0
20230802,183800,13638864500,351000,351000,351000,351000,0
20230802,183700,13638864500,351000,351000,351000,351000,0
20230802,183600,13638864500,351000,351000,351000,351000,629
20230802,183500,13638864500,351000,351000,351000,351000,0
20230802,183400,13638864500,351000,351000,351000,351000,0
20230802,183300,13638864500,351000,351000,351000,351000,0
20230802,183200,13638864500,351000,351000,351000,351000,0
20230802,183100,13638864500,351000,351000,351000,351000,0
20230802,183000,13638864500,351000,351000,351000,351000,0
20230802,182900,13638864500,351000,351000,351000,351000,0
20230802,182800,13638864500,351000,351000,351000,351000,0
20230802,182700,13638864500,351000,351000,351000,351000,0
20230802,182600,13638864500,351000,351000,351000,351000,0
20230802,182500,13638864500,351000,351000,351000,351000,0
20230802,182400,13638864500,351000,351000,351000,351000,0
20230802,182300,13638864500,351000,351000,351000,351000,0
20230802,182200,13638864500,351000,351000,351000,351000,0
20230802,182100,13638864500,351000,351000,351000,351000,0
20230802,182000,13638864500,351000,351000,351000,351000,0
20230802,181900,13638864500,351000,351000,351000,351000,0
20230802,181800,13638864500,351000,351000,351000,351000,0
20230802,181700,13638864500,351000,351000,351000,351000,0
20230802,181600,13638864500,351000,351000,351000,351000,0
20230802,181500,13638864500,351000,351000,351000,351000,0
20230802,181400,13638864500,351000,351000,351000,351000,0
20230802,181300,13638864500,351000,351000,351000,351000,0
20230802,181200,13638864500,351000,351000,351000,351000,0
20230802,181100,13638864500,351000,351000,351000,351000,0
20230802,181000,13638864500,351000,351000,351000,351000,0
20230802,180900,13638864500,351000,351000,351000,351000,0
20230802,180800,13638864500,351000,351000,351000,351000,0
20230802,180700,13638864500,351000,351000,351000,351000,0
20230802,180600,13638864500,351000,351000,351000,351000,629
20230802,180500,13638864500,351000,351000,351000,351000,0
20230802,180400,13638864500,351000,351000,351000,351000,0
20230802,180300,13638864500,351000,351000,351000,351000,0
20230802,180200,13638864500,351000,351000,351000,351000,0
20230802,180100,13638864500,351000,351000,351000,351000,0
20230802,180000,13638864500,351000,351000,351000,351000,0
20230802,175900,13638864500,351000,351000,351000,351000,0
20230802,175800,13638864500,351000,351000,351000,351000,0
20230802,175700,13638864500,351000,351000,351000,351000,0
20230802,175600,13638864500,351000,351000,351000,351000,0
20230802,175500,13638864500,351000,351000,351000,351000,0
20230802,175400,13638864500,351000,351000,351000,351000,0
20230802,175300,13638864500,351000,351000,351000,351000,0
20230802,175200,13638864500,351000,351000,351000,351000,0
20230802,175100,13638864500,351000,351000,351000,351000,0
20230802,175000,13638864500,351000,351000,351000,351000,0
20230802,174900,13638864500,351000,351000,351000,351000,0
20230802,174800,13638864500,351000,351000,351000,351000,0
20230802,174700,13638864500,351000,351000,351000,351000,0
20230802,174600,13638864500,351000,351000,351000,351000,0
20230802,174500,13638864500,351000,351000,351000,351000,0
20230802,174400,13638864500,351000,351000,351000,351000,0
20230802,174300,13638864500,351000,351000,351000,351000,0
20230802,174200,13638864500,351000,351000,351000,351000,0
20230802,174100,13638864500,351000,351000,351000,351000,0
20230802,174000,13638864500,351000,351000,351000,351000,0
20230802,173900,13638864500,351000,351000,351000,351000,0
20230802,173800,13638864500,351000,351000,351000,351000,0
20230802,173700,13638864500,351000,351000,351000,351000,0
20230802,173600,13638864500,351000,351000,351000,351000,629
20230802,173500,13638864500,351000,351000,351000,351000,0
20230802,173400,13638864500,351000,351000,351000,351000,0
20230802,173300,13638864500,351000,351000,351000,351000,0
20230802,173200,13638864500,351000,351000,351000,351000,0
20230802,173100,13638864500,351000,351000,351000,351000,0
20230802,173000,13638864500,351000,351000,351000,351000,0
20230802,172900,13638864500,351000,351000,351000,351000,0
20230802,172800,13638864500,351000,351000,351000,351000,0
20230802,172700,13638864500,351000,351000,351000,351000,0
20230802,172600,13638864500,351000,351000,351000,351000,0
20230802,172500,13638864500,351000,351000,351000,351000,0
20230802,172400,13638864500,351000,351000,351000,351000,0
20230802,172300,13638864500,351000,351000,351000,351000,0
20230802,172200,13638864500,351000,351000,351000,351000,0
20230802,172100,13638864500,351000,351000,351000,351000,0
20230802,172000,13638864500,351000,351000,351000,351000,0
20230802,171900,13638864500,351000,351000,351000,351000,0
20230802,171800,13638864500,351000,351000,351000,351000,0
20230802,171700,13638864500,351000,351000,351000,351000,0
20230802,171600,13638864500,351000,351000,351000,351000,0
20230802,171500,13638864500,351000,351000,351000,351000,0
20230802,171400,13638864500,351000,351000,351000,351000,0
20230802,171300,13638864500,351000,351000,351000,351000,0
20230802,171200,13638864500,351000,351000,351000,351000,0
20230802,171100,13638864500,351000,351000,351000,351000,0
20230802,171000,13638864500,351000,351000,351000,351000,0
20230802,170900,13638864500,351000,351000,351000,351000,0
20230802,170800,13638864500,351000,351000,351000,351000,0
20230802,170700,13638864500,351000,351000,351000,351000,0
20230802,170600,13638864500,351000,351000,351000,351000,629
20230802,170500,13638864500,351000,351000,351000,351000,0
20230802,170400,13638864500,351000,351000,351000,351000,0
20230802,170300,13638864500,351000,351000,351000,351000,0
20230802,170200,13638864500,351000,351000,351000,351000,0
20230802,170100,13638864500,351000,351000,351000,351000,0
20230802,170000,13638864500,351000,351000,351000,351000,0
20230802,165900,13638864500,351000,351000,351000,351000,0
20230802,165800,13638864500,351000,351000,351000,351000,0
20230802,165700,13638864500,351000,351000,351000,351000,0
20230802,165600,13638864500,351000,351000,351000,351000,0
20230802,165500,13638864500,351000,351000,351000,351000,0
20230802,165400,13638864500,351000,351000,351000,351000,0
20230802,165300,13638864500,351000,351000,351000,351000,0
20230802,165200,13638864500,351000,351000,351000,351000,0
20230802,165100,13638864500,351000,351000,351000,351000,0
20230802,165000,13638864500,351000,351000,351000,351000,0
20230802,164900,13638864500,351000,351000,351000,351000,0
20230802,164800,13638864500,351000,351000,351000,351000,0
20230802,164700,13638864500,351000,351000,351000,351000,0
20230802,164600,13638864500,351000,351000,351000,351000,0
20230802,164500,13638864500,351000,351000,351000,351000,0
20230802,164400,13638864500,351000,351000,351000,351000,0
20230802,164300,13638864500,351000,351000,351000,351000,0
20230802,164200,13638864500,351000,351000,351000,351000,0
20230802,164100,13638864500,351000,351000,351000,351000,0
20230802,164000,13638864500,351000,351000,351000,351000,0
20230802,163900,13638864500,351000,351000,351000,351000,0
20230802,163800,13638864500,351000,351000,351000,351000,0
20230802,163700,13638864500,351000,351000,351000,351000,0
20230802,163600,13638864500,351000,351000,351000,351000,629
20230802,163500,13638864500,351000,351000,351000,351000,0
20230802,163400,13638864500,351000,351000,351000,351000,0
20230802,163300,13638864500,351000,351000,351000,351000,0
20230802,163200,13638864500,351000,351000,351000,351000,0
20230802,163100,13638864500,351000,351000,351000,351000,0
20230802,163000,13638864500,351000,351000,351000,351000,0
20230802,162900,13638864500,351000,351000,351000,351000,0
20230802,162800,13638864500,351000,351000,351000,351000,0
20230802,162700,13638864500,351000,351000,351000,351000,0
20230802,162600,13638864500,351000,351000,351000,351000,0
20230802,162500,13638864500,351000,351000,351000,351000,0
20230802,162400,13638864500,351000,351000,351000,351000,0
20230802,162300,13638864500,351000,351000,351000,351000,0
20230802,162200,13638864500,351000,351000,351000,351000,0
20230802,162100,13638864500,351000,351000,351000,351000,0
20230802,162000,13638864500,351000,351000,351000,351000,0
20230802,161900,13638864500,351000,351000,351000,351000,0
20230802,161800,13638864500,351000,351000,351000,351000,0
20230802,161700,13638864500,351000,351000,351000,351000,0
20230802,161600,13638864500,351000,351000,351000,351000,0
20230802,161500,13638864500,351000,351000,351000,351000,0
20230802,161400,13638864500,351000,351000,351000,351000,0
20230802,161300,13638864500,351000,351000,351000,351000,0
20230802,161200,13638864500,351000,351000,351000,351000,0
20230802,161100,13638864500,351000,351000,351000,351000,0
20230802,161000,13638864500,351000,351000,351000,351000,0
20230802,160900,13638864500,351000,351000,351000,351000,0
20230802,160800,13638864500,351000,351000,351000,351000,0
20230802,160700,13638864500,351000,351000,351000,351000,0
20230802,160600,13638864500,351000,351000,351000,351000,629
20230802,160500,13638864500,351000,351000,351000,351000,0
20230802,160400,13638864500,351000,351000,351000,351000,0
20230802,160300,13638864500,351000,351000,351000,351000,0
20230802,160200,13638864500,351000,351000,351000,351000,0
20230802,160100,13638864500,351000,351000,351000,351000,0
20230802,160000,13638864500,351000,351000,351000,351000,0
20230802,155900,13638864500,351000,351000,351000,351000,0
20230802,155800,13638864500,351000,351000,351000,351000,0
20230802,155700,13638864500,351000,351000,351000,351000,0
20230802,155600,13638864500,351000,351000,351000,351000,0
20230802,155500,13638864500,351000,351000,351000,351000,0
20230802,155400,13638864500,351000,351000,351000,351000,0
20230802,155300,13638864500,351000,351000,351000,351000,0
20230802,155200,13638864500,351000,351000,351000,351000,0
20230802,155100,13638864500,351000,351000,351000,351000,0
20230802,155000,13638864500,351000,351000,351000,351000,0
20230802,154900,13638864500,351000,351000,351000,351000,0
20230802,154800,13638864500,351000,351000,351000,351000,0
20230802,154700,13638864500,351000,351000,351000,351000,0
20230802,154600,13638864500,351000,351000,351000,351000,0
20230802,154500,13638864500,351000,351000,351000,351000,0
20230802,154400,13638864500,351000,351000,351000,351000,0
20230802,154300,13638864500,351000,351000,351000,351000,0
20230802,154200,13638864500,351000,351000,351000,351000,0
20230802,154100,13638864500,351000,351000,351000,351000,0
20230802,154000,13638864500,351000,351000,351000,351000,0
20230802,153900,13638864500,351000,351000,351000,351000,0
20230802,153800,13638864500,351000,351000,351000,351000,0
20230802,153700,13638864500,351000,351000,351000,351000,0
20230802,153600,13638864500,351000,351000,351000,351000,629
20230802,153500,13638864500,351000,351000,351000,351000,0
20230802,153400,13638864500,351000,351000,351000,351000,0
20230802,153300,13638864500,351000,351000,351000,351000,0
20230802,153200,13638864500,351000,351000,351000,351000,0
20230802,153100,13638864500,351000,351000,351000,351000,0
20230802,153000,13638864500,351000,351000,351000,351000,629
20230802,152900,13418085500,351000,351000,351000,351000,0
20230802,152800,13418085500,351000,351000,351000,351000,0
20230802,152700,13418085500,351000,351000,351000,351000,0
20230802,152600,13418085500,351000,351000,351000,351000,0
20230802,152500,13418085500,351000,351000,351000,351000,0
20230802,152400,13418085500,351000,351000,351000,351000,0
20230802,152300,13418085500,351000,351000,351000,351000,0
20230802,152200,13418085500,351000,351000,351000,351000,0
20230802,152100,13418085500,351000,351000,351000,351000,0
20230802,152000,13418085500,351000,351000,351000,351000,0
20230802,151900,13418085500,351000,350000,351000,349000,146
20230802,151800,13367005500,350000,349000,350000,348500,58
20230802,151700,13346746000,349000,349000,349000,348000,22
20230802,151600,13339077500,348500,349500,349500,348000,85
20230802,151500,13309417500,349500,348500,349500,348500,89
20230802,151400,13278356500,348500,348000,349000,348000,26
20230802,151300,13269292000,348000,348000,348500,348000,89
20230802,151200,13238310000,348000,348500,349000,348000,41
20230802,151100,13224024000,348500,349500,349500,348000,92
20230802,151000,13191938000,348500,349000,349500,348500,179
20230802,150900,13129524000,349000,349000,349500,349000,33
20230802,150800,13117996500,349000,349000,349000,348500,53
20230802,150700,13099501500,348500,349500,350000,348500,398
20230802,150600,12960522000,349500,350000,350000,349500,52
20230802,150500,12942325000,350000,349500,350000,349000,50
20230802,150400,12924839000,349500,350000,350000,349000,35
20230802,150300,12912609500,349000,349500,350000,349000,54
20230802,150200,12893731500,349500,350000,350000,349000,42
20230802,150100,12879035000,349500,349500,350000,349000,40
20230802,150000,12865052500,349500,349000,349500,349000,72
20230802,145900,12839890500,349000,349500,349500,348500,105
20230802,145800,12803235500,349500,350000,350000,349000,133
20230802,145700,12756793500,349500,349000,349500,348500,64
20230802,145600,12734451000,349000,349000,349500,349000,36
20230802,145500,12721880500,348500,348500,349000,348500,50
20230802,145400,12704435500,348500,349000,349000,348500,38
20230802,145300,12691176000,348500,348500,349000,348500,33
20230802,145200,12679666000,349000,348500,349000,348500,21
20230802,145100,12672341000,349000,348500,349000,348500,18
20230802,145000,12666060000,349000,349000,349500,348500,122
20230802,144900,12623481500,349500,349500,350500,349000,89
20230802,144800,12592356000,349500,349000,350500,349000,50
20230802,144700,12574884000,350500,349500,350500,349500,29
20230802,144600,12564745000,350500,350000,350500,349500,183
20230802,144500,12500739500,350000,350500,350500,349500,15
20230802,144400,12495490000,349500,350000,350000,349000,55
20230802,144300,12476265500,350000,350000,350000,349500,115
20230802,144200,12436054500,350000,350000,350000,349500,32
20230802,144100,12424855000,350000,349500,350000,349500,24
20230802,144000,12416458000,349500,350500,350500,349500,17
20230802,143900,12410510000,350000,350500,350500,350000,118
20230802,143800,12369198000,350500,350500,351000,350000,192
20230802,143700,12301889000,351000,350500,351000,350500,49
20230802,143600,12284693500,350500,351000,351500,350500,89
20230802,143500,12253470000,351000,351000,351000,350500,165
20230802,143400,12195556500,350500,350500,351000,350500,33
20230802,143300,12183987000,350500,350500,351000,350500,51
20230802,143200,12166104500,350500,351000,351000,350000,154
20230802,143100,12112138000,351000,349500,351000,349500,40
20230802,143000,12098135000,350000,349500,350000,349500,36
20230802,142900,12085537000,349500,349500,350000,349000,41
20230802,142800,12071210500,349500,349500,350000,349000,121
20230802,142700,12028936500,349000,349500,349500,349000,22
20230802,142600,12021252000,349000,349500,349500,349000,20
20230802,142500,12014268500,349500,349000,349500,348500,39
20230802,142400,12000658000,349000,348500,349000,348500,60
20230802,142300,11979733000,349000,348500,349000,348500,36
20230802,142200,11967173500,348500,349000,349000,348500,89
20230802,142100,11936153000,349000,348500,349500,348500,37
20230802,142000,11923242000,349000,350000,350000,349000,167
20230802,141900,11864931000,350000,350000,350000,349500,47
20230802,141800,11848493000,349500,349000,349500,349000,44
20230802,141700,11833118000,349500,349500,349500,349000,10
20230802,141600,11829624500,349500,349000,349500,349000,43
20230802,141500,11814601000,349500,349500,349500,349000,43
20230802,141400,11799578000,349500,349500,349500,349000,38
20230802,141300,11786302000,349000,349500,349500,349000,58
20230802,141200,11766035500,349500,348500,349500,348500,64
20230802,141100,11743697000,349000,349000,349000,348500,14
20230802,141000,11738813000,348500,349000,349000,348500,17
20230802,140900,11732886000,348500,349000,349000,348500,48
20230802,140800,11716140000,349000,348500,349000,348500,51
20230802,140700,11698352500,348500,349000,349500,348500,85
20230802,140600,11668720000,349500,348500,349500,348500,22
20230802,140500,11661042000,349000,350000,350000,349000,160
20230802,140400,11605123500,349500,349500,350000,349500,31
20230802,140300,11594282000,349500,350000,350000,349000,109
20230802,140200,11556176000,350000,349000,350000,349000,109
20230802,140100,11518091500,349000,348500,349000,348500,33
20230802,140000,11506579500,348500,348500,349000,348500,17
20230802,135900,11500653000,348500,348500,349000,348500,44
20230802,135800,11485302500,349000,349000,349000,348500,17
20230802,135700,11479371000,349000,349000,349500,348500,69
20230802,135600,11455294500,349000,349500,349500,349000,20
20230802,135500,11448312000,349500,349500,349500,349000,70
20230802,135400,11423874500,349500,349000,349500,349000,71
20230802,135300,11399094000,348000,348500,349000,347500,61
20230802,135200,11377852000,348500,347500,348500,347000,137
20230802,135100,11330234500,347000,347000,347500,347000,25
20230802,135000,11321552500,347500,347500,348000,347000,103
20230802,134900,11285763000,347500,347500,348500,347500,109
20230802,134800,11247875500,348500,347500,348500,347500,24
20230802,134700,11239525000,348500,347000,348500,347000,76
20230802,134600,11213090500,347500,348000,348500,347500,99
20230802,134500,11178682500,348000,348000,348500,347500,55
20230802,134400,11159548500,347500,348000,348000,347500,81
20230802,134300,11131394500,348000,348500,348500,347500,40
20230802,134200,11117476000,348500,348000,348500,347500,69
20230802,134100,11093453000,348000,348000,348000,347500,39
20230802,134000,11079884500,348000,349500,349500,347500,261
20230802,133900,10988999500,349000,350000,350000,349000,216
20230802,133800,10913593500,349500,350000,350000,349500,52
20230802,133700,10895412500,349500,350000,350000,349000,21
20230802,133600,10888076500,349500,350000,350000,349000,108
20230802,133500,10850331000,350000,350000,350000,349500,36
20230802,133400,10837734500,349500,350000,350000,349500,24
20230802,133300,10829342500,349500,350000,350000,349500,24
20230802,133200,10820949500,350000,350000,350000,349500,41
20230802,133100,10806600000,350000,349500,350000,349500,25
20230802,133000,10797850500,349000,349000,349500,348500,77
20230802,132900,10770975500,349500,349500,349500,349000,14
20230802,132800,10766084000,349000,349500,349500,349000,29
20230802,132700,10755949500,349500,350000,350500,349500,523
20230802,132600,10572905500,350500,350500,350500,350000,30
20230802,132500,10562399500,350500,350000,350500,350000,43
20230802,132400,10547335000,350500,350500,351000,350000,269
20230802,132300,10453050000,350500,350500,351000,350500,31
20230802,132200,10442182500,351000,351000,351000,350500,39
20230802,132100,10428500500,351000,350500,351000,350500,15
20230802,132000,10423236000,351000,350500,351000,350500,23
20230802,131900,10415167500,350500,350500,351000,350500,15
20230802,131800,10409906000,351000,351000,351000,350500,23
20230802,131700,10401834500,351000,351000,351000,350500,49
20230802,131600,10384638000,351000,350500,351000,350500,11
20230802,131500,10380779500,350500,350500,351000,350500,12
20230802,131400,10376569000,350500,350500,351000,350500,28
20230802,131300,10366748000,350500,350500,351000,350500,258
20230802,131200,10276315500,351000,351000,351000,350500,186
20230802,131100,10211030000,351000,351000,351000,350500,26
20230802,131000,10201910500,351000,351000,351000,350500,42
20230802,130900,10187171000,350500,350500,351000,350500,56
20230802,130800,10167540500,351000,351000,351000,351000,15
20230802,130700,10162275500,350500,350500,351000,350500,109
20230802,130600,10124061000,351000,351000,351000,350500,24
20230802,130500,10115643500,350500,351000,351000,350500,34
20230802,130400,10103720000,350500,350500,351000,350500,41
20230802,130300,10089340500,351000,351000,351000,350500,46
20230802,130200,10073206500,351000,350500,351000,350500,50
20230802,130100,10055662000,351000,351000,351000,351000,13
20230802,130000,10051099000,351000,351000,351500,350500,319
20230802,125900,9939127000,351000,351000,351500,351000,25
20230802,125800,9930343000,351000,351500,351500,351000,28
20230802,125700,9920508000,351500,351500,351500,351000,55
20230802,125600,9901193000,351500,351500,351500,351500,12
20230802,125500,9896975000,351500,351500,351500,351000,35
20230802,125400,9884674000,351500,351500,353000,351500,2425
20230802,125300,9032214500,351500,353000,353000,351500,431
20230802,125200,8880553000,353000,352500,353000,352500,21
20230802,125100,8873142500,352500,352500,353000,352000,58
20230802,125000,8852690500,353000,352500,353000,352500,12
20230802,124900,8848458000,352500,353000,353000,352500,70
20230802,124800,8823776500,353000,353000,353000,352500,21
20230802,124700,8816365500,353000,352500,353000,352000,176
20230802,124600,8754253000,352500,352500,352500,352000,33
20230802,124500,8742624000,352500,353000,353000,352000,221
20230802,124400,8664723000,353000,353000,353000,352500,39
20230802,124300,8650968500,352500,353000,353000,352500,20
20230802,124200,8643911000,353000,353000,353000,352500,41
20230802,124100,8629443000,353000,353000,353000,352500,23
20230802,124000,8621325000,353000,353000,353000,352500,40
20230802,123900,8607208000,353000,353000,353000,352500,19
20230802,123800,8600502000,353000,352500,353000,352500,29
20230802,123700,8590265500,353000,353000,353000,352500,38
20230802,123600,8576856500,352500,352500,353000,352500,140
20230802,123500,8527439500,352500,353000,353000,352500,79
20230802,123400,8499553000,353000,353000,353000,352500,36
20230802,123300,8486846000,353000,353000,353000,352500,48
20230802,123200,8469904500,353000,352500,353000,352500,28
20230802,123100,8460029000,352500,352500,352500,352500,29
20230802,123000,8449806500,352000,352000,353000,352000,26
20230802,122900,8440638500,352000,353000,353000,352000,39
20230802,122800,8426878500,352000,352500,353000,352000,18
20230802,122700,8420526500,352500,352500,353000,352000,43
20230802,122600,8405369500,352000,352500,352500,352000,12
20230802,122500,8401141000,352000,352000,352500,352000,42
20230802,122400,8386339500,352500,352000,352500,352000,18
20230802,122300,8379996000,352500,352500,352500,352000,16
20230802,122200,8374356500,352500,352000,352500,352000,40
20230802,122100,8360265500,352000,352000,352500,351500,34
20230802,122000,8348295500,352000,352000,352500,351500,20
20230802,121900,8341256500,352000,352000,352000,352000,23
20230802,121800,8333160500,352500,352000,352500,352000,397
20230802,121700,8193404000,352000,352500,352500,352000,38
20230802,121600,8180013000,352000,352500,352500,352000,22
20230802,121500,8172259000,352500,352500,353000,352000,47
20230802,121400,8155700000,352000,352000,352500,352000,25
20230802,121300,8146891000,352500,352500,353000,352000,39
20230802,121200,8133142500,353000,352500,353000,352500,54
20230802,121100,8114107000,352500,352500,352500,352000,32
20230802,121000,8102828000,352500,352500,352500,352000,51
20230802,120900,8084857000,352500,352500,352500,352000,8
20230802,120800,8082038000,351500,352000,352000,351500,24
20230802,120700,8073590500,352000,352500,352500,351500,27
20230802,120600,8064082000,352000,352500,352500,352000,24
20230802,120500,8055625000,351500,351500,352500,351500,20
20230802,120400,8048582000,352500,352000,352500,351500,53
20230802,120300,8029923500,352000,352000,352500,351500,42
20230802,120200,8015137500,352000,352000,352000,351500,14
20230802,120100,8010211000,352000,352000,352500,351500,62
20230802,120000,7988391000,352000,351500,352000,351500,23
20230802,115900,7980295500,352000,352500,352500,352000,99
20230802,115800,7945446500,352000,352500,352500,352000,26
20230802,115700,7936283500,352000,352500,352500,352000,39
20230802,115600,7922538000,352000,352000,352500,352000,25
20230802,115500,7913728500,352500,352000,352500,352000,53
20230802,115400,7895049000,352500,352500,352500,352000,20
20230802,115300,7887999500,352500,352500,352500,352000,29
20230802,115200,7877778000,352500,352500,352500,352000,39
20230802,115100,7864035000,352000,352000,352000,351500,49
20230802,115000,7846790500,352000,352000,352000,351500,25
20230802,114900,7837993500,352000,351500,352000,351500,20
20230802,114800,7830956000,352000,352000,352000,351500,29
20230802,114700,7820748500,351500,351500,351500,351000,61
20230802,114600,7799309000,351500,351500,351500,351000,57
20230802,114500,7779277000,351000,351500,351500,351000,40
20230802,114400,7765235500,351500,351500,351500,351000,21
20230802,114300,7757856000,351500,351500,351500,351000,13
20230802,114200,7753289500,351500,351000,351500,350500,23
20230802,114100,7745213000,350500,351000,352000,350500,84
20230802,114000,7715721500,351000,352000,352000,350500,1037
20230802,113900,7351802500,352000,352000,352500,351500,46
20230802,113800,7335609000,352000,352500,352500,352000,51
20230802,113700,7317653500,352000,351500,352000,351500,51
20230802,113600,7299703500,352000,351500,352000,351500,72
20230802,113500,7274370000,351500,352000,352000,351500,9
20230802,113400,7271203500,351500,352000,352000,351500,14
20230802,113300,7266276500,352000,352000,352000,351500,31
20230802,113200,7255365500,352000,352000,352000,351500,33
20230802,113100,7243753000,352000,351500,352000,351000,159
20230802,113000,7187869000,352000,351500,352000,351500,87
20230802,112900,7157280500,351500,351500,351500,351000,106
20230802,112800,7120032500,351500,351000,351500,351000,127
20230802,112700,7075439500,351000,351500,352000,351000,112
20230802,112600,7036070000,351500,351500,352000,351500,62
20230802,112500,7014264500,351500,351500,352000,351000,612
20230802,112400,6799393500,351500,352000,352500,351500,103
20230802,112300,6763139000,352500,353000,353000,352000,88
20230802,112200,6732114000,352500,352500,353000,352500,139
20230802,112100,6683112000,352500,353000,353000,352500,35
20230802,112000,6670764500,353000,353000,353000,352500,70
20230802,111900,6646056500,353000,352500,353000,352500,19
20230802,111800,6639356500,352500,353000,353000,352500,111
20230802,111700,6600210000,352500,353500,353500,352500,102
20230802,111600,6564206000,353500,354000,354500,353500,309
20230802,111500,6454914000,353500,354000,354000,353500,17
20230802,111400,6448898500,354000,353500,354000,353000,133
20230802,111300,6401915000,353500,353000,354000,352500,1156
20230802,111200,5993756000,353000,352500,353000,352500,23
20230802,111100,5985640000,352500,352500,353000,352000,203
20230802,111000,5914084000,352500,352000,352500,352000,13
20230802,110900,5909503000,352000,352000,352500,351500,347
20230802,110800,5787401000,352000,352500,352500,352000,46
20230802,110700,5771189000,352500,353000,353000,352500,162
20230802,110600,5714012000,352500,352000,352500,352000,200
20230802,110500,5643560500,352000,352500,352500,352000,25
20230802,110400,5634756500,352000,352000,352500,352000,12
20230802,110300,5630530000,352000,352000,352500,352000,33
20230802,110200,5618903000,352000,351000,352000,351000,152
20230802,110100,5565474500,351000,351000,351500,351000,36
20230802,110000,5552830000,351000,351500,351500,351000,15
20230802,105900,5547563000,351500,351000,351500,351000,106
20230802,105800,5510347000,351000,351500,351500,351000,249
20230802,105700,5422921500,351500,351500,352000,351500,83
20230802,105600,5393717500,352000,351500,352000,351000,103
20230802,105500,5357493500,351500,352500,352500,351500,213
20230802,105400,5282542000,353000,353500,353500,352500,333
20230802,105300,5165101000,354000,353500,354000,353500,102
20230802,105200,5129040500,354000,354000,354000,353500,27
20230802,105100,5119483500,354500,354500,354500,354000,157
20230802,105000,5063868500,354500,354000,354500,354000,136
20230802,104900,5015716000,354500,355500,355500,354500,146
20230802,104800,4963897500,355000,355000,356000,355000,140
20230802,104700,4914160500,355000,355500,356000,354500,178
20230802,104600,4850958000,355500,355000,355500,355000,324
20230802,104500,4735859500,355000,353500,355500,353500,264
20230802,104400,4642149500,353000,353500,354000,353000,87
20230802,104300,4611353500,353000,352500,353500,352500,326
20230802,104200,4496264500,353000,353000,353000,352500,122
20230802,104100,4453201000,353000,353000,353000,352500,44
20230802,104000,4437669500,352500,353500,353500,352500,81
20230802,103900,4409075000,353500,353000,353500,353000,105
20230802,103800,4371998500,353000,353000,353500,353000,7
20230802,103700,4369527000,353000,353500,354000,353000,95
20230802,103600,4335944000,353500,353500,354000,353000,49
20230802,103500,4318622500,353500,354000,354000,353500,76
20230802,103400,4291752000,353500,354000,354500,353500,74
20230802,103300,4265545000,354500,354500,355000,354500,120
20230802,103200,4223004000,354500,355000,355000,354500,87
20230802,103100,4192160500,355000,355000,355500,354500,19
20230802,103000,4185417500,355000,355000,355500,355000,211
20230802,102900,4110507500,354000,354500,355000,354000,239
20230802,102800,4025821000,353500,352500,354500,352500,1219
20230802,102700,3595127000,352500,352500,353000,352500,30
20230802,102600,3584546000,352500,352500,353000,352500,49
20230802,102500,3567264000,352500,352000,352500,352000,254
20230802,102400,3477740500,352000,352000,352500,352000,69
20230802,102300,3453424500,352500,352000,352500,352000,65
20230802,102200,3430542000,352500,353000,353000,352000,124
20230802,102100,3386831000,353000,353000,353000,352500,9
20230802,102000,3383656500,353000,352500,353000,352500,86
20230802,101900,3353299500,352500,352500,353500,352500,249
20230802,101800,3265403500,353000,353000,353000,352500,154
20230802,101700,3211050000,353000,353000,353000,352500,5
20230802,101600,3209285500,353000,353000,353500,353000,94
20230802,101500,3176103000,353500,353000,353500,353000,96
20230802,101400,3142208000,353000,353500,353500,353000,116
20230802,101300,3101248000,353500,353500,354000,353000,44
20230802,101200,3085689500,353500,353000,353500,353000,267
20230802,101100,2991312500,353500,353000,353500,353000,142
20230802,101000,2941167000,353000,353500,353500,353000,29
20230802,100900,2930917000,353500,354000,354000,353500,65
20230802,100800,2907933000,353500,353500,353500,353500,109
20230802,100700,2869401500,354000,353500,354000,353500,20
20230802,100600,2862327500,354000,353000,354000,353000,148
20230802,100500,2810006500,353500,353000,353500,353000,108
20230802,100400,2771875500,353000,353000,353500,353000,102
20230802,100300,2735866500,353000,353000,353500,353000,82
20230802,100200,2706918000,353500,352500,353500,352500,125
20230802,100100,2662793000,353000,353500,353500,352500,43
20230802,100000,2647612500,353000,353500,353500,353000,110
20230802,095900,2608772000,353000,353000,353500,353000,42
20230802,095800,2593944500,353000,353500,354000,353000,195
20230802,095700,2525102500,353500,353500,353500,353000,92
20230802,095600,2492582500,353500,353500,354000,353500,231
20230802,095500,2410872000,353500,353000,354000,353000,99
20230802,095400,2375912500,354000,353500,354000,353500,26
20230802,095300,2366716000,353500,354000,354000,353500,174
20230802,095200,2305195000,354000,352500,354000,352500,255
20230802,095100,2215144500,352500,353000,353500,352500,47
20230802,095000,2198558000,353500,353500,353500,353000,176
20230802,094900,2136405500,353500,353500,354000,353500,55
20230802,094800,2116950500,354000,353500,354500,353500,35
20230802,094700,2104564500,354500,354000,354500,353000,232
20230802,094600,2022519500,354000,354000,354000,354000,91
20230802,094500,1990305500,354000,354000,354000,353500,37
20230802,094400,1977210500,354000,353500,354000,353500,13
20230802,094300,1972612500,353500,353000,353500,353000,118
20230802,094200,1930916500,353000,354000,354000,353000,101
20230802,094100,1895218000,354000,355000,355500,354000,143
20230802,094000,1844490000,355500,355000,355500,354500,153
20230802,093900,1790158500,355000,355000,357500,355000,477
20230802,093800,1620263500,354500,353000,355500,353000,737
20230802,093700,1359234500,353000,353500,353500,353000,208
20230802,093600,1285808000,353500,353500,354000,353000,150
20230802,093500,1232783000,353500,353000,353500,352500,177
20230802,093400,1170300000,353000,352500,353000,352500,160
20230802,093300,1113895000,352500,352000,352500,352000,122
20230802,093200,1070947500,352000,350500,352000,350000,1304
20230802,093100,613251500,350500,349500,350500,349500,135
20230802,093000,566027500,349500,349000,350000,349000,31
20230802,092900,555186000,349500,349500,349500,349500,49
20230802,092800,538060500,348500,349000,349500,348500,46
20230802,092700,522021000,348500,348500,349500,348500,61
20230802,092600,500740000,348500,348500,348500,348500,3
20230802,092500,499694500,348500,348500,349000,348500,31
20230802,092400,488882500,348500,349000,349000,348500,19
20230802,092300,482253500,348000,348500,349000,348000,23
20230802,092200,474243000,348500,348500,349500,348000,92
20230802,092100,442156500,348500,348500,348500,348500,19
20230802,092000,435535000,349500,349500,349500,348500,32
20230802,091900,424370000,348500,348500,348500,348500,24
20230802,091800,416006000,348500,349500,350000,348500,19
20230802,091700,409373000,349500,350500,350500,348000,216
20230802,091600,333861500,350500,350500,350500,350500,29
20230802,091500,323697000,350500,350500,351000,350000,65
20230802,091400,300914000,350500,350000,350500,350000,17
20230802,091300,294962500,349500,350000,350000,349500,20
20230802,091200,287971000,349500,349000,350000,349000,20
20230802,091100,280978500,349000,350000,350000,349000,117
20230802,091000,240074000,349500,349500,349500,349000,45
20230802,090900,224347500,349500,348000,349500,348000,39
20230802,090800,210750500,348000,347500,348000,347500,40
20230802,090700,196845000,347500,347500,348500,347000,57
20230802,090600,177021500,347500,346500,347500,346000,34
20230802,090500,165241000,345500,346000,347000,345500,31
20230802,090400,154504500,345000,344500,346500,344000,80
20230802,090300,126925000,344500,345000,345000,343500,90
20230802,090200,95897500,345000,348000,348000,345000,19
20230802,090100,89307500,346500,346500,346500,346000,74
20230802,090000,63668000,346500,346000,346500,345500,184