KissMeData/051900/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,192200,62699345000,449000,449000,449000,449000,4000
20230802,192100,62699345000,449000,449000,449000,449000,0
20230802,192000,62699345000,449000,449000,449000,449000,0
20230802,191900,62699345000,449000,449000,449000,449000,0
20230802,191800,62699345000,449000,449000,449000,449000,0
20230802,191700,62699345000,449000,449000,449000,449000,0
20230802,191600,62699345000,449000,449000,449000,449000,0
20230802,191500,62699345000,449000,449000,449000,449000,0
20230802,191400,62699345000,449000,449000,449000,449000,0
20230802,191300,62699345000,449000,449000,449000,449000,0
20230802,191200,62699345000,449000,449000,449000,449000,0
20230802,191100,62699345000,449000,449000,449000,449000,0
20230802,191000,62699345000,449000,449000,449000,449000,0
20230802,190900,62699345000,449000,449000,449000,449000,0
20230802,190800,62699345000,449000,449000,449000,449000,0
20230802,190700,62699345000,449000,449000,449000,449000,0
20230802,190600,62699345000,449000,449000,449000,449000,0
20230802,190500,62699345000,449000,449000,449000,449000,0
20230802,190400,62699345000,449000,449000,449000,449000,0
20230802,190300,62699345000,449000,449000,449000,449000,0
20230802,190200,62699345000,449000,449000,449000,449000,0
20230802,190100,62699345000,449000,449000,449000,449000,0
20230802,190000,62699345000,449000,449000,449000,449000,0
20230802,185900,62699345000,449000,449000,449000,449000,0
20230802,185800,62699345000,449000,449000,449000,449000,0
20230802,185700,62699345000,449000,449000,449000,449000,0
20230802,185600,62699345000,449000,449000,449000,449000,0
20230802,185500,62699345000,449000,449000,449000,449000,0
20230802,185400,62699345000,449000,449000,449000,449000,0
20230802,185300,62699345000,449000,449000,449000,449000,0
20230802,185200,62699345000,449000,449000,449000,449000,4000
20230802,185100,62699345000,449000,449000,449000,449000,0
20230802,185000,62699345000,449000,449000,449000,449000,0
20230802,184900,62699345000,449000,449000,449000,449000,0
20230802,184800,62699345000,449000,449000,449000,449000,0
20230802,184700,62699345000,449000,449000,449000,449000,0
20230802,184600,62699345000,449000,449000,449000,449000,0
20230802,184500,62699345000,449000,449000,449000,449000,0
20230802,184400,62699345000,449000,449000,449000,449000,0
20230802,184300,62699345000,449000,449000,449000,449000,0
20230802,184200,62699345000,449000,449000,449000,449000,0
20230802,184100,62699345000,449000,449000,449000,449000,0
20230802,184000,62699345000,449000,449000,449000,449000,0
20230802,183900,62699345000,449000,449000,449000,449000,0
20230802,183800,62699345000,449000,449000,449000,449000,0
20230802,183700,62699345000,449000,449000,449000,449000,0
20230802,183600,62699345000,449000,449000,449000,449000,0
20230802,183500,62699345000,449000,449000,449000,449000,0
20230802,183400,62699345000,449000,449000,449000,449000,0
20230802,183300,62699345000,449000,449000,449000,449000,0
20230802,183200,62699345000,449000,449000,449000,449000,0
20230802,183100,62699345000,449000,449000,449000,449000,0
20230802,183000,62699345000,449000,449000,449000,449000,0
20230802,182900,62699345000,449000,449000,449000,449000,0
20230802,182800,62699345000,449000,449000,449000,449000,0
20230802,182700,62699345000,449000,449000,449000,449000,0
20230802,182600,62699345000,449000,449000,449000,449000,0
20230802,182500,62699345000,449000,449000,449000,449000,0
20230802,182400,62699345000,449000,449000,449000,449000,0
20230802,182300,62699345000,449000,449000,449000,449000,0
20230802,182200,62699345000,449000,449000,449000,449000,4000
20230802,182100,62699345000,449000,449000,449000,449000,0
20230802,182000,62699345000,449000,449000,449000,449000,0
20230802,181900,62699345000,449000,449000,449000,449000,0
20230802,181800,62699345000,449000,449000,449000,449000,0
20230802,181700,62699345000,449000,449000,449000,449000,0
20230802,181600,62699345000,449000,449000,449000,449000,0
20230802,181500,62699345000,449000,449000,449000,449000,0
20230802,181400,62699345000,449000,449000,449000,449000,0
20230802,181300,62699345000,449000,449000,449000,449000,0
20230802,181200,62699345000,449000,449000,449000,449000,0
20230802,181100,62699345000,449000,449000,449000,449000,0
20230802,181000,62699345000,449000,449000,449000,449000,0
20230802,180900,62699345000,449000,449000,449000,449000,0
20230802,180800,62699345000,449000,449000,449000,449000,0
20230802,180700,62699345000,449000,449000,449000,449000,0
20230802,180600,62699345000,449000,449000,449000,449000,0
20230802,180500,62699345000,449000,449000,449000,449000,0
20230802,180400,62699345000,449000,449000,449000,449000,0
20230802,180300,62699345000,449000,449000,449000,449000,0
20230802,180200,62699345000,449000,449000,449000,449000,0
20230802,180100,62699345000,449000,449000,449000,449000,0
20230802,180000,62699345000,449000,449000,449000,449000,0
20230802,175900,62699345000,449000,449000,449000,449000,0
20230802,175800,62699345000,449000,449000,449000,449000,0
20230802,175700,62699345000,449000,449000,449000,449000,0
20230802,175600,62699345000,449000,449000,449000,449000,0
20230802,175500,62699345000,449000,449000,449000,449000,0
20230802,175400,62699345000,449000,449000,449000,449000,0
20230802,175300,62699345000,449000,449000,449000,449000,0
20230802,175200,62699345000,449000,449000,449000,449000,4000
20230802,175100,62699345000,449000,449000,449000,449000,0
20230802,175000,62699345000,449000,449000,449000,449000,0
20230802,174900,62699345000,449000,449000,449000,449000,0
20230802,174800,62699345000,449000,449000,449000,449000,0
20230802,174700,62699345000,449000,449000,449000,449000,0
20230802,174600,62699345000,449000,449000,449000,449000,0
20230802,174500,62699345000,449000,449000,449000,449000,0
20230802,174400,62699345000,449000,449000,449000,449000,0
20230802,174300,62699345000,449000,449000,449000,449000,0
20230802,174200,62699345000,449000,449000,449000,449000,0
20230802,174100,62699345000,449000,449000,449000,449000,0
20230802,174000,62699345000,449000,449000,449000,449000,0
20230802,173900,62699345000,449000,449000,449000,449000,0
20230802,173800,62699345000,449000,449000,449000,449000,0
20230802,173700,62699345000,449000,449000,449000,449000,0
20230802,173600,62699345000,449000,449000,449000,449000,0
20230802,173500,62699345000,449000,449000,449000,449000,0
20230802,173400,62699345000,449000,449000,449000,449000,0
20230802,173300,62699345000,449000,449000,449000,449000,0
20230802,173200,62699345000,449000,449000,449000,449000,0
20230802,173100,62699345000,449000,449000,449000,449000,0
20230802,173000,62699345000,449000,449000,449000,449000,0
20230802,172900,62699345000,449000,449000,449000,449000,0
20230802,172800,62699345000,449000,449000,449000,449000,0
20230802,172700,62699345000,449000,449000,449000,449000,0
20230802,172600,62699345000,449000,449000,449000,449000,0
20230802,172500,62699345000,449000,449000,449000,449000,0
20230802,172400,62699345000,449000,449000,449000,449000,0
20230802,172300,62699345000,449000,449000,449000,449000,0
20230802,172200,62699345000,449000,449000,449000,449000,4000
20230802,172100,62699345000,449000,449000,449000,449000,0
20230802,172000,62699345000,449000,449000,449000,449000,0
20230802,171900,62699345000,449000,449000,449000,449000,0
20230802,171800,62699345000,449000,449000,449000,449000,0
20230802,171700,62699345000,449000,449000,449000,449000,0
20230802,171600,62699345000,449000,449000,449000,449000,0
20230802,171500,62699345000,449000,449000,449000,449000,0
20230802,171400,62699345000,449000,449000,449000,449000,0
20230802,171300,62699345000,449000,449000,449000,449000,0
20230802,171200,62699345000,449000,449000,449000,449000,0
20230802,171100,62699345000,449000,449000,449000,449000,0
20230802,171000,62699345000,449000,449000,449000,449000,0
20230802,170900,62699345000,449000,449000,449000,449000,0
20230802,170800,62699345000,449000,449000,449000,449000,0
20230802,170700,62699345000,449000,449000,449000,449000,0
20230802,170600,62699345000,449000,449000,449000,449000,0
20230802,170500,62699345000,449000,449000,449000,449000,0
20230802,170400,62699345000,449000,449000,449000,449000,0
20230802,170300,62699345000,449000,449000,449000,449000,0
20230802,170200,62699345000,449000,449000,449000,449000,0
20230802,170100,62699345000,449000,449000,449000,449000,0
20230802,170000,62699345000,449000,449000,449000,449000,0
20230802,165900,62699345000,449000,449000,449000,449000,0
20230802,165800,62699345000,449000,449000,449000,449000,0
20230802,165700,62699345000,449000,449000,449000,449000,0
20230802,165600,62699345000,449000,449000,449000,449000,0
20230802,165500,62699345000,449000,449000,449000,449000,0
20230802,165400,62699345000,449000,449000,449000,449000,0
20230802,165300,62699345000,449000,449000,449000,449000,0
20230802,165200,62699345000,449000,449000,449000,449000,4000
20230802,165100,62699345000,449000,449000,449000,449000,0
20230802,165000,62699345000,449000,449000,449000,449000,0
20230802,164900,62699345000,449000,449000,449000,449000,0
20230802,164800,62699345000,449000,449000,449000,449000,0
20230802,164700,62699345000,449000,449000,449000,449000,0
20230802,164600,62699345000,449000,449000,449000,449000,0
20230802,164500,62699345000,449000,449000,449000,449000,0
20230802,164400,62699345000,449000,449000,449000,449000,0
20230802,164300,62699345000,449000,449000,449000,449000,0
20230802,164200,62699345000,449000,449000,449000,449000,0
20230802,164100,62699345000,449000,449000,449000,449000,0
20230802,164000,62699345000,449000,449000,449000,449000,0
20230802,163900,62699345000,449000,449000,449000,449000,0
20230802,163800,62699345000,449000,449000,449000,449000,0
20230802,163700,62699345000,449000,449000,449000,449000,0
20230802,163600,62699345000,449000,449000,449000,449000,0
20230802,163500,62699345000,449000,449000,449000,449000,0
20230802,163400,62699345000,449000,449000,449000,449000,0
20230802,163300,62699345000,449000,449000,449000,449000,0
20230802,163200,62699345000,449000,449000,449000,449000,0
20230802,163100,62699345000,449000,449000,449000,449000,0
20230802,163000,62699345000,449000,449000,449000,449000,0
20230802,162900,62699345000,449000,449000,449000,449000,0
20230802,162800,62699345000,449000,449000,449000,449000,0
20230802,162700,62699345000,449000,449000,449000,449000,0
20230802,162600,62699345000,449000,449000,449000,449000,0
20230802,162500,62699345000,449000,449000,449000,449000,0
20230802,162400,62699345000,449000,449000,449000,449000,0
20230802,162300,62699345000,449000,449000,449000,449000,0
20230802,162200,62699345000,449000,449000,449000,449000,4000
20230802,162100,62699345000,449000,449000,449000,449000,0
20230802,162000,62699345000,449000,449000,449000,449000,0
20230802,161900,62699345000,449000,449000,449000,449000,0
20230802,161800,62699345000,449000,449000,449000,449000,0
20230802,161700,62699345000,449000,449000,449000,449000,0
20230802,161600,62699345000,449000,449000,449000,449000,0
20230802,161500,62699345000,449000,449000,449000,449000,0
20230802,161400,62699345000,449000,449000,449000,449000,0
20230802,161300,62699345000,449000,449000,449000,449000,0
20230802,161200,62699345000,449000,449000,449000,449000,0
20230802,161100,62699345000,449000,449000,449000,449000,0
20230802,161000,62699345000,449000,449000,449000,449000,0
20230802,160900,62699345000,449000,449000,449000,449000,0
20230802,160800,62699345000,449000,449000,449000,449000,0
20230802,160700,62699345000,449000,449000,449000,449000,0
20230802,160600,62699345000,449000,449000,449000,449000,0
20230802,160500,62699345000,449000,449000,449000,449000,0
20230802,160400,62699345000,449000,449000,449000,449000,0
20230802,160300,62699345000,449000,449000,449000,449000,0
20230802,160200,62699345000,449000,449000,449000,449000,0
20230802,160100,62699345000,449000,449000,449000,449000,0
20230802,160000,62699345000,449000,449000,449000,449000,0
20230802,155900,62699345000,449000,449000,449000,449000,0
20230802,155800,62699345000,449000,449000,449000,449000,0
20230802,155700,62699345000,449000,449000,449000,449000,0
20230802,155600,62699345000,449000,449000,449000,449000,0
20230802,155500,62699345000,449000,449000,449000,449000,0
20230802,155400,62699345000,449000,449000,449000,449000,0
20230802,155300,62699345000,449000,449000,449000,449000,0
20230802,155200,62699345000,449000,449000,449000,449000,4000
20230802,155100,62699345000,449000,449000,449000,449000,0
20230802,155000,62699345000,449000,449000,449000,449000,0
20230802,154900,62699345000,449000,449000,449000,449000,0
20230802,154800,62699345000,449000,449000,449000,449000,0
20230802,154700,62699345000,449000,449000,449000,449000,0
20230802,154600,62699345000,449000,449000,449000,449000,0
20230802,154500,62699345000,449000,449000,449000,449000,0
20230802,154400,62699345000,449000,449000,449000,449000,0
20230802,154300,62699345000,449000,449000,449000,449000,0
20230802,154200,62699345000,449000,449000,449000,449000,0
20230802,154100,62699345000,449000,449000,449000,449000,0
20230802,154000,62699345000,449000,449000,449000,449000,0
20230802,153900,62699345000,449000,449000,449000,449000,0
20230802,153800,62699345000,449000,449000,449000,449000,0
20230802,153700,62699345000,449000,449000,449000,449000,0
20230802,153600,62699345000,449000,449000,449000,449000,0
20230802,153500,62699345000,449000,449000,449000,449000,0
20230802,153400,62699345000,449000,449000,449000,449000,0
20230802,153300,62699345000,449000,449000,449000,449000,0
20230802,153200,62699345000,449000,449000,449000,449000,0
20230802,153100,62699345000,449000,449000,449000,449000,0
20230802,153000,62699345000,449000,449000,449000,449000,4000
20230802,152900,60903345000,450000,450000,450000,450000,0
20230802,152800,60903345000,450000,450000,450000,450000,0
20230802,152700,60903345000,450000,450000,450000,450000,0
20230802,152600,60903345000,450000,450000,450000,450000,0
20230802,152500,60903345000,450000,450000,450000,450000,0
20230802,152400,60903345000,450000,450000,450000,450000,0
20230802,152300,60903345000,450000,450000,450000,450000,0
20230802,152200,60903345000,450000,450000,450000,450000,0
20230802,152100,60903345000,450000,450000,450000,450000,0
20230802,152000,60903345000,450000,450000,450000,450000,0
20230802,151900,60903345000,450000,450000,450000,449500,258
20230802,151800,60787344000,449500,449500,450000,449500,57
20230802,151700,60761698000,450000,449500,450000,449000,139
20230802,151600,60699196500,449500,449500,449500,449000,419
20230802,151500,60510860500,449500,449000,449500,449000,651
20230802,151400,60218420500,449500,450000,450000,449000,247
20230802,151300,60107438000,450000,450500,450500,449500,406
20230802,151200,59924745500,450500,450500,450500,450000,66
20230802,151100,59895014000,450500,450500,450500,450000,89
20230802,151000,59854940000,450500,450000,450500,450000,233
20230802,150900,59749984500,450500,450500,450500,450000,74
20230802,150800,59716652000,450500,450500,450500,450000,153
20230802,150700,59647768500,450500,450500,451000,450000,145
20230802,150600,59582434500,451000,449000,451000,449000,966
20230802,150500,59147901500,449500,449500,449500,449000,70
20230802,150400,59116446500,449500,450000,450000,449000,318
20230802,150300,58973448000,450000,450000,450500,449500,167
20230802,150200,58898304000,450000,451000,451000,449500,708
20230802,150100,58579624500,451000,451500,451500,450500,273
20230802,150000,58456564500,451500,451000,451500,450000,153
20230802,145900,58387549500,451000,451500,451500,450500,505
20230802,145800,58159784500,451500,451000,451500,450500,375
20230802,145700,57990635500,451000,451500,451500,450500,374
20230802,145600,57821974500,451000,450500,451500,450500,257
20230802,145500,57706119000,450500,450000,450500,450000,132
20230802,145400,57646665000,450500,451500,451500,450000,535
20230802,145300,57405490500,451500,451000,451500,451000,65
20230802,145200,57376156500,451500,451500,451500,451000,123
20230802,145100,57320627000,451500,451500,451500,451000,222
20230802,145000,57220405000,451000,451500,451500,451000,114
20230802,144900,57168954000,451500,451500,451500,451000,156
20230802,144800,57098527500,451000,452000,452000,451000,228
20230802,144700,56995571000,451500,452000,452000,451500,71
20230802,144600,56963494000,452000,452000,452000,451500,135
20230802,144500,56902481000,452000,452000,452000,451500,156
20230802,144400,56831977500,451500,452000,452000,451500,134
20230802,144300,56771429000,452000,452000,452000,451500,114
20230802,144200,56719905000,452000,452500,452500,451500,237
20230802,144100,56612790000,452500,452000,452500,452000,121
20230802,144000,56558053500,452500,452500,452500,452000,150
20230802,143900,56490202000,452500,452500,452500,452000,165
20230802,143800,56415563000,452500,452500,452500,452000,146
20230802,143700,56349512500,452000,452500,452500,452000,114
20230802,143600,56297937000,452500,452500,452500,452000,63
20230802,143500,56269436500,452500,452500,452500,452000,114
20230802,143400,56217853500,452500,452500,452500,452000,98
20230802,143300,56173511000,452500,452500,453000,452000,204
20230802,143200,56081190500,452500,452500,452500,452000,85
20230802,143100,56042729000,452500,452000,452500,452000,117
20230802,143000,55989795000,452500,452500,452500,452000,120
20230802,142900,55935501500,452500,452500,452500,452000,157
20230802,142800,55864466000,452500,452000,452500,452000,202
20230802,142700,55773074000,452500,451000,452500,451000,404
20230802,142600,55590461000,451500,451500,451500,451000,120
20230802,142500,55536283000,451500,451500,451500,451000,192
20230802,142400,55449601000,451000,451500,452000,451000,284
20230802,142300,55321354000,451500,452000,452000,451500,109
20230802,142200,55272095000,452000,451500,452000,451500,102
20230802,142100,55225999000,451500,451000,452000,451000,127
20230802,142000,55168649500,451500,451500,452000,451000,148
20230802,141900,55101824000,451500,451500,451500,451000,133
20230802,141800,55041791000,451500,452000,452500,451000,535
20230802,141700,54800092000,452000,452000,452500,452000,106
20230802,141600,54752135500,452500,452500,452500,452000,199
20230802,141500,54662134500,452500,452500,452500,452000,104
20230802,141400,54615078000,452500,452500,452500,452000,215
20230802,141300,54517808500,452500,452500,452500,452000,176
20230802,141200,54438182000,452500,452500,452500,452000,289
20230802,141100,54307466000,452500,452500,452500,452000,131
20230802,141000,54248196000,452500,452500,452500,452000,145
20230802,140900,54182586500,452500,452500,452500,452000,175
20230802,140800,54103412000,452500,451500,452500,451500,177
20230802,140700,54023370500,452000,452000,452000,451500,119
20230802,140600,53969584000,452000,452000,452000,451500,163
20230802,140500,53895914500,452000,452500,452500,452000,128
20230802,140400,53838022000,452000,452000,452500,451500,184
20230802,140300,53754852000,452000,452000,452500,451500,163
20230802,140200,53681170000,452000,452000,452500,451500,286
20230802,140100,53551862000,452000,452000,452000,451500,177
20230802,140000,53471902000,452000,452500,452500,451500,522
20230802,135900,53235945500,452500,452500,452500,452000,129
20230802,135800,53177583000,452500,452500,452500,452000,145
20230802,135700,53111975000,452500,452500,452500,452000,129
20230802,135600,53053655000,452000,452500,453000,452000,263
20230802,135500,52934677500,453000,451500,453000,451500,179
20230802,135400,52853732500,452000,451500,452500,451000,118
20230802,135300,52800385500,451500,451000,452000,451000,246
20230802,135200,52689351500,451500,452000,452500,450500,99
20230802,135100,52644667000,452000,451000,452000,449500,525
20230802,135000,52408249500,451000,451500,452000,450500,278
20230802,134900,52282759000,451500,453000,453000,451500,292
20230802,134800,52150748000,453000,452500,453000,452000,143
20230802,134700,52086043500,452500,453000,453000,452000,259
20230802,134600,51968877500,453000,453000,453500,452500,182
20230802,134500,51886426000,453000,453000,453500,452500,159
20230802,134400,51814368500,453500,453500,453500,452500,237
20230802,134300,51706941000,453500,453500,453500,452500,294
20230802,134200,51573779000,453000,452500,453000,452500,159
20230802,134100,51501775000,452500,453000,453000,452000,411
20230802,134000,51315758500,453000,452500,453500,452500,248
20230802,133900,51203403000,452500,454000,454500,452500,259
20230802,133800,51085914500,454500,454000,454500,454000,233
20230802,133700,50980033000,454000,454000,454000,453500,371
20230802,133600,50811619000,454000,454000,454500,453500,172
20230802,133500,50733546500,454000,454000,454500,453000,358
20230802,133400,50571061500,454500,453500,454500,453500,326
20230802,133300,50422983000,453500,454000,454000,453000,289
20230802,133200,50291967500,453500,451500,454000,451500,573
20230802,133100,50032211000,451500,451500,452000,451000,501
20230802,133000,49806022000,450500,453000,453000,450500,438
20230802,132900,49608229000,453000,452500,453000,452000,122
20230802,132800,49553023500,452500,453500,453500,452000,251
20230802,132700,49439430500,453000,453000,453500,453000,192
20230802,132600,49352427000,453000,453000,453000,452500,204
20230802,132500,49260041000,453000,453000,453000,452500,149
20230802,132400,49192551500,453000,452500,453500,452000,156
20230802,132300,49121908500,452500,452500,453000,452000,137
20230802,132200,49059906500,452500,452500,453000,452000,141
20230802,132100,48996108000,452500,453500,453500,452500,314
20230802,132000,48853834000,453500,453500,453500,453000,90
20230802,131900,48813021000,453500,453500,453500,453000,164
20230802,131800,48738660500,453500,452500,453500,452000,178
20230802,131700,48658012000,452500,452500,452500,452000,204
20230802,131600,48565735000,452500,454000,454000,452000,497
20230802,131500,48340565500,454000,453500,454000,453500,155
20230802,131400,48270207500,454000,454000,454000,453500,217
20230802,131300,48171708000,454000,454000,454000,453500,162
20230802,131200,48098190000,453500,454500,454500,453500,353
20230802,131100,47937853000,454000,454000,454500,454000,219
20230802,131000,47838374500,454000,453500,454000,453000,154
20230802,130900,47768506000,453500,451500,453500,451500,681
20230802,130800,47460549500,451500,452500,452500,451500,450
20230802,130700,47257258500,452500,453500,453500,452000,380
20230802,130600,47085181500,453000,453000,453500,452500,217
20230802,130500,46986863000,453000,453000,453000,452000,244
20230802,130400,46876521500,452500,452500,452500,452000,181
20230802,130300,46794628000,452500,451500,452500,451500,252
20230802,130200,46680748000,451500,451500,451500,451000,170
20230802,130100,46603994000,451000,451500,451500,451000,151
20230802,130000,46535833500,451500,451000,451500,450500,347
20230802,125900,46379330000,451000,451000,451000,450500,141
20230802,125800,46315741000,451000,451000,451000,450500,184
20230802,125700,46232781000,451000,451000,451000,450500,142
20230802,125600,46168759500,451000,451000,451000,450500,143
20230802,125500,46104289500,451000,450500,451000,450000,180
20230802,125400,46023164500,450500,450500,451000,450000,157
20230802,125300,45952463500,450500,450500,451000,450000,145
20230802,125200,45887131000,450500,451000,451000,450000,283
20230802,125100,45759650000,451000,450500,451000,450000,138
20230802,125000,45697476500,450500,450500,450500,450000,103
20230802,124900,45651081000,450500,449500,451000,449500,637
20230802,124800,45364412500,450000,450000,450000,449500,112
20230802,124700,45314017500,450000,450500,450500,449500,289
20230802,124600,45183927500,450500,451000,451000,450000,211
20230802,124500,45088898000,450500,450500,451000,450000,199
20230802,124400,44999260000,450500,451000,451000,450000,134
20230802,124300,44938878000,451000,450500,451000,450000,87
20230802,124200,44899657000,450500,449500,450500,449500,162
20230802,124100,44826751500,449500,450000,450000,449500,159
20230802,124000,44755213000,450000,449000,450000,449000,210
20230802,123900,44660802500,449500,449500,449500,449000,187
20230802,123800,44576753500,449500,450000,450000,449000,124
20230802,123700,44520990000,450000,450000,450000,449500,186
20230802,123600,44437317000,450000,450000,450000,449500,145
20230802,123500,44372096000,450000,449500,450000,449500,126
20230802,123400,44315403000,450000,449500,450000,449500,124
20230802,123300,44259621000,449500,449000,450000,449000,117
20230802,123200,44207013500,449500,448500,449500,448500,148
20230802,123100,44140570500,449000,450000,450000,448500,351
20230802,123000,43982840000,450000,449500,450000,449500,135
20230802,122900,43922099000,449500,450000,450000,449500,103
20230802,122800,43875758000,450000,449500,450000,449000,186
20230802,122700,43792137500,449500,449000,449500,449000,143
20230802,122600,43727882000,449500,449000,449500,448500,312
20230802,122500,43587829500,449000,449500,449500,448500,244
20230802,122400,43478279500,449500,450500,450500,449000,263
20230802,122300,43360015500,450500,450500,450500,450000,129
20230802,122200,43301904500,450500,450000,450500,449500,169
20230802,122100,43225852000,450000,449000,450000,448500,235
20230802,122000,43120312000,449000,450000,450000,449000,133
20230802,121900,43060548000,450000,450000,450000,449500,124
20230802,121800,43004750000,450000,450500,450500,449500,120
20230802,121700,42950765500,450500,450500,450500,450000,147
20230802,121600,42884562500,450500,450000,451000,449500,123
20230802,121500,42829151500,450000,450000,450000,449000,281
20230802,121400,42702847500,450000,450500,451000,450000,149
20230802,121300,42635749000,450500,450000,450500,450000,207
20230802,121200,42542560500,450500,450500,451500,450000,251
20230802,121100,42429435000,451000,451500,451500,450500,91
20230802,121000,42388383500,451000,451000,451500,450500,162
20230802,120900,42315305500,451000,450500,451500,450000,121
20230802,120800,42260760000,450500,450500,451000,450000,100
20230802,120700,42215682500,450500,451000,451500,450000,184
20230802,120600,42132789000,451500,451500,451500,450500,168
20230802,120500,42057006500,451000,451500,451500,451000,83
20230802,120400,42019535000,451000,451500,451500,451000,103
20230802,120300,41973040000,451500,450500,451500,450500,224
20230802,120200,41872022500,450500,451000,451000,450500,75
20230802,120100,41838204500,451000,451000,451500,451000,131
20230802,120000,41779112000,451500,450500,451500,450500,138
20230802,115900,41716827500,451000,451000,451000,450500,152
20230802,115800,41648285500,451000,451000,452500,450000,570
20230802,115700,41391288000,451000,452000,452000,451000,411
20230802,115600,41205653000,452500,451500,452500,451500,142
20230802,115500,41141473000,452000,452500,452500,451500,233
20230802,115400,41036124000,452500,451500,452500,451500,200
20230802,115300,40945770500,451500,451500,451500,451000,193
20230802,115200,40858642500,451500,451500,452500,451000,647
20230802,115100,40566531500,451500,451000,451500,450500,227
20230802,115000,40464141000,451000,450500,452000,450000,747
20230802,114900,40127175000,450500,450000,450500,449500,145
20230802,114800,40061882500,450000,449500,450000,449000,78
20230802,114700,40026806000,449500,449500,450000,449000,215
20230802,114600,39930166000,449500,449000,449500,449000,222
20230802,114500,39830440000,449500,449500,449500,449000,454
20230802,114400,39626522000,449500,450000,450500,449500,291
20230802,114300,39495606500,450500,450500,450500,450000,108
20230802,114200,39446970000,450500,450500,450500,449500,226
20230802,114100,39345236000,450500,450500,450500,449000,1079
20230802,114000,38859931500,450000,452000,452000,450000,329
20230802,113900,38711563000,452000,452000,452000,451500,169
20230802,113800,38635178500,451500,451000,452000,451000,249
20230802,113700,38522743500,451500,451500,452000,451000,241
20230802,113600,38413908000,452000,452000,452000,451500,137
20230802,113500,38351986500,452000,452000,452000,451500,210
20230802,113400,38257083500,452000,451000,452000,450500,324
20230802,113300,38110895000,451000,451000,451000,450500,146
20230802,113200,38045053000,451000,450000,451000,449500,287
20230802,113100,37915798000,450000,449500,450000,449000,1015
20230802,113000,37459359000,450000,450500,451000,449500,650
20230802,112900,37166762000,451000,452000,452500,450500,864
20230802,112800,36776935500,452500,452500,453000,452000,298
20230802,112700,36642094500,453000,453500,453500,452500,260
20230802,112600,36524293500,453500,453500,454000,453000,307
20230802,112500,36385039500,453500,453500,454500,453000,204
20230802,112400,36292454000,453500,453500,453500,453000,252
20230802,112300,36178181500,454000,454000,454500,453500,311
20230802,112200,36036920000,454500,455000,455500,454500,401
20230802,112100,35854521000,455500,456000,456000,454500,464
20230802,112000,35643286500,456000,455500,456000,455000,249
20230802,111900,35529855500,455500,454000,455500,454000,306
20230802,111800,35390665500,454500,454500,454500,453000,234
20230802,111700,35284394500,454500,456500,456500,454000,763
20230802,111600,34937025000,456500,457000,457500,456000,564
20230802,111500,34679575000,457000,458000,458000,457000,177
20230802,111400,34598588500,458000,458000,458500,457500,309
20230802,111300,34457044000,458000,457000,458000,457000,187
20230802,111200,34371472000,457500,458000,459000,457000,403
20230802,111100,34186838500,458500,457500,458500,457000,229
20230802,111000,34082032000,457500,458500,458500,456500,611
20230802,110900,33802456000,458500,458000,458500,458000,223
20230802,110800,33700230500,458000,458500,459000,457500,620
20230802,110700,33415954500,458500,459000,459000,457500,592
20230802,110600,33144540000,459000,457000,459000,456500,519
20230802,110500,32906965000,457000,457500,458500,456500,790
20230802,110400,32545735500,457500,457500,458000,457000,489
20230802,110300,32322001000,457500,458000,458500,457500,397
20230802,110200,32140311500,458000,457500,458000,457000,222
20230802,110100,32038725000,457500,457000,458000,456500,731
20230802,110000,31704669000,457000,458000,458500,457000,596
20230802,105900,31431890500,458000,460500,460500,458000,1122
20230802,105800,30916573000,460500,460000,461000,459500,1336
20230802,105700,30301899500,460000,459000,460000,459000,388
20230802,105600,30123610500,459500,459500,459500,459000,526
20230802,105500,29881987000,459500,458500,459500,458500,466
20230802,105400,29668094500,459000,458500,459000,458000,385
20230802,105300,29491514500,458500,458000,458500,457500,476
20230802,105200,29273447500,458500,457500,458500,457000,352
20230802,105100,29112294500,457500,457500,457500,457000,155
20230802,105000,29041387000,457500,458500,458500,457000,351
20230802,104900,28880815000,458000,458000,458500,457500,286
20230802,104800,28749802000,458000,457500,458000,457000,167
20230802,104700,28673393000,457500,458000,458000,457000,331
20230802,104600,28521919000,458000,459500,459500,458000,515
20230802,104500,28285700000,459000,460500,461000,459000,930
20230802,104400,27857906000,460500,459500,460500,459500,1988
20230802,104300,26943558000,459500,459500,459500,459000,334
20230802,104200,26790118500,459500,459000,459500,458500,394
20230802,104100,26609245500,459000,459500,460000,459000,750
20230802,104000,26264682000,459500,459000,459500,458500,884
20230802,103900,25858874500,459000,458000,459000,458000,496
20230802,103800,25631519500,457500,458000,458000,457000,394
20230802,103700,25451246500,458000,458000,458000,457500,297
20230802,103600,25315221500,458500,458500,458500,457500,319
20230802,103500,25169019500,458500,457500,458500,457500,623
20230802,103400,24883630000,458000,457000,458000,456500,550
20230802,103300,24632062500,457000,457500,457500,456500,595
20230802,103200,24360189000,457500,457500,457500,456500,492
20230802,103100,24135332500,457500,457500,458000,457000,762
20230802,103000,23786722500,457000,456000,457000,455500,1148
20230802,102900,23262390500,456000,455000,457000,454500,1446
20230802,102800,22603053500,455000,454000,455500,453500,345
20230802,102700,22446205500,453500,455500,455500,453500,618
20230802,102600,22165235500,456000,455500,456000,455000,1576
20230802,102500,21447345500,455500,454000,455500,454000,1630
20230802,102400,20705882500,454000,453000,454000,452500,634
20230802,102300,20418417500,452500,454000,454000,452000,474
20230802,102200,20203670500,454000,453500,454000,453500,319
20230802,102100,20058945000,453000,453000,453500,452500,191
20230802,102000,19972423500,453000,453000,453000,452500,156
20230802,101900,19901774000,453000,452500,453000,452000,257
20230802,101800,19785476000,452000,453000,453000,452000,221
20230802,101700,19685435000,453000,454000,454000,452500,318
20230802,101600,19541292500,454000,453500,454000,453500,295
20230802,101500,19407420000,453500,453000,453500,452500,875
20230802,101400,19010857000,453000,453000,453000,452500,572
20230802,101300,18751747000,453000,452500,453000,452000,529
20230802,101200,18512336000,452500,452000,452500,452000,247
20230802,101100,18400644500,451500,452000,452000,451000,471
20230802,101000,18187956500,452000,452000,452500,452000,540
20230802,100900,17943780000,452000,452000,452500,452000,185
20230802,100800,17860097000,452000,452000,452500,451500,527
20230802,100700,17621905500,452000,451500,452000,451000,534
20230802,100600,17380757000,451500,451000,451500,450500,291
20230802,100500,17249489500,451000,451000,451500,450500,284
20230802,100400,17121372000,451000,451000,451500,450500,535
20230802,100300,16880093500,451000,451000,451000,450500,253
20230802,100200,16766074000,451000,451500,451500,450000,678
20230802,100100,16460621000,451000,451000,451500,451000,265
20230802,100000,16341054000,451500,450500,451500,450000,930
20230802,095900,15921955500,450000,451000,451000,450000,242
20230802,095800,15812902500,450000,450000,451000,450000,751
20230802,095700,15474589000,450500,450000,450500,449500,391
20230802,095600,15298618000,450000,448500,450000,448500,970
20230802,095500,14862661500,448500,448000,448500,448000,308
20230802,095400,14724561000,448500,448000,448500,448000,246
20230802,095300,14614266500,448000,448000,448500,448000,144
20230802,095200,14549743000,448500,447500,448500,447000,395
20230802,095100,14372782500,447500,446500,448000,446000,526
20230802,095000,14137692500,446500,446000,446500,445500,158
20230802,094900,14067226500,446000,445500,446000,445000,144
20230802,094800,14003065000,446000,445500,446000,445000,52
20230802,094700,13979895500,445000,445500,445500,445000,136
20230802,094600,13919326000,445500,445500,446000,445000,178
20230802,094500,13839984000,445500,446000,446500,445500,112
20230802,094400,13790019500,446000,445500,446500,445000,149
20230802,094300,13723615000,445500,444000,445500,444000,250
20230802,094200,13612396000,444500,445000,445000,444000,193
20230802,094100,13526601500,445000,445500,446000,445000,159
20230802,094000,13455782000,445500,446500,447000,445000,586
20230802,093900,13194354500,447000,447000,447500,446500,162
20230802,093800,13121946500,447000,448500,448500,447000,439
20230802,093700,12925419500,448500,448000,448500,448000,241
20230802,093600,12817355000,448000,447500,448000,446500,436
20230802,093500,12622335500,447000,449500,449500,447000,698
20230802,093400,12309290500,450000,450000,450500,450000,319
20230802,093300,12165643500,450000,451000,451000,449500,558
20230802,093200,11914377000,451000,450000,451000,450000,564
20230802,093100,11660264000,450000,450000,451000,449500,1280
20230802,093000,11084086500,449500,448500,450000,448500,1693
20230802,092900,10323596000,449000,446000,449000,446000,1719
20230802,092800,9554381000,446000,446000,446500,446000,330
20230802,092700,9407159500,446500,446000,446500,446000,183
20230802,092600,9325482500,446000,445500,446500,445000,898
20230802,092500,8925353500,445500,445500,445500,444500,102
20230802,092400,8879957000,445500,444500,445500,444000,605
20230802,092300,8610960500,445000,444500,445000,444500,520
20230802,092200,8379730500,444000,443500,444500,443000,339
20230802,092100,8229295000,443500,445000,445000,443500,295
20230802,092000,8098304500,445000,444500,445000,444000,417
20230802,091900,7913011500,444500,444000,444500,444000,145
20230802,091800,7848616500,444000,442500,444000,442500,406
20230802,091700,7668734000,442000,442000,443000,441500,570
20230802,091600,7416800000,441500,443000,443500,441500,413
20230802,091500,7234035000,443000,441500,443000,441500,238
20230802,091400,7128690000,442000,439500,442000,439500,468
20230802,091300,6922222000,439500,444500,445000,438000,2220
20230802,091200,5940473500,444500,445000,445000,444500,289
20230802,091100,5811888500,445000,446500,447000,445000,411
20230802,091000,5628813500,447000,445000,447000,444500,508
20230802,090900,5402522000,444500,447500,447500,443500,2070
20230802,090800,4480422000,447500,449000,449000,447500,333
20230802,090700,4331189000,449000,446500,449500,446500,1756
20230802,090600,3544600500,446500,448000,448000,446000,1053
20230802,090500,3074223500,448500,445500,448500,445500,1977
20230802,090400,2191185500,445500,445000,446500,444000,1034
20230802,090300,1730864500,444500,443500,444500,442500,754
20230802,090200,1396214500,443000,442500,445000,442000,571
20230802,090100,1143141000,442000,439000,444000,438000,1432
20230802,090000,511796000,438000,440000,440500,437000,1154