KissMeData/084850/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,194100,1143835150,22250,22250,22250,22250,632
20230802,194000,1143835150,22250,22250,22250,22250,0
20230802,193900,1143835150,22250,22250,22250,22250,0
20230802,193800,1143835150,22250,22250,22250,22250,0
20230802,193700,1143835150,22250,22250,22250,22250,0
20230802,193600,1143835150,22250,22250,22250,22250,0
20230802,193500,1143835150,22250,22250,22250,22250,0
20230802,193400,1143835150,22250,22250,22250,22250,0
20230802,193300,1143835150,22250,22250,22250,22250,0
20230802,193200,1143835150,22250,22250,22250,22250,0
20230802,193100,1143835150,22250,22250,22250,22250,0
20230802,193000,1143835150,22250,22250,22250,22250,0
20230802,192900,1143835150,22250,22250,22250,22250,0
20230802,192800,1143835150,22250,22250,22250,22250,0
20230802,192700,1143835150,22250,22250,22250,22250,0
20230802,192600,1143835150,22250,22250,22250,22250,0
20230802,192500,1143835150,22250,22250,22250,22250,0
20230802,192400,1143835150,22250,22250,22250,22250,0
20230802,192300,1143835150,22250,22250,22250,22250,0
20230802,192200,1143835150,22250,22250,22250,22250,0
20230802,192100,1143835150,22250,22250,22250,22250,0
20230802,192000,1143835150,22250,22250,22250,22250,0
20230802,191900,1143835150,22250,22250,22250,22250,0
20230802,191800,1143835150,22250,22250,22250,22250,0
20230802,191700,1143835150,22250,22250,22250,22250,0
20230802,191600,1143835150,22250,22250,22250,22250,0
20230802,191500,1143835150,22250,22250,22250,22250,0
20230802,191400,1143835150,22250,22250,22250,22250,0
20230802,191300,1143835150,22250,22250,22250,22250,0
20230802,191200,1143835150,22250,22250,22250,22250,0
20230802,191100,1143835150,22250,22250,22250,22250,632
20230802,191000,1143835150,22250,22250,22250,22250,0
20230802,190900,1143835150,22250,22250,22250,22250,0
20230802,190800,1143835150,22250,22250,22250,22250,0
20230802,190700,1143835150,22250,22250,22250,22250,0
20230802,190600,1143835150,22250,22250,22250,22250,0
20230802,190500,1143835150,22250,22250,22250,22250,0
20230802,190400,1143835150,22250,22250,22250,22250,0
20230802,190300,1143835150,22250,22250,22250,22250,0
20230802,190200,1143835150,22250,22250,22250,22250,0
20230802,190100,1143835150,22250,22250,22250,22250,0
20230802,190000,1143835150,22250,22250,22250,22250,0
20230802,185900,1143835150,22250,22250,22250,22250,0
20230802,185800,1143835150,22250,22250,22250,22250,0
20230802,185700,1143835150,22250,22250,22250,22250,0
20230802,185600,1143835150,22250,22250,22250,22250,0
20230802,185500,1143835150,22250,22250,22250,22250,0
20230802,185400,1143835150,22250,22250,22250,22250,0
20230802,185300,1143835150,22250,22250,22250,22250,0
20230802,185200,1143835150,22250,22250,22250,22250,0
20230802,185100,1143835150,22250,22250,22250,22250,0
20230802,185000,1143835150,22250,22250,22250,22250,0
20230802,184900,1143835150,22250,22250,22250,22250,0
20230802,184800,1143835150,22250,22250,22250,22250,0
20230802,184700,1143835150,22250,22250,22250,22250,0
20230802,184600,1143835150,22250,22250,22250,22250,0
20230802,184500,1143835150,22250,22250,22250,22250,0
20230802,184400,1143835150,22250,22250,22250,22250,0
20230802,184300,1143835150,22250,22250,22250,22250,0
20230802,184200,1143835150,22250,22250,22250,22250,0
20230802,184100,1143835150,22250,22250,22250,22250,632
20230802,184000,1143835150,22250,22250,22250,22250,0
20230802,183900,1143835150,22250,22250,22250,22250,0
20230802,183800,1143835150,22250,22250,22250,22250,0
20230802,183700,1143835150,22250,22250,22250,22250,0
20230802,183600,1143835150,22250,22250,22250,22250,0
20230802,183500,1143835150,22250,22250,22250,22250,0
20230802,183400,1143835150,22250,22250,22250,22250,0
20230802,183300,1143835150,22250,22250,22250,22250,0
20230802,183200,1143835150,22250,22250,22250,22250,0
20230802,183100,1143835150,22250,22250,22250,22250,0
20230802,183000,1143835150,22250,22250,22250,22250,0
20230802,182900,1143835150,22250,22250,22250,22250,0
20230802,182800,1143835150,22250,22250,22250,22250,0
20230802,182700,1143835150,22250,22250,22250,22250,0
20230802,182600,1143835150,22250,22250,22250,22250,0
20230802,182500,1143835150,22250,22250,22250,22250,0
20230802,182400,1143835150,22250,22250,22250,22250,0
20230802,182300,1143835150,22250,22250,22250,22250,0
20230802,182200,1143835150,22250,22250,22250,22250,0
20230802,182100,1143835150,22250,22250,22250,22250,0
20230802,182000,1143835150,22250,22250,22250,22250,0
20230802,181900,1143835150,22250,22250,22250,22250,0
20230802,181800,1143835150,22250,22250,22250,22250,0
20230802,181700,1143835150,22250,22250,22250,22250,0
20230802,181600,1143835150,22250,22250,22250,22250,0
20230802,181500,1143835150,22250,22250,22250,22250,0
20230802,181400,1143835150,22250,22250,22250,22250,0
20230802,181300,1143835150,22250,22250,22250,22250,0
20230802,181200,1143835150,22250,22250,22250,22250,0
20230802,181100,1143835150,22250,22250,22250,22250,632
20230802,181000,1143835150,22250,22250,22250,22250,0
20230802,180900,1143835150,22250,22250,22250,22250,0
20230802,180800,1143835150,22250,22250,22250,22250,0
20230802,180700,1143835150,22250,22250,22250,22250,0
20230802,180600,1143835150,22250,22250,22250,22250,0
20230802,180500,1143835150,22250,22250,22250,22250,0
20230802,180400,1143835150,22250,22250,22250,22250,0
20230802,180300,1143835150,22250,22250,22250,22250,0
20230802,180200,1143835150,22250,22250,22250,22250,0
20230802,180100,1143835150,22250,22250,22250,22250,0
20230802,180000,1143835150,22250,22250,22250,22250,0
20230802,175900,1143835150,22250,22250,22250,22250,0
20230802,175800,1143835150,22250,22250,22250,22250,0
20230802,175700,1143835150,22250,22250,22250,22250,0
20230802,175600,1143835150,22250,22250,22250,22250,0
20230802,175500,1143835150,22250,22250,22250,22250,0
20230802,175400,1143835150,22250,22250,22250,22250,0
20230802,175300,1143835150,22250,22250,22250,22250,0
20230802,175200,1143835150,22250,22250,22250,22250,0
20230802,175100,1143835150,22250,22250,22250,22250,0
20230802,175000,1143835150,22250,22250,22250,22250,0
20230802,174900,1143835150,22250,22250,22250,22250,0
20230802,174800,1143835150,22250,22250,22250,22250,0
20230802,174700,1143835150,22250,22250,22250,22250,0
20230802,174600,1143835150,22250,22250,22250,22250,0
20230802,174500,1143835150,22250,22250,22250,22250,0
20230802,174400,1143835150,22250,22250,22250,22250,0
20230802,174300,1143835150,22250,22250,22250,22250,0
20230802,174200,1143835150,22250,22250,22250,22250,0
20230802,174100,1143835150,22250,22250,22250,22250,632
20230802,174000,1143835150,22250,22250,22250,22250,0
20230802,173900,1143835150,22250,22250,22250,22250,0
20230802,173800,1143835150,22250,22250,22250,22250,0
20230802,173700,1143835150,22250,22250,22250,22250,0
20230802,173600,1143835150,22250,22250,22250,22250,0
20230802,173500,1143835150,22250,22250,22250,22250,0
20230802,173400,1143835150,22250,22250,22250,22250,0
20230802,173300,1143835150,22250,22250,22250,22250,0
20230802,173200,1143835150,22250,22250,22250,22250,0
20230802,173100,1143835150,22250,22250,22250,22250,0
20230802,173000,1143835150,22250,22250,22250,22250,0
20230802,172900,1143835150,22250,22250,22250,22250,0
20230802,172800,1143835150,22250,22250,22250,22250,0
20230802,172700,1143835150,22250,22250,22250,22250,0
20230802,172600,1143835150,22250,22250,22250,22250,0
20230802,172500,1143835150,22250,22250,22250,22250,0
20230802,172400,1143835150,22250,22250,22250,22250,0
20230802,172300,1143835150,22250,22250,22250,22250,0
20230802,172200,1143835150,22250,22250,22250,22250,0
20230802,172100,1143835150,22250,22250,22250,22250,0
20230802,172000,1143835150,22250,22250,22250,22250,0
20230802,171900,1143835150,22250,22250,22250,22250,0
20230802,171800,1143835150,22250,22250,22250,22250,0
20230802,171700,1143835150,22250,22250,22250,22250,0
20230802,171600,1143835150,22250,22250,22250,22250,0
20230802,171500,1143835150,22250,22250,22250,22250,0
20230802,171400,1143835150,22250,22250,22250,22250,0
20230802,171300,1143835150,22250,22250,22250,22250,0
20230802,171200,1143835150,22250,22250,22250,22250,0
20230802,171100,1143835150,22250,22250,22250,22250,632
20230802,171000,1143835150,22250,22250,22250,22250,0
20230802,170900,1143835150,22250,22250,22250,22250,0
20230802,170800,1143835150,22250,22250,22250,22250,0
20230802,170700,1143835150,22250,22250,22250,22250,0
20230802,170600,1143835150,22250,22250,22250,22250,0
20230802,170500,1143835150,22250,22250,22250,22250,0
20230802,170400,1143835150,22250,22250,22250,22250,0
20230802,170300,1143835150,22250,22250,22250,22250,0
20230802,170200,1143835150,22250,22250,22250,22250,0
20230802,170100,1143835150,22250,22250,22250,22250,0
20230802,170000,1143835150,22250,22250,22250,22250,0
20230802,165900,1143835150,22250,22250,22250,22250,0
20230802,165800,1143835150,22250,22250,22250,22250,0
20230802,165700,1143835150,22250,22250,22250,22250,0
20230802,165600,1143835150,22250,22250,22250,22250,0
20230802,165500,1143835150,22250,22250,22250,22250,0
20230802,165400,1143835150,22250,22250,22250,22250,0
20230802,165300,1143835150,22250,22250,22250,22250,0
20230802,165200,1143835150,22250,22250,22250,22250,0
20230802,165100,1143835150,22250,22250,22250,22250,0
20230802,165000,1143835150,22250,22250,22250,22250,0
20230802,164900,1143835150,22250,22250,22250,22250,0
20230802,164800,1143835150,22250,22250,22250,22250,0
20230802,164700,1143835150,22250,22250,22250,22250,0
20230802,164600,1143835150,22250,22250,22250,22250,0
20230802,164500,1143835150,22250,22250,22250,22250,0
20230802,164400,1143835150,22250,22250,22250,22250,0
20230802,164300,1143835150,22250,22250,22250,22250,0
20230802,164200,1143835150,22250,22250,22250,22250,0
20230802,164100,1143835150,22250,22250,22250,22250,632
20230802,164000,1143835150,22250,22250,22250,22250,0
20230802,163900,1143835150,22250,22250,22250,22250,0
20230802,163800,1143835150,22250,22250,22250,22250,0
20230802,163700,1143835150,22250,22250,22250,22250,0
20230802,163600,1143835150,22250,22250,22250,22250,0
20230802,163500,1143835150,22250,22250,22250,22250,0
20230802,163400,1143835150,22250,22250,22250,22250,0
20230802,163300,1143835150,22250,22250,22250,22250,0
20230802,163200,1143835150,22250,22250,22250,22250,0
20230802,163100,1143835150,22250,22250,22250,22250,0
20230802,163000,1143835150,22250,22250,22250,22250,0
20230802,162900,1143835150,22250,22250,22250,22250,0
20230802,162800,1143835150,22250,22250,22250,22250,0
20230802,162700,1143835150,22250,22250,22250,22250,0
20230802,162600,1143835150,22250,22250,22250,22250,0
20230802,162500,1143835150,22250,22250,22250,22250,0
20230802,162400,1143835150,22250,22250,22250,22250,0
20230802,162300,1143835150,22250,22250,22250,22250,0
20230802,162200,1143835150,22250,22250,22250,22250,0
20230802,162100,1143835150,22250,22250,22250,22250,0
20230802,162000,1143835150,22250,22250,22250,22250,0
20230802,161900,1143835150,22250,22250,22250,22250,0
20230802,161800,1143835150,22250,22250,22250,22250,0
20230802,161700,1143835150,22250,22250,22250,22250,0
20230802,161600,1143835150,22250,22250,22250,22250,0
20230802,161500,1143835150,22250,22250,22250,22250,0
20230802,161400,1143835150,22250,22250,22250,22250,0
20230802,161300,1143835150,22250,22250,22250,22250,0
20230802,161200,1143835150,22250,22250,22250,22250,0
20230802,161100,1143835150,22250,22250,22250,22250,632
20230802,161000,1143835150,22250,22250,22250,22250,0
20230802,160900,1143835150,22250,22250,22250,22250,0
20230802,160800,1143835150,22250,22250,22250,22250,0
20230802,160700,1143835150,22250,22250,22250,22250,0
20230802,160600,1143835150,22250,22250,22250,22250,0
20230802,160500,1143835150,22250,22250,22250,22250,0
20230802,160400,1143835150,22250,22250,22250,22250,0
20230802,160300,1143835150,22250,22250,22250,22250,0
20230802,160200,1143835150,22250,22250,22250,22250,0
20230802,160100,1143835150,22250,22250,22250,22250,0
20230802,160000,1143835150,22250,22250,22250,22250,0
20230802,155900,1143835150,22250,22250,22250,22250,0
20230802,155800,1143835150,22250,22250,22250,22250,0
20230802,155700,1143835150,22250,22250,22250,22250,0
20230802,155600,1143835150,22250,22250,22250,22250,0
20230802,155500,1143835150,22250,22250,22250,22250,0
20230802,155400,1143835150,22250,22250,22250,22250,0
20230802,155300,1143835150,22250,22250,22250,22250,0
20230802,155200,1143835150,22250,22250,22250,22250,0
20230802,155100,1143835150,22250,22250,22250,22250,0
20230802,155000,1143835150,22250,22250,22250,22250,0
20230802,154900,1143835150,22250,22250,22250,22250,0
20230802,154800,1143835150,22250,22250,22250,22250,0
20230802,154700,1143835150,22250,22250,22250,22250,0
20230802,154600,1143835150,22250,22250,22250,22250,0
20230802,154500,1143835150,22250,22250,22250,22250,0
20230802,154400,1143835150,22250,22250,22250,22250,0
20230802,154300,1143835150,22250,22250,22250,22250,0
20230802,154200,1143835150,22250,22250,22250,22250,0
20230802,154100,1143835150,22250,22250,22250,22250,632
20230802,154000,1143835150,22250,22250,22250,22250,0
20230802,153900,1143835150,22250,22250,22250,22250,0
20230802,153800,1143835150,22250,22250,22250,22250,0
20230802,153700,1143835150,22250,22250,22250,22250,0
20230802,153600,1143835150,22250,22250,22250,22250,0
20230802,153500,1143835150,22250,22250,22250,22250,0
20230802,153400,1143835150,22250,22250,22250,22250,0
20230802,153300,1143835150,22250,22250,22250,22250,0
20230802,153200,1143835150,22250,22250,22250,22250,0
20230802,153100,1143835150,22250,22250,22250,22250,0
20230802,153000,1143835150,22250,22250,22250,22250,632
20230802,152900,1129773150,22250,22250,22250,22250,0
20230802,152800,1129773150,22250,22250,22250,22250,0
20230802,152700,1129773150,22250,22250,22250,22250,0
20230802,152600,1129773150,22250,22250,22250,22250,0
20230802,152500,1129773150,22250,22250,22250,22250,0
20230802,152400,1129773150,22250,22250,22250,22250,0
20230802,152300,1129773150,22250,22250,22250,22250,0
20230802,152200,1129773150,22250,22250,22250,22250,0
20230802,152100,1129773150,22250,22250,22250,22250,0
20230802,152000,1129773150,22250,22250,22250,22250,0
20230802,151900,1129773150,22250,22250,22250,22200,312
20230802,151800,1122843200,22250,22150,22250,22150,73
20230802,151700,1121219050,22250,22250,22250,22250,25
20230802,151600,1120662800,22200,22200,22200,22200,10
20230802,151500,1120440800,22200,22100,22200,22100,2066
20230802,151400,1074762500,22100,22150,22150,22100,176
20230802,151300,1070864350,22250,22150,22250,22150,688
20230802,151200,1055593150,22150,22150,22150,22150,175
20230802,151100,1051716900,22150,22150,22150,22150,22
20230802,151000,1051229600,22100,22050,22100,22050,501
20230802,150900,1040157550,22050,22050,22050,22050,0
20230802,150800,1040157550,22050,22050,22050,22050,0
20230802,150700,1040157550,22050,22100,22100,22050,158
20230802,150600,1036665850,22100,22100,22100,22100,89
20230802,150500,1034698950,22100,22100,22100,22100,21
20230802,150400,1034234850,22100,22100,22100,22100,1
20230802,150300,1034212750,22100,22100,22100,22100,43
20230802,150200,1033262450,22100,22050,22100,22050,49
20230802,150100,1032179900,22000,22100,22100,22000,58
20230802,150000,1030901550,22100,22100,22100,22100,9
20230802,145900,1030702650,22100,22050,22100,21950,3089
20230802,145800,962827150,22150,22150,22150,22150,6
20230802,145700,962694250,22150,22100,22150,22100,133
20230802,145600,959754850,22000,22150,22150,22000,692
20230802,145500,944497500,22100,22150,22150,22100,110
20230802,145400,942062600,22150,22150,22150,22150,174
20230802,145300,938208500,22150,22150,22150,22150,12
20230802,145200,937942700,22200,22150,22200,22150,11
20230802,145100,937698900,22150,22150,22150,22150,413
20230802,145000,928550950,22100,22100,22100,22100,0
20230802,144900,928550950,22100,22050,22100,22050,829
20230802,144800,910231200,22050,22050,22050,22050,5
20230802,144700,910120950,22050,22050,22050,22050,0
20230802,144600,910120950,22050,22050,22100,22050,157
20230802,144500,906658900,22050,22100,22100,22050,4
20230802,144400,906570550,22100,22050,22100,22050,629
20230802,144300,892699750,22050,22050,22050,22050,6
20230802,144200,892567450,22000,22000,22000,22000,32
20230802,144100,891863450,22000,22000,22000,22000,42
20230802,144000,890939450,22000,22000,22000,22000,0
20230802,143900,890939450,22000,22000,22000,22000,0
20230802,143800,890939450,22000,22000,22000,22000,7
20230802,143700,890785450,22000,22050,22050,22000,72
20230802,143600,889198450,22050,22050,22050,22050,48
20230802,143500,888140050,22050,22050,22050,22000,240
20230802,143400,882848900,22000,22000,22000,22000,0
20230802,143300,882848900,22000,22000,22000,22000,32
20230802,143200,882144900,22050,22050,22050,22050,0
20230802,143100,882144900,22050,22000,22050,22000,37
20230802,143000,881330850,22000,22000,22000,22000,0
20230802,142900,881330850,22000,22000,22000,22000,74
20230802,142800,879702850,22000,22000,22000,22000,4
20230802,142700,879614850,21950,21950,21950,21950,0
20230802,142600,879614850,21950,21950,21950,21950,32
20230802,142500,878912450,22000,22000,22000,22000,500
20230802,142400,867912450,22000,22000,22000,22000,0
20230802,142300,867912450,22000,21950,22000,21950,53
20230802,142200,866748050,21950,21950,21950,21950,32
20230802,142100,866045650,22000,22000,22000,22000,73
20230802,142000,864439650,22000,22000,22000,22000,22
20230802,141900,863955650,22000,22000,22000,22000,13
20230802,141800,863669650,22000,22000,22000,22000,0
20230802,141700,863669650,22000,22000,22000,22000,0
20230802,141600,863669650,22000,22000,22000,22000,23
20230802,141500,863163650,22000,22000,22000,22000,34
20230802,141400,862415650,22050,22050,22050,22050,101
20230802,141300,860188600,22000,22000,22000,22000,18
20230802,141200,859792600,22000,21950,22000,21950,1059
20230802,141100,836496600,22000,21950,22000,21950,59
20230802,141000,835199350,21950,21950,21950,21950,0
20230802,140900,835199350,21950,21950,21950,21950,979
20230802,140800,813710300,22000,22000,22000,22000,0
20230802,140700,813710300,22000,22000,22000,22000,0
20230802,140600,813710300,22000,22000,22000,22000,1
20230802,140500,813688300,22000,22000,22000,22000,21
20230802,140400,813226300,21950,22000,22000,21950,106
20230802,140300,810894800,21950,21950,21950,21950,13
20230802,140200,810609450,22000,22000,22000,22000,0
20230802,140100,810609450,22000,22000,22000,22000,62
20230802,140000,809245450,22000,21950,22000,21950,269
20230802,135900,803327600,21950,22000,22000,21950,958
20230802,135800,782281750,22000,22000,22000,22000,42
20230802,135700,781357750,22000,22000,22000,22000,76
20230802,135600,779685750,22000,22000,22000,22000,0
20230802,135500,779685750,22000,22050,22050,22000,39
20230802,135400,778826550,22050,22050,22050,22000,111
20230802,135300,776381500,22050,22050,22050,22050,501
20230802,135200,765334450,22000,22000,22050,22000,73
20230802,135100,763728400,22000,22000,22000,21950,52
20230802,135000,762584550,22000,22000,22000,22000,150
20230802,134900,759284550,21950,21950,21950,21950,2
20230802,134800,759240650,22000,22000,22000,21950,156
20230802,134700,755808750,22000,21950,22000,21950,34
20230802,134600,755060850,22000,22000,22000,22000,0
20230802,134500,755060850,22000,21950,22000,21950,9
20230802,134400,754863000,21950,21950,21950,21950,17
20230802,134300,754489850,22000,22000,22000,22000,35
20230802,134200,753719850,22000,22000,22000,21950,34
20230802,134100,752971950,22000,22000,22000,21950,227
20230802,134000,747978050,22000,22000,22000,22000,39
20230802,133900,747120050,22000,22000,22000,22000,2
20230802,133800,747076050,22050,22100,22100,22050,416
20230802,133700,737886150,22100,22100,22100,22100,8
20230802,133600,737709350,22100,22100,22100,22100,56
20230802,133500,736471750,22100,22100,22150,22100,111
20230802,133400,734018600,22100,22100,22100,22100,132
20230802,133300,731101400,22150,22150,22150,22150,0
20230802,133200,731101400,22150,22150,22150,22100,743
20230802,133100,714671100,22150,22100,22150,22100,114
20230802,133000,712147750,22100,22100,22100,22100,0
20230802,132900,712147750,22100,22100,22100,22100,13
20230802,132800,711860450,22100,22100,22100,22100,7
20230802,132700,711705750,22100,22150,22150,22100,42
20230802,132600,710776250,22100,22150,22150,22100,106
20230802,132500,708428450,22150,22150,22200,22150,143
20230802,132400,705259850,22150,22150,22150,22150,36
20230802,132300,704462450,22150,22150,22150,22150,757
20230802,132200,687694900,22100,22150,22150,22100,9
20230802,132100,687495700,22100,22150,22150,22100,14
20230802,132000,687185700,22150,22100,22150,22100,25
20230802,131900,686632000,22150,22100,22150,22100,23
20230802,131800,686123300,22150,22150,22150,22100,11
20230802,131700,685879800,22150,22150,22150,22150,6
20230802,131600,685746900,22100,22150,22150,22100,8
20230802,131500,685569800,22150,22100,22150,22100,9
20230802,131400,685370550,22150,22150,22150,22100,43
20230802,131300,684418200,22150,22150,22150,22150,7
20230802,131200,684263150,22100,22150,22150,22100,9
20230802,131100,684063950,22150,22100,22150,22100,8
20230802,131000,683886850,22150,22150,22150,22150,7
20230802,130900,683731800,22100,22150,22150,22100,9
20230802,130800,683532550,22100,22150,22150,22100,84
20230802,130700,681673650,22150,22150,22150,22100,68
20230802,130600,680168350,22100,22100,22100,22100,2
20230802,130500,680124150,22150,22150,22150,22100,112
20230802,130400,677643500,22150,22100,22150,22100,4
20230802,130300,677555000,22150,22100,22150,22100,9
20230802,130200,677355700,22100,22150,22150,22100,51
20230802,130100,676228550,22150,22150,22150,22100,33
20230802,130000,675497700,22100,22100,22100,22100,10
20230802,125900,675276700,22100,22150,22150,22100,11
20230802,125800,675033150,22100,22100,22100,22100,3
20230802,125700,674966850,22100,22100,22100,22100,0
20230802,125600,674966850,22100,22100,22100,22100,2
20230802,125500,674922650,22100,22150,22150,22100,3
20230802,125400,674856300,22150,22150,22150,22150,28
20230802,125300,674236100,22100,22100,22100,22100,2
20230802,125200,674191900,22100,22100,22100,22100,35
20230802,125100,673418400,22100,22100,22100,22100,2
20230802,125000,673374200,22100,22100,22100,22100,0
20230802,124900,673374200,22100,22100,22100,22100,2
20230802,124800,673330000,22100,22100,22100,22100,34
20230802,124700,672578600,22100,22100,22100,22100,0
20230802,124600,672578600,22100,22150,22150,22100,83
20230802,124500,670740250,22200,22250,22250,22200,242
20230802,124400,665367800,22250,22200,22250,22200,33
20230802,124300,664635150,22200,22150,22200,22150,260
20230802,124200,658863200,22100,22150,22150,22100,62
20230802,124100,657490000,22150,22150,22150,22150,67
20230802,124000,656005950,22150,22150,22150,22150,12
20230802,123900,655740150,22150,22150,22150,22150,83
20230802,123800,653901700,22150,22150,22150,22150,12
20230802,123700,653635900,22150,22150,22150,22150,11
20230802,123600,653392250,22150,22150,22150,22150,2
20230802,123500,653347950,22150,22150,22150,22150,113
20230802,123400,650845000,22150,22150,22150,22150,0
20230802,123300,650845000,22150,22100,22150,22100,574
20230802,123200,638135250,22100,22100,22100,22100,88
20230802,123100,636190450,22100,22100,22150,22100,57
20230802,123000,634929600,22100,22100,22100,22100,31
20230802,122900,634244500,22100,22100,22100,22100,2
20230802,122800,634200300,22100,22100,22100,22100,14
20230802,122700,633890900,22100,22100,22100,22100,0
20230802,122600,633890900,22100,22150,22150,22100,5
20230802,122500,633780250,22100,22100,22100,22100,3
20230802,122400,633713950,22100,22150,22150,22100,174
20230802,122300,629863050,22150,22200,22200,22150,17
20230802,122200,629485750,22200,22200,22200,22200,3
20230802,122100,629419150,22200,22250,22250,22200,29
20230802,122000,628775150,22200,22250,22250,22200,4
20230802,121900,628686250,22250,22200,22250,22200,4
20230802,121800,628597400,22200,22200,22200,22200,2
20230802,121700,628553000,22250,22250,22250,22250,1
20230802,121600,628530750,22200,22200,22200,22200,2
20230802,121500,628486350,22200,22200,22200,22200,2
20230802,121400,628441950,22200,22200,22200,22200,0
20230802,121300,628441950,22200,22200,22200,22200,53
20230802,121200,627265350,22250,22300,22300,22250,62
20230802,121100,625884700,22250,22300,22300,22250,66
20230802,121000,624415450,22250,22300,22300,22250,20
20230802,120900,623969550,22250,22250,22250,22250,2
20230802,120800,623925050,22300,22250,22300,22250,302
20230802,120700,617194900,22250,22250,22250,22250,0
20230802,120600,617194900,22250,22250,22250,22250,2
20230802,120500,617150400,22250,22300,22300,22250,4
20230802,120400,617061350,22250,22300,22300,22250,224
20230802,120300,612066750,22300,22300,22300,22300,343
20230802,120200,604417850,22300,22250,22300,22250,386
20230802,120100,595810150,22300,22300,22300,22250,141
20230802,120000,592670750,22250,22150,22250,22150,592
20230802,115900,579512300,22150,22150,22150,22150,80
20230802,115800,577740300,22150,22150,22150,22150,2
20230802,115700,577696000,22200,22150,22200,22150,187
20230802,115600,573553700,22150,22150,22150,22150,7
20230802,115500,573398650,22150,22150,22150,22150,4
20230802,115400,573310050,22250,22250,22250,22250,1
20230802,115300,573287800,22200,22150,22200,22150,53
20230802,115200,572113800,22100,22100,22100,22100,3
20230802,115100,572047500,22150,22150,22150,22150,0
20230802,115000,572047500,22150,22150,22150,22150,30
20230802,114900,571383000,22100,22100,22100,22100,1
20230802,114800,571360900,22100,22100,22100,22100,0
20230802,114700,571360900,22100,22100,22100,22100,0
20230802,114600,571360900,22100,22250,22250,22100,43
20230802,114500,570408350,22300,22200,22300,22200,85
20230802,114400,568520450,22100,22100,22100,22100,0
20230802,114300,568520450,22100,22200,22200,22100,81
20230802,114200,566727400,22250,22250,22250,22250,320
20230802,114100,559607400,22300,22250,22300,22250,5
20230802,114000,559496100,22250,22300,22300,22250,65
20230802,113900,558048000,22250,22250,22250,22250,49
20230802,113800,556957750,22250,22250,22250,22250,11
20230802,113700,556713000,22300,22250,22300,22250,119
20230802,113600,554064550,22300,22300,22300,22300,2
20230802,113500,554019950,22300,22300,22300,22300,0
20230802,113400,554019950,22300,22300,22300,22300,1
20230802,113300,553997650,22300,22300,22300,22300,38
20230802,113200,553150250,22300,22300,22300,22300,35
20230802,113100,552369750,22150,22250,22250,22050,856
20230802,113000,533357250,22250,22250,22250,22250,21
20230802,112900,532890000,22250,22250,22250,22250,75
20230802,112800,531221250,22250,22250,22250,22250,1
20230802,112700,531199000,22250,22250,22300,22250,47
20230802,112600,530152250,22250,22300,22300,22250,19
20230802,112500,529729450,22300,22300,22350,22300,321
20230802,112400,522571100,22350,22300,22350,22300,182
20230802,112300,518512400,22300,22350,22350,22300,66
20230802,112200,517039750,22400,22300,22400,22300,11
20230802,112100,516793450,22400,22350,22400,22350,289
20230802,112000,510331400,22350,22450,22450,22350,166
20230802,111900,506614950,22500,22550,22550,22500,623
20230802,111800,492596300,22500,22450,22500,22450,166
20230802,111700,488862350,22500,22500,22500,22400,117
20230802,111600,486233850,22500,22450,22500,22450,41
20230802,111500,485313350,22500,22500,22500,22450,156
20230802,111400,481808700,22550,22550,22550,22550,6
20230802,111300,481673400,22500,22500,22500,22500,101
20230802,111200,479400900,22550,22450,22550,22450,1000
20230802,111100,456861950,22400,22500,22550,22400,754
20230802,111000,439906000,22600,22450,22600,22450,1550
20230802,110900,405041350,22400,22350,22400,22300,317
20230802,110800,397948450,22350,22250,22350,22250,394
20230802,110700,389154000,22250,22300,22300,22250,210
20230802,110600,384473300,22350,22300,22350,22250,957
20230802,110500,363117700,22250,22150,22250,22150,597
20230802,110400,349852300,22150,22000,22200,22000,1899
20230802,110300,307864600,22000,22050,22050,22000,32
20230802,110200,307160100,22050,22000,22050,22000,149
20230802,110100,303875550,21950,21950,22000,21950,514
20230802,110000,292586150,21950,21950,21950,21950,0
20230802,105900,292586150,21950,21950,21950,21950,10
20230802,105800,292366650,21950,21950,21950,21950,0
20230802,105700,292366650,21950,21950,21950,21950,0
20230802,105600,292366650,21950,21950,21950,21950,0
20230802,105500,292366650,21950,21900,21950,21900,733
20230802,105400,276309150,21900,21900,21900,21900,13
20230802,105300,276024450,21950,21950,21950,21950,14
20230802,105200,275717150,22000,22000,22000,22000,1
20230802,105100,275695150,21950,21950,21950,21950,13
20230802,105000,275409800,21950,21950,21950,21950,2
20230802,104900,275365900,22000,21950,22000,21950,46
20230802,104800,274355500,21950,21950,21950,21950,2
20230802,104700,274311600,21950,21950,21950,21950,0
20230802,104600,274311600,21950,21950,21950,21950,22
20230802,104500,273828700,22000,22000,22000,22000,47
20230802,104400,272794700,21950,21950,21950,21950,53
20230802,104300,271631350,21950,21950,22000,21950,55
20230802,104200,270423400,21950,21950,22000,21950,93
20230802,104100,268377850,21950,21950,21950,21950,1
20230802,104000,268355900,21950,21950,21950,21950,0
20230802,103900,268355900,21950,21950,21950,21950,20
20230802,103800,267916900,22000,21950,22000,21950,181
20230802,103700,263942250,21950,21950,21950,21950,0
20230802,103600,263942250,21950,21950,21950,21950,1
20230802,103500,263920300,21900,21900,21950,21900,62
20230802,103400,262561650,21950,21950,21950,21950,10
20230802,103300,262342150,21950,21950,21950,21950,0
20230802,103200,262342150,21950,21950,21950,21950,0
20230802,103100,262342150,21950,21900,21950,21900,9
20230802,103000,262145000,21900,21900,21900,21900,0
20230802,102900,262145000,21900,21900,21900,21900,12
20230802,102800,261882200,21950,22000,22000,21950,10
20230802,102700,261662650,22000,22000,22000,22000,46
20230802,102600,260650650,22000,22000,22000,21950,1069
20230802,102500,237135700,22000,22050,22050,22000,153
20230802,102400,233768950,22000,22050,22050,22000,23
20230802,102300,233262900,22050,22050,22050,22050,1
20230802,102200,233240850,22050,22050,22050,22050,18
20230802,102100,232843950,22050,22150,22150,22050,31
20230802,102000,232157900,22150,22100,22150,22100,4
20230802,101900,232069350,22100,22100,22100,22100,351
20230802,101800,224312250,22100,22050,22100,22050,169
20230802,101700,220584850,22050,22050,22050,22050,0
20230802,101600,220584850,22050,22050,22050,22050,0
20230802,101500,220584850,22050,22050,22050,22050,20
20230802,101400,220143850,22050,22050,22050,22050,5
20230802,101300,220033600,22000,22000,22000,22000,0
20230802,101200,220033600,22000,21950,22050,21950,690
20230802,101100,204852650,21950,21950,21950,21950,21
20230802,101000,204391700,21950,21950,21950,21950,0
20230802,100900,204391700,21950,21900,21950,21900,17
20230802,100800,204019350,21950,21950,21950,21950,1
20230802,100700,203997400,21950,21950,21950,21900,23
20230802,100600,203493550,21950,21950,21950,21950,10
20230802,100500,203274050,21950,21950,21950,21900,25
20230802,100400,202725900,21950,21950,21950,21950,4
20230802,100300,202638100,21900,21950,21950,21900,2
20230802,100200,202594250,21950,21950,21950,21950,39
20230802,100100,201738200,21950,21950,21950,21950,21
20230802,100000,201277250,21950,21950,21950,21950,1
20230802,095900,201255300,21900,21900,21900,21900,100
20230802,095800,199065300,21950,21950,21950,21950,0
20230802,095700,199065300,21950,21950,21950,21950,0
20230802,095600,199065300,21950,21950,21950,21950,6
20230802,095500,198933600,21950,21950,21950,21950,0
20230802,095400,198933600,21950,21950,21950,21950,3
20230802,095300,198867750,21950,21950,21950,21950,55
20230802,095200,197660500,21950,21950,21950,21950,27
20230802,095100,197067850,21950,21950,21950,21950,0
20230802,095000,197067850,21950,21950,21950,21950,1
20230802,094900,197045900,22000,21950,22000,21950,16
20230802,094800,196694550,21950,22000,22000,21950,2
20230802,094700,196650600,22000,22000,22000,22000,5
20230802,094600,196540600,22000,22000,22000,22000,0
20230802,094500,196540600,22000,21950,22000,21950,105
20230802,094400,194233050,21950,21950,21950,21950,0
20230802,094300,194233050,21950,21950,21950,21950,60
20230802,094200,192916050,22000,22000,22000,22000,29
20230802,094100,192278050,21950,21950,21950,21950,22
20230802,094000,191795150,21950,21950,21950,21950,256
20230802,093900,186175950,21950,21950,21950,21950,18
20230802,093800,185780850,21950,22000,22050,21950,939
20230802,093700,165122850,22050,22050,22050,22050,4
20230802,093600,165034650,22050,22050,22050,22050,11
20230802,093500,164792100,22050,22050,22050,22050,5
20230802,093400,164681850,22050,22050,22050,22050,27
20230802,093300,164086500,22050,22050,22050,22050,0
20230802,093200,164086500,22050,22000,22100,22000,184
20230802,093100,160026250,22050,22050,22050,22050,80
20230802,093000,158262250,22050,22100,22100,22050,181
20230802,092900,154267200,22000,22100,22100,22000,354
20230802,092800,146459700,22050,22050,22050,22050,260
20230802,092700,140726700,22000,21850,22000,21850,2001
20230802,092600,96770950,21850,21850,21850,21850,0
20230802,092500,96770950,21850,21850,21850,21850,1
20230802,092400,96749100,21850,21850,21850,21800,134
20230802,092300,93822800,21800,21800,21800,21800,282
20230802,092200,87675200,21800,21800,21800,21800,40
20230802,092100,86803200,21800,21800,21850,21800,75
20230802,092000,85166100,21800,21800,21800,21800,37
20230802,091900,84359500,21800,21800,21800,21800,1
20230802,091800,84337700,21800,21900,21900,21800,111
20230802,091700,81909700,21800,21750,21800,21750,181
20230802,091600,77967100,21750,21650,21750,21650,170
20230802,091500,74278100,21600,21600,21600,21550,207
20230802,091400,69807550,21550,21600,21600,21550,163
20230802,091300,66293950,21600,21500,21600,21500,211
20230802,091200,61737950,21600,21500,21600,21500,376
20230802,091100,53652950,21500,21750,21750,21500,58
20230802,091000,52401100,21750,21800,21800,21750,332
20230802,090900,45179750,21950,21800,21950,21800,270
20230802,090800,39265250,21750,21750,21750,21750,0
20230802,090700,39265250,21750,21900,21900,21700,525
20230802,090600,27776050,21900,21700,21900,21700,692
20230802,090500,12757500,21650,21500,21650,21500,47
20230802,090400,11740400,21500,21500,21500,21500,194
20230802,090300,7569400,21500,21500,21500,21500,16
20230802,090200,7225400,21650,21650,21650,21650,6
20230802,090100,7095500,21650,21650,21650,21650,4
20230802,090000,7008900,21650,21300,21650,21300,327