KissMeData/020000/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,185800,1027823750,21750,21750,21750,21750,821
20230804,185700,1027823750,21750,21750,21750,21750,0
20230804,185600,1027823750,21750,21750,21750,21750,0
20230804,185500,1027823750,21750,21750,21750,21750,0
20230804,185400,1027823750,21750,21750,21750,21750,0
20230804,185300,1027823750,21750,21750,21750,21750,0
20230804,185200,1027823750,21750,21750,21750,21750,0
20230804,185100,1027823750,21750,21750,21750,21750,0
20230804,185000,1027823750,21750,21750,21750,21750,0
20230804,184900,1027823750,21750,21750,21750,21750,0
20230804,184800,1027823750,21750,21750,21750,21750,0
20230804,184700,1027823750,21750,21750,21750,21750,0
20230804,184600,1027823750,21750,21750,21750,21750,0
20230804,184500,1027823750,21750,21750,21750,21750,0
20230804,184400,1027823750,21750,21750,21750,21750,0
20230804,184300,1027823750,21750,21750,21750,21750,0
20230804,184200,1027823750,21750,21750,21750,21750,0
20230804,184100,1027823750,21750,21750,21750,21750,0
20230804,184000,1027823750,21750,21750,21750,21750,0
20230804,183900,1027823750,21750,21750,21750,21750,0
20230804,183800,1027823750,21750,21750,21750,21750,0
20230804,183700,1027823750,21750,21750,21750,21750,0
20230804,183600,1027823750,21750,21750,21750,21750,0
20230804,183500,1027823750,21750,21750,21750,21750,0
20230804,183400,1027823750,21750,21750,21750,21750,0
20230804,183300,1027823750,21750,21750,21750,21750,0
20230804,183200,1027823750,21750,21750,21750,21750,0
20230804,183100,1027823750,21750,21750,21750,21750,0
20230804,183000,1027823750,21750,21750,21750,21750,0
20230804,182900,1027823750,21750,21750,21750,21750,0
20230804,182800,1027823750,21750,21750,21750,21750,821
20230804,182700,1027823750,21750,21750,21750,21750,0
20230804,182600,1027823750,21750,21750,21750,21750,0
20230804,182500,1027823750,21750,21750,21750,21750,0
20230804,182400,1027823750,21750,21750,21750,21750,0
20230804,182300,1027823750,21750,21750,21750,21750,0
20230804,182200,1027823750,21750,21750,21750,21750,0
20230804,182100,1027823750,21750,21750,21750,21750,0
20230804,182000,1027823750,21750,21750,21750,21750,0
20230804,181900,1027823750,21750,21750,21750,21750,0
20230804,181800,1027823750,21750,21750,21750,21750,0
20230804,181700,1027823750,21750,21750,21750,21750,0
20230804,181600,1027823750,21750,21750,21750,21750,0
20230804,181500,1027823750,21750,21750,21750,21750,0
20230804,181400,1027823750,21750,21750,21750,21750,0
20230804,181300,1027823750,21750,21750,21750,21750,0
20230804,181200,1027823750,21750,21750,21750,21750,0
20230804,181100,1027823750,21750,21750,21750,21750,0
20230804,181000,1027823750,21750,21750,21750,21750,0
20230804,180900,1027823750,21750,21750,21750,21750,0
20230804,180800,1027823750,21750,21750,21750,21750,0
20230804,180700,1027823750,21750,21750,21750,21750,0
20230804,180600,1027823750,21750,21750,21750,21750,0
20230804,180500,1027823750,21750,21750,21750,21750,0
20230804,180400,1027823750,21750,21750,21750,21750,0
20230804,180300,1027823750,21750,21750,21750,21750,0
20230804,180200,1027823750,21750,21750,21750,21750,0
20230804,180100,1027823750,21750,21750,21750,21750,0
20230804,180000,1027823750,21750,21750,21750,21750,0
20230804,175900,1027823750,21750,21750,21750,21750,0
20230804,175800,1027823750,21750,21750,21750,21750,821
20230804,175700,1027823750,21750,21750,21750,21750,0
20230804,175600,1027823750,21750,21750,21750,21750,0
20230804,175500,1027823750,21750,21750,21750,21750,0
20230804,175400,1027823750,21750,21750,21750,21750,0
20230804,175300,1027823750,21750,21750,21750,21750,0
20230804,175200,1027823750,21750,21750,21750,21750,0
20230804,175100,1027823750,21750,21750,21750,21750,0
20230804,175000,1027823750,21750,21750,21750,21750,0
20230804,174900,1027823750,21750,21750,21750,21750,0
20230804,174800,1027823750,21750,21750,21750,21750,0
20230804,174700,1027823750,21750,21750,21750,21750,0
20230804,174600,1027823750,21750,21750,21750,21750,0
20230804,174500,1027823750,21750,21750,21750,21750,0
20230804,174400,1027823750,21750,21750,21750,21750,0
20230804,174300,1027823750,21750,21750,21750,21750,0
20230804,174200,1027823750,21750,21750,21750,21750,0
20230804,174100,1027823750,21750,21750,21750,21750,0
20230804,174000,1027823750,21750,21750,21750,21750,0
20230804,173900,1027823750,21750,21750,21750,21750,0
20230804,173800,1027823750,21750,21750,21750,21750,0
20230804,173700,1027823750,21750,21750,21750,21750,0
20230804,173600,1027823750,21750,21750,21750,21750,0
20230804,173500,1027823750,21750,21750,21750,21750,0
20230804,173400,1027823750,21750,21750,21750,21750,0
20230804,173300,1027823750,21750,21750,21750,21750,0
20230804,173200,1027823750,21750,21750,21750,21750,0
20230804,173100,1027823750,21750,21750,21750,21750,0
20230804,173000,1027823750,21750,21750,21750,21750,0
20230804,172900,1027823750,21750,21750,21750,21750,0
20230804,172800,1027823750,21750,21750,21750,21750,821
20230804,172700,1027823750,21750,21750,21750,21750,0
20230804,172600,1027823750,21750,21750,21750,21750,0
20230804,172500,1027823750,21750,21750,21750,21750,0
20230804,172400,1027823750,21750,21750,21750,21750,0
20230804,172300,1027823750,21750,21750,21750,21750,0
20230804,172200,1027823750,21750,21750,21750,21750,0
20230804,172100,1027823750,21750,21750,21750,21750,0
20230804,172000,1027823750,21750,21750,21750,21750,0
20230804,171900,1027823750,21750,21750,21750,21750,0
20230804,171800,1027823750,21750,21750,21750,21750,0
20230804,171700,1027823750,21750,21750,21750,21750,0
20230804,171600,1027823750,21750,21750,21750,21750,0
20230804,171500,1027823750,21750,21750,21750,21750,0
20230804,171400,1027823750,21750,21750,21750,21750,0
20230804,171300,1027823750,21750,21750,21750,21750,0
20230804,171200,1027823750,21750,21750,21750,21750,0
20230804,171100,1027823750,21750,21750,21750,21750,0
20230804,171000,1027823750,21750,21750,21750,21750,0
20230804,170900,1027823750,21750,21750,21750,21750,0
20230804,170800,1027823750,21750,21750,21750,21750,0
20230804,170700,1027823750,21750,21750,21750,21750,0
20230804,170600,1027823750,21750,21750,21750,21750,0
20230804,170500,1027823750,21750,21750,21750,21750,0
20230804,170400,1027823750,21750,21750,21750,21750,0
20230804,170300,1027823750,21750,21750,21750,21750,0
20230804,170200,1027823750,21750,21750,21750,21750,0
20230804,170100,1027823750,21750,21750,21750,21750,0
20230804,170000,1027823750,21750,21750,21750,21750,0
20230804,165900,1027823750,21750,21750,21750,21750,0
20230804,165800,1027823750,21750,21750,21750,21750,821
20230804,165700,1027823750,21750,21750,21750,21750,0
20230804,165600,1027823750,21750,21750,21750,21750,0
20230804,165500,1027823750,21750,21750,21750,21750,0
20230804,165400,1027823750,21750,21750,21750,21750,0
20230804,165300,1027823750,21750,21750,21750,21750,0
20230804,165200,1027823750,21750,21750,21750,21750,0
20230804,165100,1027823750,21750,21750,21750,21750,0
20230804,165000,1027823750,21750,21750,21750,21750,0
20230804,164900,1027823750,21750,21750,21750,21750,0
20230804,164800,1027823750,21750,21750,21750,21750,0
20230804,164700,1027823750,21750,21750,21750,21750,0
20230804,164600,1027823750,21750,21750,21750,21750,0
20230804,164500,1027823750,21750,21750,21750,21750,0
20230804,164400,1027823750,21750,21750,21750,21750,0
20230804,164300,1027823750,21750,21750,21750,21750,0
20230804,164200,1027823750,21750,21750,21750,21750,0
20230804,164100,1027823750,21750,21750,21750,21750,0
20230804,164000,1027823750,21750,21750,21750,21750,0
20230804,163900,1027823750,21750,21750,21750,21750,0
20230804,163800,1027823750,21750,21750,21750,21750,0
20230804,163700,1027823750,21750,21750,21750,21750,0
20230804,163600,1027823750,21750,21750,21750,21750,0
20230804,163500,1027823750,21750,21750,21750,21750,0
20230804,163400,1027823750,21750,21750,21750,21750,0
20230804,163300,1027823750,21750,21750,21750,21750,0
20230804,163200,1027823750,21750,21750,21750,21750,0
20230804,163100,1027823750,21750,21750,21750,21750,0
20230804,163000,1027823750,21750,21750,21750,21750,0
20230804,162900,1027823750,21750,21750,21750,21750,0
20230804,162800,1027823750,21750,21750,21750,21750,821
20230804,162700,1027823750,21750,21750,21750,21750,0
20230804,162600,1027823750,21750,21750,21750,21750,0
20230804,162500,1027823750,21750,21750,21750,21750,0
20230804,162400,1027823750,21750,21750,21750,21750,0
20230804,162300,1027823750,21750,21750,21750,21750,0
20230804,162200,1027823750,21750,21750,21750,21750,0
20230804,162100,1027823750,21750,21750,21750,21750,0
20230804,162000,1027823750,21750,21750,21750,21750,0
20230804,161900,1027823750,21750,21750,21750,21750,0
20230804,161800,1027823750,21750,21750,21750,21750,0
20230804,161700,1027823750,21750,21750,21750,21750,0
20230804,161600,1027823750,21750,21750,21750,21750,0
20230804,161500,1027823750,21750,21750,21750,21750,0
20230804,161400,1027823750,21750,21750,21750,21750,0
20230804,161300,1027823750,21750,21750,21750,21750,0
20230804,161200,1027823750,21750,21750,21750,21750,0
20230804,161100,1027823750,21750,21750,21750,21750,0
20230804,161000,1027823750,21750,21750,21750,21750,0
20230804,160900,1027823750,21750,21750,21750,21750,0
20230804,160800,1027823750,21750,21750,21750,21750,0
20230804,160700,1027823750,21750,21750,21750,21750,0
20230804,160600,1027823750,21750,21750,21750,21750,0
20230804,160500,1027823750,21750,21750,21750,21750,0
20230804,160400,1027823750,21750,21750,21750,21750,0
20230804,160300,1027823750,21750,21750,21750,21750,0
20230804,160200,1027823750,21750,21750,21750,21750,0
20230804,160100,1027823750,21750,21750,21750,21750,0
20230804,160000,1027823750,21750,21750,21750,21750,0
20230804,155900,1027823750,21750,21750,21750,21750,0
20230804,155800,1027823750,21750,21750,21750,21750,821
20230804,155700,1027823750,21750,21750,21750,21750,0
20230804,155600,1027823750,21750,21750,21750,21750,0
20230804,155500,1027823750,21750,21750,21750,21750,0
20230804,155400,1027823750,21750,21750,21750,21750,0
20230804,155300,1027823750,21750,21750,21750,21750,0
20230804,155200,1027823750,21750,21750,21750,21750,0
20230804,155100,1027823750,21750,21750,21750,21750,0
20230804,155000,1027823750,21750,21750,21750,21750,0
20230804,154900,1027823750,21750,21750,21750,21750,0
20230804,154800,1027823750,21750,21750,21750,21750,0
20230804,154700,1027823750,21750,21750,21750,21750,0
20230804,154600,1027823750,21750,21750,21750,21750,0
20230804,154500,1027823750,21750,21750,21750,21750,0
20230804,154400,1027823750,21750,21750,21750,21750,0
20230804,154300,1027823750,21750,21750,21750,21750,0
20230804,154200,1027823750,21750,21750,21750,21750,0
20230804,154100,1027823750,21750,21750,21750,21750,0
20230804,154000,1027823750,21750,21750,21750,21750,0
20230804,153900,1027823750,21750,21750,21750,21750,0
20230804,153800,1027823750,21750,21750,21750,21750,0
20230804,153700,1027823750,21750,21750,21750,21750,0
20230804,153600,1027823750,21750,21750,21750,21750,0
20230804,153500,1027823750,21750,21750,21750,21750,0
20230804,153400,1027823750,21750,21750,21750,21750,0
20230804,153300,1027823750,21750,21750,21750,21750,0
20230804,153200,1027823750,21750,21750,21750,21750,0
20230804,153100,1027823750,21750,21750,21750,21750,0
20230804,153000,1027823750,21750,21750,21750,21750,821
20230804,152900,1009967000,21750,21750,21750,21750,0
20230804,152800,1009967000,21750,21750,21750,21750,0
20230804,152700,1009967000,21750,21750,21750,21750,0
20230804,152600,1009967000,21750,21750,21750,21750,0
20230804,152500,1009967000,21750,21750,21750,21750,0
20230804,152400,1009967000,21750,21750,21750,21750,0
20230804,152300,1009967000,21750,21750,21750,21750,0
20230804,152200,1009967000,21750,21750,21750,21750,0
20230804,152100,1009967000,21750,21750,21750,21750,0
20230804,152000,1009967000,21750,21750,21750,21750,0
20230804,151900,1009967000,21750,21700,21750,21700,14
20230804,151800,1009662850,21750,21750,21850,21750,1752
20230804,151700,971545450,21850,21750,21850,21750,132
20230804,151600,968664650,21850,21850,21850,21750,390
20230804,151500,960146500,21800,21800,21850,21700,276
20230804,151400,954130850,21850,21850,21850,21700,64
20230804,151300,952737200,21800,21800,21800,21700,266
20230804,151200,946940450,21800,21800,21800,21700,236
20230804,151100,941807500,21750,21750,21800,21700,260
20230804,151000,936152900,21750,21800,21800,21650,266
20230804,150900,930375450,21800,21750,21800,21700,269
20230804,150800,924524450,21700,21750,21750,21700,274
20230804,150700,918565350,21700,21750,21800,21700,75
20230804,150600,916932000,21800,21800,21800,21750,279
20230804,150500,910849900,21750,21800,21800,21750,340
20230804,150400,903442000,21750,21750,21800,21750,89
20230804,150300,901503650,21850,21850,21850,21750,268
20230804,150200,895658150,21800,21800,21850,21800,282
20230804,150100,889510000,21800,21750,21800,21750,48
20230804,150000,888464000,21800,21800,21800,21750,345
20230804,145900,880943350,21750,21800,21800,21750,236
20230804,145800,875799300,21750,21750,21800,21750,109
20230804,145700,873423650,21800,21750,21800,21700,234
20230804,145600,868332750,21750,21850,21850,21700,368
20230804,145500,860304050,21800,21800,21850,21750,109
20230804,145400,857924950,21850,21850,21850,21800,284
20230804,145300,851722400,21800,21800,21850,21750,644
20230804,145200,837700400,21800,21800,21800,21750,109
20230804,145100,835326000,21800,21800,21800,21800,368
20230804,145000,827303600,21800,21750,21800,21750,348
20230804,144900,819720250,21800,21800,21800,21800,100
20230804,144800,817540250,21750,21800,21800,21750,281
20230804,144700,811414900,21800,21850,21850,21750,293
20230804,144600,805017550,21850,21750,21850,21750,613
20230804,144500,791653550,21800,21750,21800,21750,383
20230804,144400,783304750,21800,21750,21800,21700,376
20230804,144300,775124800,21800,21800,21800,21750,245
20230804,144200,769795300,21800,21800,21800,21750,176
20230804,144100,765959350,21800,21700,21800,21700,241
20230804,144000,760717000,21750,21750,21750,21700,68
20230804,143900,759238150,21750,21750,21750,21700,446
20230804,143800,749540450,21700,21700,21750,21700,349
20230804,143700,741950100,21750,21750,21750,21750,246
20230804,143600,736599600,21750,21750,21750,21700,57
20230804,143500,735360750,21750,21700,21750,21700,259
20230804,143400,729729300,21700,21750,21750,21700,161
20230804,143300,726232550,21750,21800,21800,21700,243
20230804,143200,720947400,21700,21750,21800,21700,292
20230804,143100,714594250,21750,21750,21750,21700,67
20230804,143000,713137300,21750,21750,21800,21700,283
20230804,142900,706971450,21800,21750,21800,21750,220
20230804,142800,702182950,21750,21800,21800,21750,52
20230804,142700,701050700,21750,21800,21800,21750,392
20230804,142600,692510800,21750,21750,21800,21750,257
20230804,142500,686909250,21750,21800,21800,21750,46
20230804,142400,685906800,21800,21750,21800,21750,267
20230804,142300,680086900,21750,21750,21800,21700,324
20230804,142200,673039350,21800,21750,21800,21750,80
20230804,142100,671295750,21800,21750,21800,21750,242
20230804,142000,666020350,21750,21800,21800,21750,242
20230804,141900,660745900,21800,21750,21800,21750,279
20230804,141800,654669050,21750,21750,21750,21700,45
20230804,141700,653690350,21750,21800,21800,21700,308
20230804,141600,646978300,21750,21750,21800,21700,259
20230804,141500,641344150,21750,21700,21750,21700,31
20230804,141400,640670300,21750,21750,21800,21700,761
20230804,141300,624119300,21750,21650,21750,21650,383
20230804,141200,615807350,21700,21700,21700,21650,50
20230804,141100,614722400,21700,21650,21700,21650,245
20230804,141000,609406450,21700,21600,21700,21600,933
20230804,140900,589203550,21600,21700,21700,21600,205
20230804,140800,584763800,21700,21700,21700,21650,414
20230804,140700,575780400,21700,21650,21700,21650,109
20230804,140600,573417950,21650,21650,21650,21600,190
20230804,140500,569304800,21650,21550,21650,21550,82
20230804,140400,567533700,21600,21600,21600,21600,396
20230804,140300,558980100,21550,21600,21600,21550,31
20230804,140200,558310850,21600,21600,21600,21550,67
20230804,140100,556863900,21600,21550,21600,21550,26
20230804,140000,556302400,21600,21600,21600,21550,41
20230804,135900,555417050,21600,21550,21600,21550,17
20230804,135800,555049900,21550,21600,21600,21550,31
20230804,135700,554380550,21600,21600,21600,21550,25
20230804,135600,553840800,21600,21550,21600,21550,80
20230804,135500,552115700,21550,21600,21600,21550,30
20230804,135400,551468050,21600,21550,21600,21550,30
20230804,135300,550820450,21550,21600,21600,21550,128
20230804,135200,548060800,21500,21600,21600,21500,23
20230804,135100,547564800,21600,21500,21600,21500,30
20230804,135000,546917500,21600,21600,21600,21600,29
20230804,134900,546291100,21500,21500,21600,21500,20
20230804,134800,545859700,21600,21500,21600,21500,30
20230804,134700,545212200,21600,21600,21600,21600,107
20230804,134600,542901000,21600,21500,21600,21500,43
20230804,134500,541972900,21600,21600,21600,21600,48
20230804,134400,540936100,21500,21600,21600,21500,51
20230804,134300,539835700,21600,21550,21600,21550,409
20230804,134200,531019300,21550,21600,21600,21550,26
20230804,134100,530457800,21550,21600,21600,21550,36
20230804,134000,529680950,21550,21550,21600,21550,31
20230804,133900,529011800,21550,21550,21600,21550,25
20230804,133800,528472150,21550,21550,21600,21550,33
20230804,133700,527759850,21600,21550,21600,21550,147
20230804,133600,524585350,21600,21600,21600,21550,257
20230804,133500,519034250,21550,21550,21600,21500,142
20230804,133400,515970800,21500,21550,21600,21500,25
20230804,133300,515431050,21500,21550,21550,21500,95
20230804,133200,513384050,21550,21500,21550,21500,46
20230804,133100,512393100,21550,21550,21550,21550,139
20230804,133000,509397650,21500,21550,21550,21500,28
20230804,132900,508794500,21550,21550,21550,21500,345
20230804,132800,501363300,21550,21500,21550,21500,25
20230804,132700,500824600,21550,21550,21600,21500,222
20230804,132600,496041100,21550,21550,21600,21550,70
20230804,132500,494531900,21600,21550,21600,21550,28
20230804,132400,493927350,21550,21550,21600,21550,57
20230804,132300,492696750,21550,21550,21550,21550,9
20230804,132200,492502800,21550,21550,21600,21550,32
20230804,132100,491812050,21550,21550,21600,21550,36
20230804,132000,491035150,21600,21550,21600,21550,30
20230804,131900,490387550,21550,21550,21600,21550,33
20230804,131800,489675200,21600,21600,21600,21550,32
20230804,131700,488984550,21550,21550,21600,21550,29
20230804,131600,488358450,21550,21550,21600,21550,26
20230804,131500,487797450,21550,21550,21600,21550,32
20230804,131400,487106750,21600,21600,21600,21550,39
20230804,131300,486264700,21600,21550,21600,21550,37
20230804,131200,485466650,21550,21550,21600,21550,32
20230804,131100,484775850,21550,21550,21600,21550,51
20230804,131000,483674400,21600,21550,21600,21550,32
20230804,130900,482983700,21600,21550,21600,21550,33
20230804,130800,482271300,21600,21550,21600,21550,27
20230804,130700,481688400,21550,21550,21600,21550,35
20230804,130600,480933050,21550,21550,21600,21550,43
20230804,130500,480004550,21550,21550,21550,21550,258
20230804,130400,474444650,21550,21500,21550,21500,36
20230804,130300,473669100,21550,21550,21550,21550,16
20230804,130200,473324300,21500,21500,21550,21500,29
20230804,130100,472699700,21550,21550,21550,21500,50
20230804,130000,471622450,21500,21500,21500,21500,14
20230804,125900,471321450,21500,21550,21550,21500,39
20230804,125800,470481250,21550,21500,21550,21500,29
20230804,125700,469856700,21550,21550,21550,21550,23
20230804,125600,469361050,21550,21550,21550,21500,57
20230804,125500,468133000,21500,21600,21600,21500,323
20230804,125400,461187800,21500,21600,21600,21500,29
20230804,125300,460561900,21600,21500,21600,21500,25
20230804,125200,460022600,21600,21600,21600,21600,23
20230804,125100,459525800,21500,21550,21600,21500,129
20230804,125000,456744600,21550,21500,21550,21500,20
20230804,124900,456313900,21550,21550,21550,21550,24
20230804,124800,455796700,21550,21600,21600,21550,106
20230804,124700,453510250,21550,21500,21550,21500,78
20230804,124600,451829600,21550,21550,21550,21550,50
20230804,124500,450752100,21550,21550,21600,21550,243
20230804,124400,445514350,21600,21550,21600,21550,30
20230804,124300,444866700,21600,21600,21600,21550,39
20230804,124200,444024450,21550,21550,21550,21550,9
20230804,124100,443830500,21600,21550,21600,21550,42
20230804,124000,442923800,21550,21550,21600,21550,21
20230804,123900,442470550,21550,21550,21600,21550,38
20230804,123800,441650450,21550,21550,21600,21500,510
20230804,123700,430658200,21500,21500,21550,21500,358
20230804,123600,422943700,21500,21500,21550,21500,34
20230804,123500,422211550,21500,21500,21550,21500,28
20230804,123400,421608550,21550,21500,21550,21500,32
20230804,123300,420919300,21500,21500,21550,21450,122
20230804,123200,418296500,21550,21500,21550,21500,655
20230804,123100,404209000,21450,21450,21500,21450,299
20230804,123000,397794300,21450,21450,21500,21450,80
20230804,122900,396076400,21450,21450,21450,21450,88
20230804,122800,394188800,21450,21500,21500,21450,54
20230804,122700,393028250,21450,21450,21450,21450,5
20230804,122600,392921000,21450,21450,21450,21400,637
20230804,122500,379257650,21450,21450,21450,21400,49
20230804,122400,378206850,21400,21400,21400,21400,1
20230804,122300,378185450,21400,21450,21450,21400,48
20230804,122200,377156200,21450,21400,21450,21400,29
20230804,122100,376534400,21450,21400,21450,21400,25
20230804,122000,375998200,21400,21450,21450,21400,44
20230804,121900,375054700,21400,21400,21400,21400,7
20230804,121800,374904900,21450,21450,21450,21450,31
20230804,121700,374239950,21400,21450,21450,21400,72
20230804,121600,372697350,21400,21400,21400,21400,91
20230804,121500,370749950,21400,21400,21450,21400,55
20230804,121400,369570750,21400,21400,21400,21400,14
20230804,121300,369271150,21450,21400,21450,21400,26
20230804,121200,368713550,21400,21450,21450,21400,57
20230804,121100,367491550,21400,21400,21400,21400,11
20230804,121000,367256150,21400,21400,21450,21400,43
20230804,120900,366334000,21400,21450,21450,21400,20
20230804,120800,365905650,21450,21400,21450,21400,34
20230804,120700,365176950,21450,21450,21450,21400,42
20230804,120600,364276150,21400,21400,21400,21400,127
20230804,120500,361558350,21400,21400,21400,21350,84
20230804,120400,359762750,21350,21350,21350,21350,7
20230804,120300,359613300,21400,21350,21400,21350,28
20230804,120200,359014350,21400,21350,21400,21350,47
20230804,120100,358008650,21350,21350,21350,21350,10
20230804,120000,357795150,21400,21400,21400,21350,42
20230804,115900,356896600,21350,21400,21400,21350,32
20230804,115800,356211900,21350,21350,21350,21350,5
20230804,115700,356105150,21400,21350,21400,21350,66
20230804,115600,354693050,21400,21400,21400,21400,0
20230804,115500,354693050,21400,21350,21400,21350,37
20230804,115400,353901550,21400,21350,21400,21350,43
20230804,115300,352981700,21350,21350,21350,21350,0
20230804,115200,352981700,21350,21350,21400,21350,52
20230804,115100,351869250,21450,21450,21450,21450,7
20230804,115000,351719100,21350,21450,21450,21350,29
20230804,114900,351097550,21450,21450,21450,21350,50
20230804,114800,350025750,21350,21350,21350,21350,0
20230804,114700,350025750,21350,21400,21400,21350,89
20230804,114600,348121450,21350,21400,21400,21350,26
20230804,114500,347565300,21400,21400,21400,21400,184
20230804,114400,343627700,21400,21400,21450,21400,48
20230804,114300,342598650,21400,21400,21400,21400,18
20230804,114200,342213450,21450,21450,21450,21400,46
20230804,114100,341226900,21400,21450,21450,21400,31
20230804,114000,340562300,21400,21400,21400,21400,6
20230804,113900,340433900,21400,21400,21450,21400,58
20230804,113800,339190450,21400,21400,21400,21400,9
20230804,113700,338997850,21400,21400,21450,21400,43
20230804,113600,338075850,21400,21400,21400,21400,652
20230804,113500,324123050,21400,21350,21400,21350,8
20230804,113400,323952200,21400,21350,21400,21350,45
20230804,113300,322989250,21350,21400,21400,21350,11
20230804,113200,322754100,21400,21400,21400,21350,52
20230804,113100,321641600,21400,21400,21400,21400,40
20230804,113000,320785600,21400,21350,21400,21350,14
20230804,112900,320486450,21400,21350,21400,21350,57
20230804,112800,319267000,21400,21400,21400,21400,0
20230804,112700,319267000,21400,21400,21400,21350,35
20230804,112600,318518400,21400,21350,21400,21350,46
20230804,112500,317534100,21350,21350,21400,21350,12
20230804,112400,317277650,21350,21350,21400,21350,49
20230804,112300,316229350,21400,21350,21400,21350,38
20230804,112200,315416200,21350,21400,21400,21350,10
20230804,112100,315202450,21400,21350,21400,21350,42
20230804,112000,314303900,21400,21350,21400,21350,7
20230804,111900,314154200,21400,21400,21400,21350,54
20230804,111800,312998850,21350,21350,21400,21350,29
20230804,111700,312378550,21400,21400,21400,21400,0
20230804,111600,312378550,21400,21400,21400,21350,52
20230804,111500,311266000,21350,21350,21350,21350,3
20230804,111400,311201950,21350,21400,21400,21350,40
20230804,111300,310346200,21350,21400,21400,21350,34
20230804,111200,309618850,21350,21350,21350,21350,0
20230804,111100,309618850,21350,21400,21400,21350,44
20230804,111000,308677500,21400,21400,21400,21350,26
20230804,110900,308121350,21400,21400,21400,21400,43
20230804,110800,307201150,21350,21400,21400,21350,27
20230804,110700,306623600,21400,21350,21400,21350,6
20230804,110600,306495450,21400,21400,21400,21400,48
20230804,110500,305468250,21350,21350,21350,21350,5
20230804,110400,305361500,21400,21400,21400,21400,20
20230804,110300,304933500,21400,21400,21400,21400,0
20230804,110200,304933500,21400,21450,21450,21400,67
20230804,110100,303496600,21400,21400,21450,21400,559
20230804,110000,291526750,21350,21350,21350,21350,5
20230804,105900,291420000,21350,21350,21350,21350,5
20230804,105800,291313250,21350,21350,21350,21350,0
20230804,105700,291313250,21350,21400,21400,21350,47
20230804,105600,290307700,21350,21350,21350,21350,5
20230804,105500,290200950,21350,21350,21350,21350,0
20230804,105400,290200950,21350,21350,21350,21350,14
20230804,105300,289902050,21350,21350,21350,21350,5
20230804,105200,289795300,21350,21350,21350,21350,0
20230804,105100,289795300,21350,21350,21350,21350,5
20230804,105000,289688550,21350,21350,21350,21350,5
20230804,104900,289581800,21400,21450,21450,21400,384
20230804,104800,281352550,21400,21400,21400,21400,7
20230804,104700,281202750,21400,21400,21400,21400,11
20230804,104600,280967350,21400,21400,21400,21400,5
20230804,104500,280860350,21400,21450,21450,21400,89
20230804,104400,278951550,21500,21500,21500,21500,27
20230804,104300,278371050,21450,21500,21500,21450,60
20230804,104200,277083550,21500,21450,21500,21400,496
20230804,104100,266433650,21450,21450,21450,21450,2
20230804,104000,266390750,21450,21450,21450,21450,9
20230804,103900,266197700,21450,21450,21450,21450,15
20230804,103800,265875950,21450,21450,21450,21450,0
20230804,103700,265875950,21450,21450,21450,21400,64
20230804,103600,264503400,21450,21350,21450,21350,1055
20230804,103500,241944050,21300,21350,21350,21300,13
20230804,103400,241666750,21300,21300,21300,21300,5
20230804,103300,241560250,21350,21350,21350,21350,7
20230804,103200,241410800,21300,21350,21350,21300,12
20230804,103100,241154850,21350,21300,21350,21300,13
20230804,103000,240877550,21350,21350,21350,21350,5
20230804,102900,240770800,21300,21300,21300,21300,10
20230804,102800,240557800,21300,21300,21300,21300,5
20230804,102700,240451300,21300,21300,21300,21300,0
20230804,102600,240451300,21300,21300,21300,21300,5
20230804,102500,240344800,21300,21300,21300,21300,5
20230804,102400,240238300,21300,21300,21300,21300,0
20230804,102300,240238300,21300,21300,21300,21300,5
20230804,102200,240131800,21300,21300,21350,21300,25
20230804,102100,239599250,21300,21300,21300,21300,5
20230804,102000,239492750,21350,21300,21350,21300,28
20230804,101900,238896300,21300,21300,21300,21300,0
20230804,101800,238896300,21300,21400,21400,21300,25
20230804,101700,238362750,21350,21350,21350,21300,179
20230804,101600,234541350,21300,21350,21350,21300,939
20230804,101500,214533200,21350,21350,21350,21350,6
20230804,101400,214405100,21400,21350,21400,21350,13
20230804,101300,214127300,21400,21400,21400,21400,83
20230804,101200,212351100,21450,21500,21500,21450,512
20230804,101100,201368650,21450,21450,21450,21450,15
20230804,101000,201046900,21450,21500,21500,21450,50
20230804,100900,199972150,21450,21450,21450,21450,14
20230804,100800,199671850,21450,21450,21450,21450,31
20230804,100700,199006900,21400,21500,21500,21400,6
20230804,100600,198878400,21500,21450,21500,21400,736
20230804,100500,183056350,21450,21450,21450,21450,245
20230804,100400,177801100,21400,21400,21400,21400,5
20230804,100300,177694100,21400,21400,21400,21400,5
20230804,100200,177587100,21400,21400,21400,21400,34
20230804,100100,176859500,21400,21400,21400,21300,11
20230804,100000,176624600,21400,21300,21400,21300,22
20230804,095900,176154900,21400,21400,21400,21400,101
20230804,095800,173993500,21350,21350,21350,21300,155
20230804,095700,170684500,21350,21400,21400,21350,317
20230804,095600,163901200,21400,21400,21450,21400,22
20230804,095500,163429600,21400,21400,21400,21400,5
20230804,095400,163322600,21450,21400,21450,21400,3
20230804,095300,163258350,21400,21400,21400,21400,9
20230804,095200,163065750,21400,21400,21400,21400,165
20230804,095100,159534750,21450,21400,21450,21400,29
20230804,095000,158913100,21400,21400,21450,21400,48
20230804,094900,157883800,21400,21300,21400,21300,99
20230804,094800,155767900,21350,21350,21400,21350,116
20230804,094700,153287100,21400,21400,21400,21400,63
20230804,094600,151938900,21400,21400,21400,21400,0
20230804,094500,151938900,21400,21350,21400,21350,203
20230804,094400,147603900,21400,21400,21400,21400,0
20230804,094300,147603900,21400,21400,21400,21400,50
20230804,094200,146533900,21450,21400,21450,21350,310
20230804,094100,139891600,21350,21300,21350,21300,429
20230804,094000,130739250,21350,21350,21350,21350,84
20230804,093900,128945850,21350,21350,21350,21350,24
20230804,093800,128433450,21350,21300,21350,21300,54
20230804,093700,127280950,21400,21350,21400,21350,138
20230804,093600,124332550,21350,21350,21350,21350,1
20230804,093500,124311200,21300,21300,21300,21300,9
20230804,093400,124119500,21300,21350,21350,21300,72
20230804,093300,122584550,21350,21300,21350,21300,219
20230804,093200,117915450,21300,21350,21400,21300,187
20230804,093100,113927800,21350,21350,21350,21350,80
20230804,093000,112219800,21350,21350,21350,21350,2
20230804,092900,112177100,21350,21350,21350,21350,167
20230804,092800,108611650,21300,21300,21300,21300,312
20230804,092700,101966050,21250,21300,21300,21250,25
20230804,092600,101433650,21250,21250,21250,21250,2
20230804,092500,101391150,21250,21250,21250,21250,67
20230804,092400,99967400,21250,21250,21250,21250,37
20230804,092300,99181150,21250,21250,21250,21250,0
20230804,092200,99181150,21250,21250,21250,21250,102
20230804,092100,97013650,21250,21250,21250,21250,12
20230804,092000,96758650,21250,21250,21250,21250,8
20230804,091900,96588650,21250,21250,21250,21250,115
20230804,091800,94144900,21300,21200,21300,21200,22
20230804,091700,93678400,21250,21250,21250,21250,49
20230804,091600,92637150,21250,21300,21300,21250,644
20230804,091500,78951150,21350,21350,21350,21350,2
20230804,091400,78908450,21350,21350,21350,21350,3
20230804,091300,78844400,21350,21300,21350,21200,239
20230804,091200,73766250,21300,21250,21300,21250,168
20230804,091100,70195750,21200,21200,21200,21200,42
20230804,091000,69305350,21200,21100,21200,21100,145
20230804,090900,66234550,21100,21150,21150,21100,1347
20230804,090800,37810250,21100,21150,21200,21100,668
20230804,090700,23685750,21200,21200,21200,21150,139
20230804,090600,20744150,21200,21200,21200,21200,0
20230804,090500,20744150,21200,21150,21200,21150,296
20230804,090400,14483700,21150,21150,21150,21150,42
20230804,090300,13595400,21150,21150,21150,21150,42
20230804,090200,12707100,21150,21150,21200,21150,270
20230804,090100,6986600,21200,21200,21200,21150,201
20230804,090000,2734800,21200,21200,21200,21200,129