KissMeData/033100/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,190700,21606092600,21700,21700,21700,21700,26308
20230802,190600,21606092600,21700,21700,21700,21700,0
20230802,190500,21606092600,21700,21700,21700,21700,0
20230802,190400,21606092600,21700,21700,21700,21700,0
20230802,190300,21606092600,21700,21700,21700,21700,0
20230802,190200,21606092600,21700,21700,21700,21700,0
20230802,190100,21606092600,21700,21700,21700,21700,0
20230802,190000,21606092600,21700,21700,21700,21700,0
20230802,185900,21606092600,21700,21700,21700,21700,0
20230802,185800,21606092600,21700,21700,21700,21700,0
20230802,185700,21606092600,21700,21700,21700,21700,0
20230802,185600,21606092600,21700,21700,21700,21700,0
20230802,185500,21606092600,21700,21700,21700,21700,0
20230802,185400,21606092600,21700,21700,21700,21700,0
20230802,185300,21606092600,21700,21700,21700,21700,0
20230802,185200,21606092600,21700,21700,21700,21700,0
20230802,185100,21606092600,21700,21700,21700,21700,0
20230802,185000,21606092600,21700,21700,21700,21700,0
20230802,184900,21606092600,21700,21700,21700,21700,0
20230802,184800,21606092600,21700,21700,21700,21700,0
20230802,184700,21606092600,21700,21700,21700,21700,0
20230802,184600,21606092600,21700,21700,21700,21700,0
20230802,184500,21606092600,21700,21700,21700,21700,0
20230802,184400,21606092600,21700,21700,21700,21700,0
20230802,184300,21606092600,21700,21700,21700,21700,0
20230802,184200,21606092600,21700,21700,21700,21700,0
20230802,184100,21606092600,21700,21700,21700,21700,0
20230802,184000,21606092600,21700,21700,21700,21700,0
20230802,183900,21606092600,21700,21700,21700,21700,0
20230802,183800,21606092600,21700,21700,21700,21700,0
20230802,183700,21606092600,21700,21700,21700,21700,26308
20230802,183600,21606092600,21700,21700,21700,21700,0
20230802,183500,21606092600,21700,21700,21700,21700,0
20230802,183400,21606092600,21700,21700,21700,21700,0
20230802,183300,21606092600,21700,21700,21700,21700,0
20230802,183200,21606092600,21700,21700,21700,21700,0
20230802,183100,21606092600,21700,21700,21700,21700,0
20230802,183000,21606092600,21700,21700,21700,21700,0
20230802,182900,21606092600,21700,21700,21700,21700,0
20230802,182800,21606092600,21700,21700,21700,21700,0
20230802,182700,21606092600,21700,21700,21700,21700,0
20230802,182600,21606092600,21700,21700,21700,21700,0
20230802,182500,21606092600,21700,21700,21700,21700,0
20230802,182400,21606092600,21700,21700,21700,21700,0
20230802,182300,21606092600,21700,21700,21700,21700,0
20230802,182200,21606092600,21700,21700,21700,21700,0
20230802,182100,21606092600,21700,21700,21700,21700,0
20230802,182000,21606092600,21700,21700,21700,21700,0
20230802,181900,21606092600,21700,21700,21700,21700,0
20230802,181800,21606092600,21700,21700,21700,21700,0
20230802,181700,21606092600,21700,21700,21700,21700,0
20230802,181600,21606092600,21700,21700,21700,21700,0
20230802,181500,21606092600,21700,21700,21700,21700,0
20230802,181400,21606092600,21700,21700,21700,21700,0
20230802,181300,21606092600,21700,21700,21700,21700,0
20230802,181200,21606092600,21700,21700,21700,21700,0
20230802,181100,21606092600,21700,21700,21700,21700,0
20230802,181000,21606092600,21700,21700,21700,21700,0
20230802,180900,21606092600,21700,21700,21700,21700,0
20230802,180800,21606092600,21700,21700,21700,21700,0
20230802,180700,21606092600,21700,21700,21700,21700,26308
20230802,180600,21606092600,21700,21700,21700,21700,0
20230802,180500,21606092600,21700,21700,21700,21700,0
20230802,180400,21606092600,21700,21700,21700,21700,0
20230802,180300,21606092600,21700,21700,21700,21700,0
20230802,180200,21606092600,21700,21700,21700,21700,0
20230802,180100,21606092600,21700,21700,21700,21700,0
20230802,180000,21606092600,21700,21700,21700,21700,0
20230802,175900,21606092600,21700,21700,21700,21700,0
20230802,175800,21606092600,21700,21700,21700,21700,0
20230802,175700,21606092600,21700,21700,21700,21700,0
20230802,175600,21606092600,21700,21700,21700,21700,0
20230802,175500,21606092600,21700,21700,21700,21700,0
20230802,175400,21606092600,21700,21700,21700,21700,0
20230802,175300,21606092600,21700,21700,21700,21700,0
20230802,175200,21606092600,21700,21700,21700,21700,0
20230802,175100,21606092600,21700,21700,21700,21700,0
20230802,175000,21606092600,21700,21700,21700,21700,0
20230802,174900,21606092600,21700,21700,21700,21700,0
20230802,174800,21606092600,21700,21700,21700,21700,0
20230802,174700,21606092600,21700,21700,21700,21700,0
20230802,174600,21606092600,21700,21700,21700,21700,0
20230802,174500,21606092600,21700,21700,21700,21700,0
20230802,174400,21606092600,21700,21700,21700,21700,0
20230802,174300,21606092600,21700,21700,21700,21700,0
20230802,174200,21606092600,21700,21700,21700,21700,0
20230802,174100,21606092600,21700,21700,21700,21700,0
20230802,174000,21606092600,21700,21700,21700,21700,0
20230802,173900,21606092600,21700,21700,21700,21700,0
20230802,173800,21606092600,21700,21700,21700,21700,0
20230802,173700,21606092600,21700,21700,21700,21700,26308
20230802,173600,21606092600,21700,21700,21700,21700,0
20230802,173500,21606092600,21700,21700,21700,21700,0
20230802,173400,21606092600,21700,21700,21700,21700,0
20230802,173300,21606092600,21700,21700,21700,21700,0
20230802,173200,21606092600,21700,21700,21700,21700,0
20230802,173100,21606092600,21700,21700,21700,21700,0
20230802,173000,21606092600,21700,21700,21700,21700,0
20230802,172900,21606092600,21700,21700,21700,21700,0
20230802,172800,21606092600,21700,21700,21700,21700,0
20230802,172700,21606092600,21700,21700,21700,21700,0
20230802,172600,21606092600,21700,21700,21700,21700,0
20230802,172500,21606092600,21700,21700,21700,21700,0
20230802,172400,21606092600,21700,21700,21700,21700,0
20230802,172300,21606092600,21700,21700,21700,21700,0
20230802,172200,21606092600,21700,21700,21700,21700,0
20230802,172100,21606092600,21700,21700,21700,21700,0
20230802,172000,21606092600,21700,21700,21700,21700,0
20230802,171900,21606092600,21700,21700,21700,21700,0
20230802,171800,21606092600,21700,21700,21700,21700,0
20230802,171700,21606092600,21700,21700,21700,21700,0
20230802,171600,21606092600,21700,21700,21700,21700,0
20230802,171500,21606092600,21700,21700,21700,21700,0
20230802,171400,21606092600,21700,21700,21700,21700,0
20230802,171300,21606092600,21700,21700,21700,21700,0
20230802,171200,21606092600,21700,21700,21700,21700,0
20230802,171100,21606092600,21700,21700,21700,21700,0
20230802,171000,21606092600,21700,21700,21700,21700,0
20230802,170900,21606092600,21700,21700,21700,21700,0
20230802,170800,21606092600,21700,21700,21700,21700,0
20230802,170700,21606092600,21700,21700,21700,21700,26308
20230802,170600,21606092600,21700,21700,21700,21700,0
20230802,170500,21606092600,21700,21700,21700,21700,0
20230802,170400,21606092600,21700,21700,21700,21700,0
20230802,170300,21606092600,21700,21700,21700,21700,0
20230802,170200,21606092600,21700,21700,21700,21700,0
20230802,170100,21606092600,21700,21700,21700,21700,0
20230802,170000,21606092600,21700,21700,21700,21700,0
20230802,165900,21606092600,21700,21700,21700,21700,0
20230802,165800,21606092600,21700,21700,21700,21700,0
20230802,165700,21606092600,21700,21700,21700,21700,0
20230802,165600,21606092600,21700,21700,21700,21700,0
20230802,165500,21606092600,21700,21700,21700,21700,0
20230802,165400,21606092600,21700,21700,21700,21700,0
20230802,165300,21606092600,21700,21700,21700,21700,0
20230802,165200,21606092600,21700,21700,21700,21700,0
20230802,165100,21606092600,21700,21700,21700,21700,0
20230802,165000,21606092600,21700,21700,21700,21700,0
20230802,164900,21606092600,21700,21700,21700,21700,0
20230802,164800,21606092600,21700,21700,21700,21700,0
20230802,164700,21606092600,21700,21700,21700,21700,0
20230802,164600,21606092600,21700,21700,21700,21700,0
20230802,164500,21606092600,21700,21700,21700,21700,0
20230802,164400,21606092600,21700,21700,21700,21700,0
20230802,164300,21606092600,21700,21700,21700,21700,0
20230802,164200,21606092600,21700,21700,21700,21700,0
20230802,164100,21606092600,21700,21700,21700,21700,0
20230802,164000,21606092600,21700,21700,21700,21700,0
20230802,163900,21606092600,21700,21700,21700,21700,0
20230802,163800,21606092600,21700,21700,21700,21700,0
20230802,163700,21606092600,21700,21700,21700,21700,26308
20230802,163600,21606092600,21700,21700,21700,21700,0
20230802,163500,21606092600,21700,21700,21700,21700,0
20230802,163400,21606092600,21700,21700,21700,21700,0
20230802,163300,21606092600,21700,21700,21700,21700,0
20230802,163200,21606092600,21700,21700,21700,21700,0
20230802,163100,21606092600,21700,21700,21700,21700,0
20230802,163000,21606092600,21700,21700,21700,21700,0
20230802,162900,21606092600,21700,21700,21700,21700,0
20230802,162800,21606092600,21700,21700,21700,21700,0
20230802,162700,21606092600,21700,21700,21700,21700,0
20230802,162600,21606092600,21700,21700,21700,21700,0
20230802,162500,21606092600,21700,21700,21700,21700,0
20230802,162400,21606092600,21700,21700,21700,21700,0
20230802,162300,21606092600,21700,21700,21700,21700,0
20230802,162200,21606092600,21700,21700,21700,21700,0
20230802,162100,21606092600,21700,21700,21700,21700,0
20230802,162000,21606092600,21700,21700,21700,21700,0
20230802,161900,21606092600,21700,21700,21700,21700,0
20230802,161800,21606092600,21700,21700,21700,21700,0
20230802,161700,21606092600,21700,21700,21700,21700,0
20230802,161600,21606092600,21700,21700,21700,21700,0
20230802,161500,21606092600,21700,21700,21700,21700,0
20230802,161400,21606092600,21700,21700,21700,21700,0
20230802,161300,21606092600,21700,21700,21700,21700,0
20230802,161200,21606092600,21700,21700,21700,21700,0
20230802,161100,21606092600,21700,21700,21700,21700,0
20230802,161000,21606092600,21700,21700,21700,21700,0
20230802,160900,21606092600,21700,21700,21700,21700,0
20230802,160800,21606092600,21700,21700,21700,21700,0
20230802,160700,21606092600,21700,21700,21700,21700,26308
20230802,160600,21606092600,21700,21700,21700,21700,0
20230802,160500,21606092600,21700,21700,21700,21700,0
20230802,160400,21606092600,21700,21700,21700,21700,0
20230802,160300,21606092600,21700,21700,21700,21700,0
20230802,160200,21606092600,21700,21700,21700,21700,0
20230802,160100,21606092600,21700,21700,21700,21700,0
20230802,160000,21606092600,21700,21700,21700,21700,0
20230802,155900,21606092600,21700,21700,21700,21700,0
20230802,155800,21606092600,21700,21700,21700,21700,0
20230802,155700,21606092600,21700,21700,21700,21700,0
20230802,155600,21606092600,21700,21700,21700,21700,0
20230802,155500,21606092600,21700,21700,21700,21700,0
20230802,155400,21606092600,21700,21700,21700,21700,0
20230802,155300,21606092600,21700,21700,21700,21700,0
20230802,155200,21606092600,21700,21700,21700,21700,0
20230802,155100,21606092600,21700,21700,21700,21700,0
20230802,155000,21606092600,21700,21700,21700,21700,0
20230802,154900,21606092600,21700,21700,21700,21700,0
20230802,154800,21606092600,21700,21700,21700,21700,0
20230802,154700,21606092600,21700,21700,21700,21700,0
20230802,154600,21606092600,21700,21700,21700,21700,0
20230802,154500,21606092600,21700,21700,21700,21700,0
20230802,154400,21606092600,21700,21700,21700,21700,0
20230802,154300,21606092600,21700,21700,21700,21700,0
20230802,154200,21606092600,21700,21700,21700,21700,0
20230802,154100,21606092600,21700,21700,21700,21700,0
20230802,154000,21606092600,21700,21700,21700,21700,0
20230802,153900,21606092600,21700,21700,21700,21700,0
20230802,153800,21606092600,21700,21700,21700,21700,0
20230802,153700,21606092600,21700,21700,21700,21700,26308
20230802,153600,21606092600,21700,21700,21700,21700,0
20230802,153500,21606092600,21700,21700,21700,21700,0
20230802,153400,21606092600,21700,21700,21700,21700,0
20230802,153300,21606092600,21700,21700,21700,21700,0
20230802,153200,21606092600,21700,21700,21700,21700,0
20230802,153100,21606092600,21700,21700,21700,21700,0
20230802,153000,21606092600,21700,21700,21700,21700,26308
20230802,152900,21035209000,21750,21750,21750,21750,0
20230802,152800,21035209000,21750,21750,21750,21750,0
20230802,152700,21035209000,21750,21750,21750,21750,0
20230802,152600,21035209000,21750,21750,21750,21750,0
20230802,152500,21035209000,21750,21750,21750,21750,0
20230802,152400,21035209000,21750,21750,21750,21750,0
20230802,152300,21035209000,21750,21750,21750,21750,0
20230802,152200,21035209000,21750,21750,21750,21750,0
20230802,152100,21035209000,21750,21750,21750,21750,0
20230802,152000,21035209000,21750,21750,21750,21750,0
20230802,151900,21035209000,21750,21700,21800,21650,12673
20230802,151800,20759901150,21700,21650,21700,21600,4377
20230802,151700,20665216000,21600,21600,21650,21550,5960
20230802,151600,20536499800,21650,21650,21700,21550,2660
20230802,151500,20479035250,21650,21550,21650,21500,7630
20230802,151400,20314377950,21550,21650,21700,21550,3597
20230802,151300,20236559800,21650,21550,21700,21450,16475
20230802,151200,19881078050,21500,21450,21550,21450,5854
20230802,151100,19755265350,21450,21450,21500,21400,5270
20230802,151000,19642235300,21450,21400,21450,21350,3941
20230802,150900,19557818300,21350,21350,21450,21350,2862
20230802,150800,19496530900,21350,21300,21400,21300,937
20230802,150700,19476530700,21300,21300,21300,21250,3744
20230802,150600,19396784250,21300,21300,21350,21250,441
20230802,150500,19387391350,21300,21250,21350,21200,8244
20230802,150400,19211715350,21250,21250,21300,21250,621
20230802,150300,19198510350,21300,21300,21350,21250,795
20230802,150200,19181599250,21300,21250,21300,21250,1651
20230802,150100,19146465200,21250,21200,21250,21200,1134
20230802,150000,19122391700,21200,21250,21250,21200,678
20230802,145900,19108001700,21200,21300,21300,21200,2416
20230802,145800,19056700150,21300,21250,21300,21250,1217
20230802,145700,19030799450,21250,21250,21300,21200,1059
20230802,145600,19008294550,21250,21250,21300,21200,1514
20230802,145500,18976122550,21250,21250,21300,21200,1197
20230802,145400,18950692650,21200,21300,21300,21200,1035
20230802,145300,18928695800,21300,21200,21300,21200,2374
20230802,145200,18878230450,21250,21200,21250,21200,679
20230802,145100,18863829400,21250,21300,21350,21200,1823
20230802,145000,18825066450,21350,21200,21450,21200,3770
20230802,144900,18744643850,21200,21250,21300,21150,4113
20230802,144800,18657440600,21300,21250,21300,21250,1290
20230802,144700,18629997550,21250,21250,21300,21200,2867
20230802,144600,18569177400,21250,21300,21300,21150,9864
20230802,144500,18359785350,21250,21250,21400,21250,4871
20230802,144400,18255995250,21250,21400,21450,21250,8851
20230802,144300,18067323450,21400,21550,21750,21350,32657
20230802,144200,17363988950,21550,21300,21800,21200,41041
20230802,144100,16477219300,21300,21400,21450,21300,4892
20230802,144000,16372670800,21400,21350,21450,21300,8072
20230802,143900,16199910950,21300,21250,21350,21250,2765
20230802,143800,16140984850,21250,21200,21300,21200,3712
20230802,143700,16062148950,21200,21150,21200,21150,750
20230802,143600,16046262300,21150,21100,21150,21100,134
20230802,143500,16043428950,21150,21150,21150,21100,419
20230802,143400,16034572050,21150,21100,21150,21100,100
20230802,143300,16032459900,21150,21100,21150,21100,297
20230802,143200,16026183300,21150,21150,21150,21100,366
20230802,143100,16018449900,21150,21150,21200,21100,739
20230802,143000,16002824150,21200,21200,21200,21200,132
20230802,142900,16000025750,21200,21150,21200,21150,1616
20230802,142800,15965790850,21100,21100,21150,21100,125
20230802,142700,15963153100,21100,21100,21200,21100,2383
20230802,142600,15912761100,21100,21100,21150,21100,572
20230802,142500,15900686900,21100,21050,21100,20950,3309
20230802,142400,15831035550,21050,21050,21100,21050,715
20230802,142300,15815984700,21100,21050,21100,21000,209
20230802,142200,15811594150,21100,21000,21100,21000,670
20230802,142100,15797510900,21000,21000,21050,20950,681
20230802,142000,15783227150,21100,21100,21100,21000,166
20230802,141900,15779737750,21100,21000,21100,21000,2008
20230802,141800,15737494050,21000,21050,21050,21000,65
20230802,141700,15736128400,21050,20950,21050,20950,1914
20230802,141600,15695950650,20950,20950,21000,20950,203
20230802,141500,15691697150,20950,20950,21000,20950,190
20230802,141400,15687715750,20950,20950,20950,20950,98
20230802,141300,15685662650,20950,20950,21000,20950,1141
20230802,141200,15661744950,20950,21000,21000,20950,850
20230802,141100,15643933950,21000,20950,21000,20950,1558
20230802,141000,15611269300,20950,21000,21000,20950,164
20230802,140900,15607831800,21000,21050,21050,21000,2897
20230802,140800,15546982700,21000,21000,21050,21000,178
20230802,140700,15543241200,21000,21000,21050,21000,542
20230802,140600,15531857050,21000,21050,21050,21000,318
20230802,140500,15525176050,21050,21050,21050,21000,29
20230802,140400,15524566350,21000,21050,21050,21000,310
20230802,140300,15518053550,21050,21050,21050,21000,630
20230802,140200,15504797700,21050,21050,21050,21000,172
20230802,140100,15501184550,21050,21050,21050,21000,173
20230802,140000,15497548750,21050,21050,21050,21000,656
20230802,135900,15483761800,21050,21050,21050,21000,39
20230802,135800,15482941800,21050,20950,21050,20950,1646
20230802,135700,15448429300,20950,21000,21000,20950,1506
20230802,135600,15416876800,21000,21000,21050,20950,334
20230802,135500,15409864450,21000,20950,21050,20950,222
20230802,135400,15405206550,20950,21000,21050,20900,363
20230802,135300,15397591850,20950,20850,20950,20850,2368
20230802,135200,15348134950,20850,20750,20850,20700,2025
20230802,135100,15306053800,20750,20800,20800,20700,1566
20230802,135000,15273564900,20750,20750,20800,20750,335
20230802,134900,15266612500,20800,20750,20800,20750,330
20230802,134800,15259758650,20800,20800,20800,20750,371
20230802,134700,15252046900,20750,20750,20800,20750,396
20230802,134600,15243819300,20750,20750,20800,20750,258
20230802,134500,15238465200,20800,20750,20850,20700,66
20230802,134400,15237095250,20750,20800,20800,20750,3271
20230802,134300,15169148800,20800,20800,20850,20800,361
20230802,134200,15161634350,20800,20800,20850,20800,347
20230802,134100,15154408950,20800,20800,20800,20750,4923
20230802,134000,15052179050,20800,20800,20850,20800,2508
20230802,133900,15000011800,20850,20800,20850,20800,248
20230802,133800,14994846800,20800,20800,20900,20800,152
20230802,133700,14991684100,20900,20900,20900,20800,492
20230802,133600,14981447850,20800,20850,20900,20800,548
20230802,133500,14970026450,20850,20900,20950,20850,241
20230802,133400,14964996200,20900,20850,20900,20850,376
20230802,133300,14957144900,20800,20850,20850,20750,5321
20230802,133200,14846430850,20900,20950,20950,20850,5841
20230802,133100,14724250450,21000,20950,21000,20950,374
20230802,133000,14716406450,20950,21000,21000,20950,288
20230802,132900,14710372100,21000,21000,21000,20950,1171
20230802,132800,14685831100,21000,21050,21050,21000,815
20230802,132700,14668689150,21050,21050,21050,21050,24
20230802,132600,14668183950,21050,21100,21100,21050,439
20230802,132500,14658942950,21050,21050,21050,21050,63
20230802,132400,14657616800,21000,21000,21000,21000,897
20230802,132300,14638779800,21000,21100,21100,20950,1904
20230802,132200,14598738200,21100,21100,21150,21000,6200
20230802,132100,14468429350,21050,21100,21100,21050,1097
20230802,132000,14445337150,21100,21100,21100,21100,11
20230802,131900,14445105050,21150,21150,21150,21050,319
20230802,131800,14438373950,21050,21100,21100,21050,205
20230802,131700,14434048700,21100,21100,21100,21100,1817
20230802,131600,14395710000,21100,21100,21100,21100,1979
20230802,131500,14353953100,21150,21150,21150,21100,89
20230802,131400,14352073350,21150,21150,21150,21150,24
20230802,131300,14351565750,21100,21100,21100,21100,5
20230802,131200,14351460250,21100,21050,21150,21050,68
20230802,131100,14350025300,21150,21100,21150,21100,389
20230802,131000,14341809750,21100,21100,21100,21050,5206
20230802,130900,14232208100,21100,21100,21100,21050,2059
20230802,130800,14188768200,21100,21150,21150,21100,114
20230802,130700,14186362750,21150,21100,21150,21100,723
20230802,130600,14171106750,21150,21150,21150,21150,13
20230802,130500,14170831800,21150,21150,21150,21150,12
20230802,130400,14170578000,21150,21100,21150,21100,25
20230802,130300,14170049750,21150,21150,21150,21150,107
20230802,130200,14167786700,21150,21150,21150,21150,13
20230802,130100,14167511750,21100,21150,21150,21100,1139
20230802,130000,14143477750,21100,21150,21200,21100,3728
20230802,125900,14064733600,21150,21150,21200,21150,1119
20230802,125800,14041066100,21150,21100,21150,21100,163
20230802,125700,14037626150,21100,21100,21100,21050,729
20230802,125600,14022244300,21100,21100,21100,21050,281
20230802,125500,14016315450,21150,21100,21150,21100,175
20230802,125400,14012619200,21150,21150,21150,21100,113
20230802,125300,14010234250,21150,21150,21150,21150,15
20230802,125200,14009917000,21150,21150,21150,21150,262
20230802,125100,14004375700,21150,21150,21150,21150,128
20230802,125000,14001668500,21100,21150,21150,21100,24
20230802,124900,14001161400,21100,21150,21150,21100,151
20230802,124800,13997974300,21150,21150,21150,21150,13
20230802,124700,13997699350,21100,21100,21100,21100,24
20230802,124600,13997192950,21100,21200,21200,21100,613
20230802,124500,13984247450,21200,21100,21200,21100,226
20230802,124400,13979457900,21100,21100,21100,21100,45
20230802,124300,13978508400,21100,21150,21250,21100,509
20230802,124200,13967754200,21150,21050,21150,21050,42
20230802,124100,13966866900,21150,21050,21150,21050,448
20230802,124000,13957436400,21000,21200,21250,21000,11846
20230802,123900,13707323300,21250,21250,21250,21200,181
20230802,123800,13703485050,21250,21250,21250,21250,73
20230802,123700,13701933800,21250,21250,21250,21250,22
20230802,123600,13701466300,21250,21200,21250,21200,274
20230802,123500,13695657450,21200,21200,21200,21200,870
20230802,123400,13677213450,21200,21200,21200,21200,120
20230802,123300,13674669450,21200,21200,21250,21200,1996
20230802,123200,13632346600,21200,21350,21350,21200,4367
20230802,123100,13539680500,21300,21300,21300,21250,207
20230802,123000,13535276400,21300,21250,21300,21250,221
20230802,122900,13530574900,21300,21300,21300,21250,176
20230802,122800,13526831100,21300,21250,21300,21250,33
20230802,122700,13526129800,21250,21250,21250,21250,155
20230802,122600,13522836050,21200,21200,21250,21200,807
20230802,122500,13505727000,21200,21200,21200,21150,528
20230802,122400,13494534400,21200,21200,21250,21200,1372
20230802,122300,13465447850,21250,21250,21250,21200,307
20230802,122200,13458934750,21250,21250,21250,21250,112
20230802,122100,13456554750,21250,21250,21250,21250,469
20230802,122000,13446588500,21250,21200,21250,21200,52
20230802,121900,13445486050,21200,21200,21200,21200,328
20230802,121800,13438532450,21150,21200,21200,21150,428
20230802,121700,13429465750,21200,21200,21200,21200,51
20230802,121600,13428384550,21200,21150,21200,21150,154
20230802,121500,13425123750,21200,21150,21200,21150,379
20230802,121400,13417101700,21150,21150,21150,21150,16
20230802,121300,13416763300,21150,21150,21150,21150,13
20230802,121200,13416488350,21150,21150,21150,21150,0
20230802,121100,13416488350,21150,21300,21300,21150,1176
20230802,121000,13391598650,21300,21250,21300,21200,300
20230802,120900,13385215950,21250,21150,21250,21150,1129
20230802,120800,13361273950,21150,21150,21200,21150,284
20230802,120700,13355266700,21150,21200,21300,21150,1454
20230802,120600,13324470450,21200,21150,21200,21150,1207
20230802,120500,13298934200,21150,21200,21200,21150,150
20230802,120400,13295758700,21100,21250,21250,21100,959
20230802,120300,13275458750,21200,21250,21300,21150,2262
20230802,120200,13227503650,21250,21150,21400,21150,3294
20230802,120100,13157502550,21100,21100,21100,21050,2646
20230802,120000,13101672000,21100,21050,21100,21050,162
20230802,115900,13098254950,21050,21050,21100,21050,799
20230802,115800,13081434950,21050,21050,21050,21000,692
20230802,115700,13066890050,21000,21050,21050,21000,614
20230802,115600,13053994100,21050,21000,21050,20900,1837
20230802,115500,13015464850,20950,21000,21000,20900,713
20230802,115400,13000510500,21000,20900,21000,20900,1242
20230802,115300,12974482900,20900,20800,20900,20800,350
20230802,115200,12967187100,20950,20900,20950,20750,3377
20230802,115100,12897008150,20900,20850,20900,20800,458
20230802,115000,12887464450,20850,20800,20850,20800,313
20230802,114900,12880951300,20850,20800,20900,20750,994
20230802,114800,12860276450,20800,21050,21050,20750,11960
20230802,114700,12609933250,21100,21050,21100,21050,204
20230802,114600,12605636500,21100,21100,21100,21000,2017
20230802,114500,12563175300,21100,21150,21150,21050,782
20230802,114400,12546686100,21150,21050,21150,21050,254
20230802,114300,12541326450,21100,21100,21100,21050,655
20230802,114200,12527516600,21100,21000,21100,21000,2924
20230802,114100,12466071800,21000,21050,21050,20950,905
20230802,114000,12447070800,21100,21050,21100,21000,4266
20230802,113900,12357454900,21050,21050,21050,21000,719
20230802,113800,12342320100,21000,21050,21050,21000,1004
20230802,113700,12321186350,21050,21100,21100,21000,2394
20230802,113600,12270774100,21100,21150,21150,21050,3735
20230802,113500,12191986500,21150,21200,21200,21150,2453
20230802,113400,12140090150,21200,21200,21200,21150,295
20230802,113300,12133837100,21150,21250,21250,21150,6579
20230802,113200,11994509550,21300,21250,21300,21250,219
20230802,113100,11989854150,21250,21300,21300,21250,1265
20230802,113000,11962970900,21300,21300,21300,21250,1472
20230802,112900,11931620300,21300,21200,21300,21200,178
20230802,112800,11927841100,21200,21250,21250,21200,998
20230802,112700,11906656150,21250,21350,21350,21250,2673
20230802,112600,11849813050,21300,21300,21500,21250,1903
20230802,112500,11809197750,21300,21350,21350,21300,338
20230802,112400,11801994950,21350,21300,21350,21300,1227
20230802,112300,11775857250,21300,21300,21350,21300,996
20230802,112200,11754641750,21250,21400,21400,21250,5560
20230802,112100,11636314550,21350,21400,21450,21350,1640
20230802,112000,11601229150,21350,21450,21500,21350,4078
20230802,111900,11514072400,21450,21550,21550,21450,5911
20230802,111800,11387112750,21550,21600,21650,21500,7362
20230802,111700,11228405600,21650,21650,21650,21600,458
20230802,111600,11218500950,21650,21600,21700,21600,704
20230802,111500,11203262600,21600,21600,21700,21600,1131
20230802,111400,11178780600,21650,21850,21850,21650,6058
20230802,111300,11047287200,21800,21850,21900,21800,670
20230802,111200,11032642250,21850,21950,22000,21800,1982
20230802,111100,10989291950,22000,22000,22000,21950,1140
20230802,111000,10964248150,22000,21950,22000,21950,844
20230802,110900,10945689150,22000,21950,22000,21900,1325
20230802,110800,10916605750,21950,21950,22000,21950,1872
20230802,110700,10875509650,22000,22050,22050,21900,4993
20230802,110600,10765849550,22000,21950,22000,21800,5208
20230802,110500,10651613450,21950,21900,21950,21850,850
20230802,110400,10632997000,21950,21950,22000,21900,2496
20230802,110300,10578196500,21950,22000,22000,21950,1346
20230802,110200,10548641400,21900,22050,22150,21850,7209
20230802,110100,10390081000,22050,21850,22050,21850,4232
20230802,110000,10297041050,21850,21800,21850,21800,647
20230802,105900,10282915950,21750,21750,21800,21750,612
20230802,105800,10269604200,21750,21800,21900,21750,1234
20230802,105700,10242729450,21850,21750,21900,21750,218
20230802,105600,10237980200,21800,21750,21850,21750,2068
20230802,105500,10192874300,21750,21800,21850,21700,3775
20230802,105400,10110731550,21800,21800,21850,21800,34
20230802,105300,10109989200,21800,21900,21900,21800,392
20230802,105200,10101423250,21900,21800,21950,21800,1530
20230802,105100,10068008400,21800,21800,21800,21750,574
20230802,105000,10055495300,21750,21750,21750,21700,887
20230802,104900,10036204050,21750,21750,21750,21750,323
20230802,104800,10029178800,21750,21700,21750,21700,799
20230802,104700,10011837800,21700,21700,21700,21700,44
20230802,104600,10010883000,21700,21650,21700,21650,224
20230802,104500,10006027200,21650,21650,21700,21650,714
20230802,104400,9990568800,21600,21650,21700,21600,3166
20230802,104300,9922122900,21650,21650,21700,21600,2195
20230802,104200,9874616650,21700,21700,21700,21650,4430
20230802,104100,9778531800,21750,21750,21750,21700,4638
20230802,104000,9677800400,21750,21700,21750,21650,919
20230802,103900,9657841750,21700,21700,21750,21650,1991
20230802,103800,9614629400,21750,21700,21750,21650,2075
20230802,103700,9569646750,21700,21850,21850,21650,8318
20230802,103600,9389066250,21850,21900,21900,21800,1724
20230802,103500,9351428650,21900,21850,21900,21750,10976
20230802,103400,9111912550,21800,21950,22000,21800,6162
20230802,103300,8977076400,21950,22000,22000,21950,1305
20230802,103200,8948404700,21950,22100,22100,21950,3669
20230802,103100,8867561600,22100,22250,22250,22100,1374
20230802,103000,8837112750,22200,22150,22250,22150,2119
20230802,102900,8790081000,22200,22200,22300,22100,1581
20230802,102800,8755003800,22150,22250,22250,22150,3940
20230802,102700,8667650950,22250,22000,22300,22000,7466
20230802,102600,8502600150,21950,21950,22100,21950,2270
20230802,102500,8452624850,21950,22000,22050,21950,1662
20230802,102400,8416069650,22000,22050,22100,22000,1949
20230802,102300,8373068550,22050,22200,22200,22000,4121
20230802,102200,8282173250,22250,22250,22400,22200,2477
20230802,102100,8227013300,22350,22150,22550,22100,52367
20230802,102000,7050813650,22150,22300,22400,22150,5463
20230802,101900,6929126100,22350,22350,22400,22250,3719
20230802,101800,6846051350,22350,22050,22400,22000,25796
20230802,101700,6272367900,22050,22050,22050,21950,3773
20230802,101600,6189344450,22000,22100,22150,22000,1840
20230802,101500,6148695400,22100,22100,22150,22050,3576
20230802,101400,6069673500,22200,22150,22200,22100,7514
20230802,101300,5903038400,22150,22150,22200,22100,3693
20230802,101200,5821222050,22150,22150,22200,22100,3453
20230802,101100,5744775950,22150,22100,22150,22050,3080
20230802,101000,5676694100,22100,21950,22150,21950,21595
20230802,100900,5199791050,21900,21950,21950,21900,932
20230802,100800,5179347450,21900,21900,21950,21900,258
20230802,100700,5173685400,21950,21950,21950,21950,261
20230802,100600,5167956450,21950,21800,22000,21750,4185
20230802,100500,5076247050,21850,22000,22000,21850,1995
20230802,100400,5032565750,22000,22050,22050,22000,2353
20230802,100300,4980766600,21950,21950,22050,21950,3700
20230802,100200,4899435950,21950,22000,22000,21900,1257
20230802,100100,4871838650,22000,22000,22050,22000,1566
20230802,100000,4837383300,22000,21800,22050,21800,6203
20230802,095900,4701159550,21800,21850,21850,21750,1447
20230802,095800,4669617700,21850,21850,21900,21850,296
20230802,095700,4663144000,21900,21800,21900,21800,2156
20230802,095600,4616038950,21800,21800,21850,21750,717
20230802,095500,4600411850,21800,21750,21800,21700,977
20230802,095400,4579163500,21750,21900,21900,21750,2576
20230802,095300,4522948100,21900,21950,22000,21850,1388
20230802,095200,4492503850,21950,21800,21950,21800,1039
20230802,095100,4469800150,21800,22050,22050,21800,7137
20230802,095000,4313095500,22050,21950,22050,21950,4170
20230802,094900,4221447050,21950,21800,21950,21800,2812
20230802,094800,4159874700,21750,21750,21850,21750,1127
20230802,094700,4135266350,21750,21750,21750,21700,772
20230802,094600,4118495650,21800,21900,21900,21800,375
20230802,094500,4110311950,21850,22000,22000,21800,1744
20230802,094400,4072165950,22000,21950,22050,21900,8743
20230802,094300,3880004400,21950,21850,21950,21850,3269
20230802,094200,3808414100,21850,21950,21950,21800,4873
20230802,094100,3701934400,21900,21850,21900,21850,1189
20230802,094000,3675916450,21850,21750,21850,21750,1506
20230802,093900,3643093100,21800,21850,21900,21800,2144
20230802,093800,3596301100,21850,21900,21950,21850,4753
20230802,093700,3492124900,21900,21800,21900,21800,2571
20230802,093600,3435992850,21800,21700,21800,21600,1923
20230802,093500,3394284550,21700,21750,21800,21700,3170
20230802,093400,3325377850,21750,21700,21750,21650,1215
20230802,093300,3299016000,21700,21700,21750,21650,1071
20230802,093200,3275786500,21750,21700,21750,21650,1158
20230802,093100,3250655700,21700,21500,21750,21450,5241
20230802,093000,3137220550,21500,21550,21550,21500,184
20230802,092900,3133263300,21550,21550,21650,21400,1683
20230802,092800,3097094650,21650,21600,21650,21550,680
20230802,092700,3082409000,21650,21700,21700,21600,2723
20230802,092600,3023336150,21650,21600,21700,21500,2930
20230802,092500,2959953250,21600,21500,21600,21500,2481
20230802,092400,2906570900,21500,21400,21500,21350,1535
20230802,092300,2873705600,21400,21350,21400,21350,592
20230802,092200,2861060150,21350,21350,21400,21350,1214
20230802,092100,2835121700,21350,21450,21450,21350,1551
20230802,092000,2801923100,21450,21450,21450,21400,721
20230802,091900,2786461550,21400,21350,21550,21350,2594
20230802,091800,2730890900,21350,21300,21450,21200,3156
20230802,091700,2663527850,21300,21350,21400,21300,2551
20230802,091600,2609134400,21450,21350,21500,21200,3594
20230802,091500,2532258950,21350,21550,21550,21250,3899
20230802,091400,2448838350,21500,21700,21700,21500,3540
20230802,091300,2372256750,21700,21700,21750,21650,920
20230802,091200,2352298300,21700,21800,21800,21650,3362
20230802,091100,2279182450,21800,22000,22050,21800,5386
20230802,091000,2161358850,22050,21850,22050,21800,6898
20230802,090900,2009996400,21850,22050,22100,21800,9596
20230802,090800,1799635750,22100,21900,22150,21900,23031
20230802,090700,1292535000,21900,21950,21950,21800,5648
20230802,090600,1168826650,21950,21650,21950,21600,18522
20230802,090500,764089150,21650,21650,21700,21550,6959
20230802,090400,613694450,21600,21750,21800,21600,6631
20230802,090300,469740150,21750,21650,21800,21500,4492
20230802,090200,372342250,21700,21550,21750,21500,10584
20230802,090100,143168250,21500,21150,21500,21150,4008
20230802,090000,57398300,21150,21100,21150,21000,2676