KissMeData/001120/min/candle-20230821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,183200,44008953900,32550,32550,32550,32550,17828
20230821,183100,44008953900,32550,32550,32550,32550,0
20230821,183000,44008953900,32550,32550,32550,32550,0
20230821,182900,44008953900,32550,32550,32550,32550,0
20230821,182800,44008953900,32550,32550,32550,32550,0
20230821,182700,44008953900,32550,32550,32550,32550,0
20230821,182600,44008953900,32550,32550,32550,32550,0
20230821,182500,44008953900,32550,32550,32550,32550,0
20230821,182400,44008953900,32550,32550,32550,32550,0
20230821,182300,44008953900,32550,32550,32550,32550,0
20230821,182200,44008953900,32550,32550,32550,32550,0
20230821,182100,44008953900,32550,32550,32550,32550,0
20230821,182000,44008953900,32550,32550,32550,32550,0
20230821,181900,44008953900,32550,32550,32550,32550,0
20230821,181800,44008953900,32550,32550,32550,32550,0
20230821,181700,44008953900,32550,32550,32550,32550,0
20230821,181600,44008953900,32550,32550,32550,32550,0
20230821,181500,44008953900,32550,32550,32550,32550,0
20230821,181400,44008953900,32550,32550,32550,32550,0
20230821,181300,44008953900,32550,32550,32550,32550,0
20230821,181200,44008953900,32550,32550,32550,32550,0
20230821,181100,44008953900,32550,32550,32550,32550,0
20230821,181000,44008953900,32550,32550,32550,32550,0
20230821,180900,44008953900,32550,32550,32550,32550,0
20230821,180800,44008953900,32550,32550,32550,32550,0
20230821,180700,44008953900,32550,32550,32550,32550,0
20230821,180600,44008953900,32550,32550,32550,32550,0
20230821,180500,44008953900,32550,32550,32550,32550,0
20230821,180400,44008953900,32550,32550,32550,32550,0
20230821,180300,44008953900,32550,32550,32550,32550,0
20230821,180200,44008953900,32550,32550,32550,32550,17828
20230821,180100,44008953900,32550,32550,32550,32550,0
20230821,180000,44008953900,32550,32550,32550,32550,0
20230821,175900,44008953900,32550,32550,32550,32550,0
20230821,175800,44008953900,32550,32550,32550,32550,0
20230821,175700,44008953900,32550,32550,32550,32550,0
20230821,175600,44008953900,32550,32550,32550,32550,0
20230821,175500,44008953900,32550,32550,32550,32550,0
20230821,175400,44008953900,32550,32550,32550,32550,0
20230821,175300,44008953900,32550,32550,32550,32550,0
20230821,175200,44008953900,32550,32550,32550,32550,0
20230821,175100,44008953900,32550,32550,32550,32550,0
20230821,175000,44008953900,32550,32550,32550,32550,0
20230821,174900,44008953900,32550,32550,32550,32550,0
20230821,174800,44008953900,32550,32550,32550,32550,0
20230821,174700,44008953900,32550,32550,32550,32550,0
20230821,174600,44008953900,32550,32550,32550,32550,0
20230821,174500,44008953900,32550,32550,32550,32550,0
20230821,174400,44008953900,32550,32550,32550,32550,0
20230821,174300,44008953900,32550,32550,32550,32550,0
20230821,174200,44008953900,32550,32550,32550,32550,0
20230821,174100,44008953900,32550,32550,32550,32550,0
20230821,174000,44008953900,32550,32550,32550,32550,0
20230821,173900,44008953900,32550,32550,32550,32550,0
20230821,173800,44008953900,32550,32550,32550,32550,0
20230821,173700,44008953900,32550,32550,32550,32550,0
20230821,173600,44008953900,32550,32550,32550,32550,0
20230821,173500,44008953900,32550,32550,32550,32550,0
20230821,173400,44008953900,32550,32550,32550,32550,0
20230821,173300,44008953900,32550,32550,32550,32550,0
20230821,173200,44008953900,32550,32550,32550,32550,17828
20230821,173100,44008953900,32550,32550,32550,32550,0
20230821,173000,44008953900,32550,32550,32550,32550,0
20230821,172900,44008953900,32550,32550,32550,32550,0
20230821,172800,44008953900,32550,32550,32550,32550,0
20230821,172700,44008953900,32550,32550,32550,32550,0
20230821,172600,44008953900,32550,32550,32550,32550,0
20230821,172500,44008953900,32550,32550,32550,32550,0
20230821,172400,44008953900,32550,32550,32550,32550,0
20230821,172300,44008953900,32550,32550,32550,32550,0
20230821,172200,44008953900,32550,32550,32550,32550,0
20230821,172100,44008953900,32550,32550,32550,32550,0
20230821,172000,44008953900,32550,32550,32550,32550,0
20230821,171900,44008953900,32550,32550,32550,32550,0
20230821,171800,44008953900,32550,32550,32550,32550,0
20230821,171700,44008953900,32550,32550,32550,32550,0
20230821,171600,44008953900,32550,32550,32550,32550,0
20230821,171500,44008953900,32550,32550,32550,32550,0
20230821,171400,44008953900,32550,32550,32550,32550,0
20230821,171300,44008953900,32550,32550,32550,32550,0
20230821,171200,44008953900,32550,32550,32550,32550,0
20230821,171100,44008953900,32550,32550,32550,32550,0
20230821,171000,44008953900,32550,32550,32550,32550,0
20230821,170900,44008953900,32550,32550,32550,32550,0
20230821,170800,44008953900,32550,32550,32550,32550,0
20230821,170700,44008953900,32550,32550,32550,32550,0
20230821,170600,44008953900,32550,32550,32550,32550,0
20230821,170500,44008953900,32550,32550,32550,32550,0
20230821,170400,44008953900,32550,32550,32550,32550,0
20230821,170300,44008953900,32550,32550,32550,32550,0
20230821,170200,44008953900,32550,32550,32550,32550,17828
20230821,170100,44008953900,32550,32550,32550,32550,0
20230821,170000,44008953900,32550,32550,32550,32550,0
20230821,165900,44008953900,32550,32550,32550,32550,0
20230821,165800,44008953900,32550,32550,32550,32550,0
20230821,165700,44008953900,32550,32550,32550,32550,0
20230821,165600,44008953900,32550,32550,32550,32550,0
20230821,165500,44008953900,32550,32550,32550,32550,0
20230821,165400,44008953900,32550,32550,32550,32550,0
20230821,165300,44008953900,32550,32550,32550,32550,0
20230821,165200,44008953900,32550,32550,32550,32550,0
20230821,165100,44008953900,32550,32550,32550,32550,0
20230821,165000,44008953900,32550,32550,32550,32550,0
20230821,164900,44008953900,32550,32550,32550,32550,0
20230821,164800,44008953900,32550,32550,32550,32550,0
20230821,164700,44008953900,32550,32550,32550,32550,0
20230821,164600,44008953900,32550,32550,32550,32550,0
20230821,164500,44008953900,32550,32550,32550,32550,0
20230821,164400,44008953900,32550,32550,32550,32550,0
20230821,164300,44008953900,32550,32550,32550,32550,0
20230821,164200,44008953900,32550,32550,32550,32550,0
20230821,164100,44008953900,32550,32550,32550,32550,0
20230821,164000,44008953900,32550,32550,32550,32550,0
20230821,163900,44008953900,32550,32550,32550,32550,0
20230821,163800,44008953900,32550,32550,32550,32550,0
20230821,163700,44008953900,32550,32550,32550,32550,0
20230821,163600,44008953900,32550,32550,32550,32550,0
20230821,163500,44008953900,32550,32550,32550,32550,0
20230821,163400,44008953900,32550,32550,32550,32550,0
20230821,163300,44008953900,32550,32550,32550,32550,0
20230821,163200,44008953900,32550,32550,32550,32550,17828
20230821,163100,44008953900,32550,32550,32550,32550,0
20230821,163000,44008953900,32550,32550,32550,32550,0
20230821,162900,44008953900,32550,32550,32550,32550,0
20230821,162800,44008953900,32550,32550,32550,32550,0
20230821,162700,44008953900,32550,32550,32550,32550,0
20230821,162600,44008953900,32550,32550,32550,32550,0
20230821,162500,44008953900,32550,32550,32550,32550,0
20230821,162400,44008953900,32550,32550,32550,32550,0
20230821,162300,44008953900,32550,32550,32550,32550,0
20230821,162200,44008953900,32550,32550,32550,32550,0
20230821,162100,44008953900,32550,32550,32550,32550,0
20230821,162000,44008953900,32550,32550,32550,32550,0
20230821,161900,44008953900,32550,32550,32550,32550,0
20230821,161800,44008953900,32550,32550,32550,32550,0
20230821,161700,44008953900,32550,32550,32550,32550,0
20230821,161600,44008953900,32550,32550,32550,32550,0
20230821,161500,44008953900,32550,32550,32550,32550,0
20230821,161400,44008953900,32550,32550,32550,32550,0
20230821,161300,44008953900,32550,32550,32550,32550,0
20230821,161200,44008953900,32550,32550,32550,32550,0
20230821,161100,44008953900,32550,32550,32550,32550,0
20230821,161000,44008953900,32550,32550,32550,32550,0
20230821,160900,44008953900,32550,32550,32550,32550,0
20230821,160800,44008953900,32550,32550,32550,32550,0
20230821,160700,44008953900,32550,32550,32550,32550,0
20230821,160600,44008953900,32550,32550,32550,32550,0
20230821,160500,44008953900,32550,32550,32550,32550,0
20230821,160400,44008953900,32550,32550,32550,32550,0
20230821,160300,44008953900,32550,32550,32550,32550,0
20230821,160200,44008953900,32550,32550,32550,32550,17828
20230821,160100,44008953900,32550,32550,32550,32550,0
20230821,160000,44008953900,32550,32550,32550,32550,0
20230821,155900,44008953900,32550,32550,32550,32550,0
20230821,155800,44008953900,32550,32550,32550,32550,0
20230821,155700,44008953900,32550,32550,32550,32550,0
20230821,155600,44008953900,32550,32550,32550,32550,0
20230821,155500,44008953900,32550,32550,32550,32550,0
20230821,155400,44008953900,32550,32550,32550,32550,0
20230821,155300,44008953900,32550,32550,32550,32550,0
20230821,155200,44008953900,32550,32550,32550,32550,0
20230821,155100,44008953900,32550,32550,32550,32550,0
20230821,155000,44008953900,32550,32550,32550,32550,0
20230821,154900,44008953900,32550,32550,32550,32550,0
20230821,154800,44008953900,32550,32550,32550,32550,0
20230821,154700,44008953900,32550,32550,32550,32550,0
20230821,154600,44008953900,32550,32550,32550,32550,0
20230821,154500,44008953900,32550,32550,32550,32550,0
20230821,154400,44008953900,32550,32550,32550,32550,0
20230821,154300,44008953900,32550,32550,32550,32550,0
20230821,154200,44008953900,32550,32550,32550,32550,0
20230821,154100,44008953900,32550,32550,32550,32550,0
20230821,154000,44008953900,32550,32550,32550,32550,0
20230821,153900,44008953900,32550,32550,32550,32550,0
20230821,153800,44008953900,32550,32550,32550,32550,0
20230821,153700,44008953900,32550,32550,32550,32550,0
20230821,153600,44008953900,32550,32550,32550,32550,0
20230821,153500,44008953900,32550,32550,32550,32550,0
20230821,153400,44008953900,32550,32550,32550,32550,0
20230821,153300,44008953900,32550,32550,32550,32550,0
20230821,153200,44008953900,32550,32550,32550,32550,17828
20230821,153100,44008953900,32550,32550,32550,32550,0
20230821,153000,44008953900,32550,32550,32550,32550,17828
20230821,152900,43428652500,32550,32550,32550,32550,0
20230821,152800,43428652500,32550,32550,32550,32550,0
20230821,152700,43428652500,32550,32550,32550,32550,0
20230821,152600,43428652500,32550,32550,32550,32550,0
20230821,152500,43428652500,32550,32550,32550,32550,0
20230821,152400,43428652500,32550,32550,32550,32550,0
20230821,152300,43428652500,32550,32550,32550,32550,0
20230821,152200,43428652500,32550,32550,32550,32550,0
20230821,152100,43428652500,32550,32550,32550,32550,0
20230821,152000,43428652500,32550,32550,32550,32550,0
20230821,151900,43428652500,32550,32450,32600,32450,2068
20230821,151800,43361421050,32500,32450,32500,32400,730
20230821,151700,43337728100,32450,32450,32500,32400,4506
20230821,151600,43191590800,32450,32400,32450,32400,1065
20230821,151500,43157078150,32400,32350,32450,32350,4340
20230821,151400,43016472000,32400,32400,32450,32350,2465
20230821,151300,42936612650,32400,32450,32500,32400,3532
20230821,151200,42822095250,32500,32450,32500,32450,1941
20230821,151100,42759052400,32450,32500,32500,32450,1568
20230821,151000,42708135150,32500,32500,32550,32400,5267
20230821,150900,42537099050,32500,32500,32500,32450,1482
20230821,150800,42488975850,32500,32500,32550,32450,1974
20230821,150700,42424817400,32500,32450,32600,32450,4096
20230821,150600,42291690450,32450,32450,32500,32400,2163
20230821,150500,42221503200,32500,32450,32550,32400,5382
20230821,150400,42046735700,32450,32450,32550,32450,1512
20230821,150300,41997620600,32450,32500,32550,32450,3761
20230821,150200,41875369050,32550,32450,32600,32450,9242
20230821,150100,41574893350,32450,32550,32600,32450,2488
20230821,150000,41494035800,32600,32600,32600,32500,10976
20230821,145900,41137106050,32550,32550,32600,32500,15207
20230821,145800,40642594700,32550,32600,32600,32550,1964
20230821,145700,40578648400,32550,32600,32650,32550,6072
20230821,145600,40380773900,32600,32600,32650,32600,1604
20230821,145500,40328481600,32650,32600,32650,32600,4118
20230821,145400,40194233750,32600,32600,32650,32600,1735
20230821,145300,40137661900,32600,32700,32700,32550,8102
20230821,145200,39873501300,32650,32700,32750,32650,1253
20230821,145100,39832542150,32750,32650,32750,32650,1659
20230821,145000,39778294750,32600,32700,32750,32600,6991
20230821,144900,39549952400,32650,32650,32700,32650,1885
20230821,144800,39488406650,32700,32750,32750,32650,900
20230821,144700,39459002000,32750,32700,32750,32650,2198
20230821,144600,39387126500,32750,32700,32750,32600,2335
20230821,144500,39310850500,32650,32650,32700,32650,1565
20230821,144400,39259736050,32650,32750,32750,32650,1850
20230821,144300,39199266200,32750,32700,32750,32700,1061
20230821,144200,39164557500,32700,32700,32750,32700,962
20230821,144100,39133099300,32750,32700,32750,32650,2145
20230821,144000,39062957200,32750,32700,32800,32700,978
20230821,143900,39030932900,32750,32700,32750,32650,1697
20230821,143800,38975463450,32700,32700,32700,32650,1681
20230821,143700,38920537650,32700,32750,32750,32650,1489
20230821,143600,38871868600,32700,32750,32750,32700,1644
20230821,143500,38818079500,32700,32700,32750,32650,1483
20230821,143400,38769576950,32750,32650,32750,32650,2103
20230821,143300,38700843750,32700,32700,32750,32650,1024
20230821,143200,38667387650,32700,32750,32750,32650,1191
20230821,143100,38628470550,32650,32650,32750,32650,3172
20230821,143000,38524794700,32700,32600,32700,32600,1295
20230821,142900,38482491400,32600,32700,32700,32600,1901
20230821,142800,38420428850,32700,32650,32750,32650,1504
20230821,142700,38371258600,32700,32700,32750,32650,2392
20230821,142600,38293089200,32700,32700,32750,32650,1197
20230821,142500,38253932600,32700,32700,32750,32650,1662
20230821,142400,38199586000,32700,32750,32750,32650,1370
20230821,142300,38154823450,32700,32700,32750,32650,1365
20230821,142200,38110196800,32700,32700,32750,32700,1838
20230821,142100,38050092350,32750,32700,32800,32700,1349
20230821,142000,38005949700,32700,32750,32750,32700,1063
20230821,141900,37971185700,32700,32750,32750,32650,1669
20230821,141800,37916628600,32750,32800,32800,32700,2023
20230821,141700,37850406250,32800,32750,32800,32750,717
20230821,141600,37826922700,32800,32700,32850,32700,4649
20230821,141500,37674714150,32700,32750,32750,32650,2925
20230821,141400,37579100800,32700,32750,32750,32700,1296
20230821,141300,37536707150,32700,32750,32750,32700,1866
20230821,141200,37475669400,32700,32800,32800,32700,2997
20230821,141100,37377515750,32800,32850,32850,32750,1579
20230821,141000,37325719650,32800,32800,32850,32800,1203
20230821,140900,37286239050,32800,32800,32850,32750,3754
20230821,140800,37163074450,32800,32800,32900,32750,2481
20230821,140700,37081663800,32800,32850,32850,32800,1094
20230821,140600,37045777650,32850,32800,32850,32800,5345
20230821,140500,36870421550,32800,32850,32900,32800,2525
20230821,140400,36787547800,32850,32850,32900,32800,4262
20230821,140300,36647680350,32850,32900,32900,32800,2585
20230821,140200,36562757850,32900,32850,32900,32800,1813
20230821,140100,36503253500,32850,32900,32900,32850,1454
20230821,140000,36455477750,32900,32850,32950,32850,3387
20230821,135900,36344060300,32850,32850,32900,32850,1531
20230821,135800,36293755050,32850,32900,32900,32850,1730
20230821,135700,36236889900,32950,32900,32950,32900,741
20230821,135600,36212510500,32900,32950,32950,32850,1988
20230821,135500,36147107100,32950,32900,32950,32900,945
20230821,135400,36116011200,32900,32950,32950,32900,1893
20230821,135300,36053709850,32950,32900,32950,32850,4042
20230821,135200,35920639750,32900,32850,32900,32850,795
20230821,135100,35894501400,32850,32850,32950,32850,2581
20230821,135000,35809604450,32850,32900,32900,32850,4339
20230821,134900,35667003000,32900,32900,32950,32900,1027
20230821,134800,35633202400,32900,32950,32950,32900,1177
20230821,134700,35594476400,32900,32900,32950,32900,2199
20230821,134600,35522112500,32900,32900,32950,32900,1653
20230821,134500,35467712950,32900,33000,33000,32900,1255
20230821,134400,35426360350,32950,33000,33000,32950,1712
20230821,134300,35369906200,32950,33000,33000,32950,1014
20230821,134200,35336494100,32950,32950,33000,32950,1631
20230821,134100,35282705450,33000,32950,33050,32950,3596
20230821,134000,35164108450,32950,33000,33000,32950,1379
20230821,133900,35118667550,32950,32950,33000,32950,2185
20230821,133800,35046628700,32950,32950,33000,32950,758
20230821,133700,35021651500,32950,33000,33050,32950,3850
20230821,133600,34894608550,33050,33000,33050,33000,775
20230821,133500,34869010500,33050,33000,33050,33000,1132
20230821,133400,34831649900,33050,33000,33100,33000,1794
20230821,133300,34772393100,33050,33050,33100,33000,2047
20230821,133200,34704741650,33050,33050,33100,33050,1115
20230821,133100,34667873300,33050,33050,33100,33050,1630
20230821,133000,34613977300,33100,33150,33150,33050,707
20230821,132900,34590596100,33150,33050,33150,33050,1087
20230821,132800,34554613250,33100,33050,33150,33050,1641
20230821,132700,34500337200,33100,33100,33150,33050,1485
20230821,132600,34451171300,33100,33150,33200,33100,467
20230821,132500,34435698650,33100,33200,33200,33100,869
20230821,132400,34406896200,33200,33150,33200,33100,1953
20230821,132300,34342128850,33150,33200,33250,33150,658
20230821,132200,34320288300,33200,33200,33250,33200,1219
20230821,132100,34279803400,33200,33200,33300,33200,774
20230821,132000,34254104250,33300,33300,33350,33200,2542
20230821,131900,34169536900,33350,33350,33350,33300,1184
20230821,131800,34130091850,33300,33400,33400,33300,1452
20230821,131700,34081694000,33300,33250,33350,33250,5644
20230821,131600,33893670850,33300,33250,33300,33250,980
20230821,131500,33861064950,33250,33250,33250,33200,2008
20230821,131400,33794351650,33200,33200,33300,33200,1192
20230821,131300,33754733200,33200,33250,33250,33150,1032
20230821,131200,33720473100,33200,33200,33250,33200,1238
20230821,131100,33679348950,33250,33150,33300,33100,2874
20230821,131000,33583860250,33150,33200,33200,33150,749
20230821,130900,33559017450,33200,33100,33250,33100,2866
20230821,130800,33463945550,33150,33050,33150,33000,2382
20230821,130700,33385163300,33100,33100,33150,33000,614
20230821,130600,33364852800,33050,33100,33100,33050,1483
20230821,130500,33315817250,33100,33100,33100,33050,1143
20230821,130400,33277995500,33100,33050,33150,33050,2402
20230821,130300,33198541000,33050,33050,33100,33000,1204
20230821,130200,33158729350,33050,33050,33100,33050,1744
20230821,130100,33101054750,33100,33050,33150,33050,635
20230821,130000,33080048800,33100,33100,33150,33050,2584
20230821,125900,32994525950,33100,33050,33150,33000,1513
20230821,125800,32944466750,33050,33100,33150,33050,1376
20230821,125700,32898962250,33100,33100,33150,33000,872
20230821,125600,32870124600,33150,33100,33150,33050,747
20230821,125500,32845400750,33100,33100,33150,33050,2171
20230821,125400,32773557650,33100,33150,33150,33100,1095
20230821,125300,32737276000,33150,33050,33150,33000,2137
20230821,125200,32666555550,33100,33100,33100,33050,2008
20230821,125100,32600141150,33100,33100,33150,33100,934
20230821,125000,32569220450,33150,33150,33200,33100,1325
20230821,124900,32525323650,33150,33200,33200,33100,1260
20230821,124800,32483560000,33200,33150,33200,33100,1029
20230821,124700,32449453600,33200,33100,33200,33050,2231
20230821,124600,32375452250,33100,33100,33150,33050,1871
20230821,124500,32313546050,33100,33100,33150,33100,755
20230821,124400,32288542800,33150,33050,33200,33050,1872
20230821,124300,32226544450,33050,33100,33100,33050,615
20230821,124200,32206197250,33100,33100,33200,33050,2025
20230821,124100,32139170750,33100,33100,33200,33050,1161
20230821,124000,32100710100,33100,33100,33100,33050,1545
20230821,123900,32049619200,33100,33150,33150,33050,921
20230821,123800,32019137450,33150,33150,33150,33100,666
20230821,123700,31997075050,33100,33100,33150,33100,1606
20230821,123600,31943871500,33150,33150,33200,33100,2530
20230821,123500,31859942750,33150,33200,33250,33150,1158
20230821,123400,31821519250,33200,33150,33250,33150,832
20230821,123300,31793891750,33150,33100,33150,33050,2109
20230821,123200,31724067050,33100,33200,33200,33100,1259
20230821,123100,31682362900,33150,33150,33200,33100,1091
20230821,123000,31646195200,33150,33150,33200,33150,1026
20230821,122900,31612171150,33150,33150,33250,33150,1789
20230821,122800,31552820950,33200,33150,33250,33150,1524
20230821,122700,31502259150,33200,33150,33200,33150,670
20230821,122600,31480036950,33200,33200,33250,33150,1264
20230821,122500,31438080700,33200,33150,33250,33150,3760
20230821,122400,31313253250,33150,33150,33200,33150,1042
20230821,122300,31278710500,33150,33150,33200,33150,1413
20230821,122200,31231855250,33150,33200,33250,33150,1460
20230821,122100,31183404650,33200,33100,33250,33100,1546
20230821,122000,31132082050,33100,33100,33200,33050,5107
20230821,121900,30962759500,33100,33150,33150,33100,1489
20230821,121800,30913471750,33150,33150,33150,33100,1940
20230821,121700,30849186900,33150,33150,33200,33050,4422
20230821,121600,30702712050,33150,33150,33200,33100,2822
20230821,121500,30609081100,33100,33100,33200,33100,4302
20230821,121400,30466588350,33100,33100,33150,33050,1222
20230821,121300,30426179900,33100,33050,33100,33000,2294
20230821,121200,30350314100,33050,33100,33150,33050,924
20230821,121100,30319735250,33150,33100,33150,33050,1411
20230821,121000,30273040700,33050,33050,33150,33050,2737
20230821,120900,30182480300,33000,33000,33100,33000,2875
20230821,120800,30087540600,33000,33000,33000,32900,1009
20230821,120700,30054265250,33000,32900,33050,32900,3276
20230821,120600,29946216800,32900,32900,32950,32850,976
20230821,120500,29914115550,32900,32900,32900,32850,2292
20230821,120400,29838733900,32850,32750,32900,32750,3092
20230821,120300,29737285900,32750,32700,32800,32700,2198
20230821,120200,29665347900,32700,32700,32750,32700,505
20230821,120100,29648832700,32700,32700,32750,32700,1136
20230821,120000,29611673250,32700,32700,32800,32700,1106
20230821,115900,29575454100,32700,32750,32750,32700,785
20230821,115800,29549779750,32750,32600,32750,32600,3268
20230821,115700,29443018500,32600,32600,32650,32600,673
20230821,115600,29421075550,32650,32650,32700,32600,1356
20230821,115500,29376803600,32700,32650,32700,32600,740
20230821,115400,29352659600,32650,32600,32700,32600,1346
20230821,115300,29308727450,32600,32650,32700,32600,1683
20230821,115200,29253778900,32650,32650,32700,32650,654
20230821,115100,29232424350,32650,32700,32700,32600,1434
20230821,115000,29185610600,32650,32650,32700,32600,4440
20230821,114900,29040664700,32650,32650,32700,32650,823
20230821,114800,29013778450,32650,32650,32700,32650,1581
20230821,114700,28962147050,32650,32700,32700,32650,446
20230821,114600,28947579950,32650,32650,32700,32600,1957
20230821,114500,28883670200,32650,32600,32650,32600,1050
20230821,114400,28849433850,32650,32650,32650,32600,1009
20230821,114300,28816525350,32600,32650,32700,32600,919
20230821,114200,28786530500,32600,32650,32700,32600,3845
20230821,114100,28661069350,32700,32700,32700,32650,1142
20230821,114000,28623760450,32650,32700,32750,32650,1851
20230821,113900,28563271300,32700,32700,32750,32700,906
20230821,113800,28533621150,32750,32750,32750,32700,1587
20230821,113700,28481700900,32750,32650,32800,32650,3017
20230821,113600,28382989550,32650,32600,32650,32600,2790
20230821,113500,28291958250,32600,32600,32650,32600,1647
20230821,113400,28238264500,32600,32700,32700,32600,1403
20230821,113300,28192487200,32650,32650,32700,32650,2067
20230821,113200,28124997350,32600,32600,32650,32600,1114
20230821,113100,28088679150,32600,32700,32700,32600,1344
20230821,113000,28044795850,32700,32650,32700,32650,833
20230821,112900,28017597750,32650,32700,32750,32650,2114
20230821,112800,27948472300,32650,32750,32750,32650,1278
20230821,112700,27906691450,32750,32700,32750,32700,1999
20230821,112600,27841306200,32750,32700,32750,32700,1202
20230821,112500,27801984300,32700,32700,32750,32650,1018
20230821,112400,27768696850,32750,32700,32750,32650,2638
20230821,112300,27682355650,32700,32750,32800,32700,1890
20230821,112200,27620452800,32700,32800,32800,32700,4045
20230821,112100,27488014550,32700,32800,32850,32700,3331
20230821,112000,27378878150,32800,32800,32850,32750,2098
20230821,111900,27310067650,32800,32800,32850,32750,2138
20230821,111800,27239954000,32800,32800,32800,32750,970
20230821,111700,27208140700,32800,32850,32850,32750,3907
20230821,111600,27080002550,32850,32800,32850,32800,1465
20230821,111500,27031919650,32800,32800,32850,32800,1377
20230821,111400,26986725700,32800,32850,32850,32800,1310
20230821,111300,26943712100,32850,32900,32900,32850,1771
20230821,111200,26885481150,32850,32950,32950,32800,2693
20230821,111100,26796933750,32900,32950,33000,32900,1113
20230821,111000,26760257350,32950,33000,33000,32900,1380
20230821,110900,26714787150,33050,32950,33050,32900,1799
20230821,110800,26655462300,32950,33000,33050,32950,1219
20230821,110700,26615238100,33000,33000,33050,32950,1800
20230821,110600,26555832000,33000,32950,33050,32900,3589
20230821,110500,26437489300,32900,32950,33000,32850,2783
20230821,110400,26345885850,32950,32900,33000,32900,1720
20230821,110300,26289222950,32950,32900,32950,32900,1693
20230821,110200,26233481850,32950,32950,32950,32900,2078
20230821,110100,26165025600,32950,32950,33000,32950,1657
20230821,110000,26110418600,32950,32800,33000,32800,6323
20230821,105900,25902361750,32800,32750,32850,32700,1272
20230821,105800,25860661650,32750,32800,32800,32750,1753
20230821,105700,25803199950,32800,32700,32800,32700,3055
20230821,105600,25703174100,32700,32700,32750,32650,664
20230821,105500,25681462700,32700,32700,32750,32700,2014
20230821,105400,25615581300,32750,32600,32750,32600,3134
20230821,105300,25513255400,32550,32650,32650,32550,7434
20230821,105200,25270933850,32650,32700,32700,32650,815
20230821,105100,25244309650,32700,32650,32700,32650,1943
20230821,105000,25180832900,32650,32650,32700,32600,2394
20230821,104900,25102701100,32600,32750,32800,32600,6129
20230821,104800,24902193250,32800,32750,32800,32750,1309
20230821,104700,24859317250,32800,32850,32900,32750,4869
20230821,104600,24699479600,32850,32800,32950,32750,8045
20230821,104500,24435071850,32800,32750,32850,32750,2250
20230821,104400,24361253200,32800,32850,32900,32750,5139
20230821,104300,24192446000,32850,32900,32900,32850,2671
20230821,104200,24104693450,32850,32750,32900,32700,6367
20230821,104100,23895737550,32750,32700,32750,32650,2670
20230821,104000,23808404450,32700,32700,32800,32700,1873
20230821,103900,23747083350,32750,32750,32800,32700,2475
20230821,103800,23666049800,32750,32600,32750,32600,4832
20230821,103700,23508144400,32650,32650,32700,32600,3755
20230821,103600,23385552650,32650,32550,32700,32550,3794
20230821,103500,23261758000,32500,32500,32600,32400,14454
20230821,103400,22791889150,32500,32650,32700,32500,6639
20230821,103300,22575459550,32700,32400,32700,32400,10382
20230821,103200,22237642100,32350,32350,32400,32300,5232
20230821,103100,22068427800,32300,32350,32350,32300,2515
20230821,103000,21987150900,32350,32150,32350,32100,11117
20230821,102900,21628548400,32150,32100,32200,32050,7524
20230821,102800,21386975000,32050,32050,32100,32050,2047
20230821,102700,21321355800,32050,32000,32150,32000,4279
20230821,102600,21184026850,32000,32000,32000,31950,4653
20230821,102500,21035192050,31950,31950,32000,31900,2587
20230821,102400,20952551800,31900,31950,32000,31900,4206
20230821,102300,20818255750,31950,31950,32000,31950,1866
20230821,102200,20758595300,31950,31900,31950,31850,2204
20230821,102100,20688264150,31900,31900,32000,31850,3212
20230821,102000,20585807650,31900,31850,31900,31850,2307
20230821,101900,20512288850,31850,31850,31900,31800,3526
20230821,101800,20399985150,31850,31850,31900,31800,7965
20230821,101700,20146354700,31900,31900,31950,31850,7857
20230821,101600,19895724800,31950,32000,32050,31900,9354
20230821,101500,19596715800,32000,31900,32050,31900,5009
20230821,101400,19436497400,31900,31900,31950,31900,4749
20230821,101300,19284842900,31900,31850,32000,31850,11853
20230821,101200,18906498200,31900,31750,31900,31750,6261
20230821,101100,18707283450,31800,31750,31800,31700,6960
20230821,101000,18486328800,31750,31800,31850,31750,9440
20230821,100900,18186204800,31800,31800,31850,31750,3688
20230821,100800,18068939450,31750,31800,31800,31700,10831
20230821,100700,17725069300,31800,31800,31900,31750,11186
20230821,100600,17369120550,31850,31950,32000,31800,8057
20230821,100500,17112298900,31950,31850,31950,31800,12912
20230821,100400,16700837050,31850,32150,32150,31850,22681
20230821,100300,15974988750,32150,32100,32200,32100,8156
20230821,100200,15713025350,32100,32200,32200,32050,14291
20230821,100100,15254424550,32200,32250,32250,32150,5491
20230821,100000,15077535100,32250,32450,32500,32200,13136
20230821,095900,14652920700,32450,32400,32500,32400,2985
20230821,095800,14556115100,32450,32400,32450,32350,1968
20230821,095700,14492345400,32400,32300,32450,32200,8204
20230821,095600,14227348150,32300,32350,32350,32250,10202
20230821,095500,13897749150,32350,32400,32450,32350,8533
20230821,095400,13621231500,32400,32450,32500,32400,6526
20230821,095300,13409388050,32500,32600,32700,32500,30245
20230821,095200,12424523550,32600,32650,32650,32550,9788
20230821,095100,12105360950,32650,32650,32750,32650,7478
20230821,095000,11861135750,32700,32650,32750,32600,4804
20230821,094900,11704314350,32600,32650,32650,32550,15595
20230821,094800,11195740600,32650,32700,32800,32650,2537
20230821,094700,11112836750,32700,32800,32800,32700,3628
20230821,094600,10994017450,32800,32750,32800,32650,8047
20230821,094500,10730693500,32750,32800,32850,32750,4926
20230821,094400,10569134350,32850,32750,32850,32750,1387
20230821,094300,10523643200,32800,32950,33000,32750,19942
20230821,094200,9867981200,32950,33000,33050,32950,3717
20230821,094100,9745327400,33050,33050,33100,33000,2897
20230821,094000,9649696800,33050,32950,33050,32950,1948
20230821,093900,9585372950,33000,32950,33000,32950,2718
20230821,093800,9495752850,33000,33000,33000,32950,2491
20230821,093700,9413653950,32950,33000,33000,32950,4604
20230821,093600,9261868650,33000,33100,33150,32950,12274
20230821,093500,8857009250,33050,33000,33100,32900,8860
20230821,093400,8564684450,33000,33200,33200,32950,22624
20230821,093300,7817070350,33150,33250,33250,33150,2934
20230821,093200,7719676800,33250,33300,33350,33200,1817
20230821,093100,7659199650,33350,33250,33350,33250,2709
20230821,093000,7568961550,33250,33300,33300,33100,1435
20230821,092900,7521283200,33300,33200,33300,33050,19884
20230821,092800,6862212250,33250,33300,33350,33200,9002
20230821,092700,6563018400,33350,33400,33400,33250,6397
20230821,092600,6349899800,33400,33350,33400,33300,5462
20230821,092500,6167786100,33400,33400,33400,33300,4363
20230821,092400,6022287700,33350,33400,33400,33300,9398
20230821,092300,5708864650,33350,33450,33500,33350,8287
20230821,092200,5432025850,33500,33450,33550,33450,5477
20230821,092100,5248678650,33450,33500,33500,33450,1661
20230821,092000,5193103950,33450,33450,33550,33450,3266
20230821,091900,5083766350,33450,33650,33650,33400,11159
20230821,091800,4709974200,33650,33550,33650,33550,2930
20230821,091700,4611545900,33600,33550,33650,33550,8973
20230821,091600,4310289100,33550,33550,33550,33500,2854
20230821,091500,4214570350,33500,33450,33500,33450,10761
20230821,091400,3854282800,33500,33600,33600,33450,8729
20230821,091300,3561488950,33650,33800,33800,33600,7223
20230821,091200,3317990450,33800,33850,33850,33750,8523
20230821,091100,3029844250,33850,33900,33950,33800,4274
20230821,091000,2885031100,33900,34100,34100,33800,19701
20230821,090900,2217530350,34100,34000,34100,34000,690
20230821,090800,2194037450,34000,33950,34000,33900,1262
20230821,090700,2151181800,33900,33950,34000,33800,9110
20230821,090600,1842809250,34000,34100,34150,33950,13664
20230821,090500,1377902400,34050,34250,34300,34050,6926
20230821,090400,1141503050,34250,34450,34450,34250,3950
20230821,090300,1005997300,34400,34400,34450,34350,5212
20230821,090200,826842750,34400,34500,34550,34300,4249
20230821,090100,680857900,34500,34400,34700,34300,10178
20230821,090000,330837250,34400,34600,34700,34300,9454