KissMeData/005950/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,184400,10530044600,22550,22550,22550,22550,8124
20230801,184300,10530044600,22550,22550,22550,22550,0
20230801,184200,10530044600,22550,22550,22550,22550,0
20230801,184100,10530044600,22550,22550,22550,22550,0
20230801,184000,10530044600,22550,22550,22550,22550,0
20230801,183900,10530044600,22550,22550,22550,22550,0
20230801,183800,10530044600,22550,22550,22550,22550,0
20230801,183700,10530044600,22550,22550,22550,22550,0
20230801,183600,10530044600,22550,22550,22550,22550,0
20230801,183500,10530044600,22550,22550,22550,22550,0
20230801,183400,10530044600,22550,22550,22550,22550,0
20230801,183300,10530044600,22550,22550,22550,22550,0
20230801,183200,10530044600,22550,22550,22550,22550,0
20230801,183100,10530044600,22550,22550,22550,22550,0
20230801,183000,10530044600,22550,22550,22550,22550,0
20230801,182900,10530044600,22550,22550,22550,22550,0
20230801,182800,10530044600,22550,22550,22550,22550,0
20230801,182700,10530044600,22550,22550,22550,22550,0
20230801,182600,10530044600,22550,22550,22550,22550,0
20230801,182500,10530044600,22550,22550,22550,22550,0
20230801,182400,10530044600,22550,22550,22550,22550,0
20230801,182300,10530044600,22550,22550,22550,22550,0
20230801,182200,10530044600,22550,22550,22550,22550,0
20230801,182100,10530044600,22550,22550,22550,22550,0
20230801,182000,10530044600,22550,22550,22550,22550,0
20230801,181900,10530044600,22550,22550,22550,22550,0
20230801,181800,10530044600,22550,22550,22550,22550,0
20230801,181700,10530044600,22550,22550,22550,22550,0
20230801,181600,10530044600,22550,22550,22550,22550,0
20230801,181500,10530044600,22550,22550,22550,22550,0
20230801,181400,10530044600,22550,22550,22550,22550,8124
20230801,181300,10530044600,22550,22550,22550,22550,0
20230801,181200,10530044600,22550,22550,22550,22550,0
20230801,181100,10530044600,22550,22550,22550,22550,0
20230801,181000,10530044600,22550,22550,22550,22550,0
20230801,180900,10530044600,22550,22550,22550,22550,0
20230801,180800,10530044600,22550,22550,22550,22550,0
20230801,180700,10530044600,22550,22550,22550,22550,0
20230801,180600,10530044600,22550,22550,22550,22550,0
20230801,180500,10530044600,22550,22550,22550,22550,0
20230801,180400,10530044600,22550,22550,22550,22550,0
20230801,180300,10530044600,22550,22550,22550,22550,0
20230801,180200,10530044600,22550,22550,22550,22550,0
20230801,180100,10530044600,22550,22550,22550,22550,0
20230801,180000,10530044600,22550,22550,22550,22550,0
20230801,175900,10530044600,22550,22550,22550,22550,0
20230801,175800,10530044600,22550,22550,22550,22550,0
20230801,175700,10530044600,22550,22550,22550,22550,0
20230801,175600,10530044600,22550,22550,22550,22550,0
20230801,175500,10530044600,22550,22550,22550,22550,0
20230801,175400,10530044600,22550,22550,22550,22550,0
20230801,175300,10530044600,22550,22550,22550,22550,0
20230801,175200,10530044600,22550,22550,22550,22550,0
20230801,175100,10530044600,22550,22550,22550,22550,0
20230801,175000,10530044600,22550,22550,22550,22550,0
20230801,174900,10530044600,22550,22550,22550,22550,0
20230801,174800,10530044600,22550,22550,22550,22550,0
20230801,174700,10530044600,22550,22550,22550,22550,0
20230801,174600,10530044600,22550,22550,22550,22550,0
20230801,174500,10530044600,22550,22550,22550,22550,0
20230801,174400,10530044600,22550,22550,22550,22550,8124
20230801,174300,10530044600,22550,22550,22550,22550,0
20230801,174200,10530044600,22550,22550,22550,22550,0
20230801,174100,10530044600,22550,22550,22550,22550,0
20230801,174000,10530044600,22550,22550,22550,22550,0
20230801,173900,10530044600,22550,22550,22550,22550,0
20230801,173800,10530044600,22550,22550,22550,22550,0
20230801,173700,10530044600,22550,22550,22550,22550,0
20230801,173600,10530044600,22550,22550,22550,22550,0
20230801,173500,10530044600,22550,22550,22550,22550,0
20230801,173400,10530044600,22550,22550,22550,22550,0
20230801,173300,10530044600,22550,22550,22550,22550,0
20230801,173200,10530044600,22550,22550,22550,22550,0
20230801,173100,10530044600,22550,22550,22550,22550,0
20230801,173000,10530044600,22550,22550,22550,22550,0
20230801,172900,10530044600,22550,22550,22550,22550,0
20230801,172800,10530044600,22550,22550,22550,22550,0
20230801,172700,10530044600,22550,22550,22550,22550,0
20230801,172600,10530044600,22550,22550,22550,22550,0
20230801,172500,10530044600,22550,22550,22550,22550,0
20230801,172400,10530044600,22550,22550,22550,22550,0
20230801,172300,10530044600,22550,22550,22550,22550,0
20230801,172200,10530044600,22550,22550,22550,22550,0
20230801,172100,10530044600,22550,22550,22550,22550,0
20230801,172000,10530044600,22550,22550,22550,22550,0
20230801,171900,10530044600,22550,22550,22550,22550,0
20230801,171800,10530044600,22550,22550,22550,22550,0
20230801,171700,10530044600,22550,22550,22550,22550,0
20230801,171600,10530044600,22550,22550,22550,22550,0
20230801,171500,10530044600,22550,22550,22550,22550,0
20230801,171400,10530044600,22550,22550,22550,22550,8124
20230801,171300,10530044600,22550,22550,22550,22550,0
20230801,171200,10530044600,22550,22550,22550,22550,0
20230801,171100,10530044600,22550,22550,22550,22550,0
20230801,171000,10530044600,22550,22550,22550,22550,0
20230801,170900,10530044600,22550,22550,22550,22550,0
20230801,170800,10530044600,22550,22550,22550,22550,0
20230801,170700,10530044600,22550,22550,22550,22550,0
20230801,170600,10530044600,22550,22550,22550,22550,0
20230801,170500,10530044600,22550,22550,22550,22550,0
20230801,170400,10530044600,22550,22550,22550,22550,0
20230801,170300,10530044600,22550,22550,22550,22550,0
20230801,170200,10530044600,22550,22550,22550,22550,0
20230801,170100,10530044600,22550,22550,22550,22550,0
20230801,170000,10530044600,22550,22550,22550,22550,0
20230801,165900,10530044600,22550,22550,22550,22550,0
20230801,165800,10530044600,22550,22550,22550,22550,0
20230801,165700,10530044600,22550,22550,22550,22550,0
20230801,165600,10530044600,22550,22550,22550,22550,0
20230801,165500,10530044600,22550,22550,22550,22550,0
20230801,165400,10530044600,22550,22550,22550,22550,0
20230801,165300,10530044600,22550,22550,22550,22550,0
20230801,165200,10530044600,22550,22550,22550,22550,0
20230801,165100,10530044600,22550,22550,22550,22550,0
20230801,165000,10530044600,22550,22550,22550,22550,0
20230801,164900,10530044600,22550,22550,22550,22550,0
20230801,164800,10530044600,22550,22550,22550,22550,0
20230801,164700,10530044600,22550,22550,22550,22550,0
20230801,164600,10530044600,22550,22550,22550,22550,0
20230801,164500,10530044600,22550,22550,22550,22550,0
20230801,164400,10530044600,22550,22550,22550,22550,8124
20230801,164300,10530044600,22550,22550,22550,22550,0
20230801,164200,10530044600,22550,22550,22550,22550,0
20230801,164100,10530044600,22550,22550,22550,22550,0
20230801,164000,10530044600,22550,22550,22550,22550,0
20230801,163900,10530044600,22550,22550,22550,22550,0
20230801,163800,10530044600,22550,22550,22550,22550,0
20230801,163700,10530044600,22550,22550,22550,22550,0
20230801,163600,10530044600,22550,22550,22550,22550,0
20230801,163500,10530044600,22550,22550,22550,22550,0
20230801,163400,10530044600,22550,22550,22550,22550,0
20230801,163300,10530044600,22550,22550,22550,22550,0
20230801,163200,10530044600,22550,22550,22550,22550,0
20230801,163100,10530044600,22550,22550,22550,22550,0
20230801,163000,10530044600,22550,22550,22550,22550,0
20230801,162900,10530044600,22550,22550,22550,22550,0
20230801,162800,10530044600,22550,22550,22550,22550,0
20230801,162700,10530044600,22550,22550,22550,22550,0
20230801,162600,10530044600,22550,22550,22550,22550,0
20230801,162500,10530044600,22550,22550,22550,22550,0
20230801,162400,10530044600,22550,22550,22550,22550,0
20230801,162300,10530044600,22550,22550,22550,22550,0
20230801,162200,10530044600,22550,22550,22550,22550,0
20230801,162100,10530044600,22550,22550,22550,22550,0
20230801,162000,10530044600,22550,22550,22550,22550,0
20230801,161900,10530044600,22550,22550,22550,22550,0
20230801,161800,10530044600,22550,22550,22550,22550,0
20230801,161700,10530044600,22550,22550,22550,22550,0
20230801,161600,10530044600,22550,22550,22550,22550,0
20230801,161500,10530044600,22550,22550,22550,22550,0
20230801,161400,10530044600,22550,22550,22550,22550,8124
20230801,161300,10530044600,22550,22550,22550,22550,0
20230801,161200,10530044600,22550,22550,22550,22550,0
20230801,161100,10530044600,22550,22550,22550,22550,0
20230801,161000,10530044600,22550,22550,22550,22550,0
20230801,160900,10530044600,22550,22550,22550,22550,0
20230801,160800,10530044600,22550,22550,22550,22550,0
20230801,160700,10530044600,22550,22550,22550,22550,0
20230801,160600,10530044600,22550,22550,22550,22550,0
20230801,160500,10530044600,22550,22550,22550,22550,0
20230801,160400,10530044600,22550,22550,22550,22550,0
20230801,160300,10530044600,22550,22550,22550,22550,0
20230801,160200,10530044600,22550,22550,22550,22550,0
20230801,160100,10530044600,22550,22550,22550,22550,0
20230801,160000,10530044600,22550,22550,22550,22550,0
20230801,155900,10530044600,22550,22550,22550,22550,0
20230801,155800,10530044600,22550,22550,22550,22550,0
20230801,155700,10530044600,22550,22550,22550,22550,0
20230801,155600,10530044600,22550,22550,22550,22550,0
20230801,155500,10530044600,22550,22550,22550,22550,0
20230801,155400,10530044600,22550,22550,22550,22550,0
20230801,155300,10530044600,22550,22550,22550,22550,0
20230801,155200,10530044600,22550,22550,22550,22550,0
20230801,155100,10530044600,22550,22550,22550,22550,0
20230801,155000,10530044600,22550,22550,22550,22550,0
20230801,154900,10530044600,22550,22550,22550,22550,0
20230801,154800,10530044600,22550,22550,22550,22550,0
20230801,154700,10530044600,22550,22550,22550,22550,0
20230801,154600,10530044600,22550,22550,22550,22550,0
20230801,154500,10530044600,22550,22550,22550,22550,0
20230801,154400,10530044600,22550,22550,22550,22550,8124
20230801,154300,10530044600,22550,22550,22550,22550,0
20230801,154200,10530044600,22550,22550,22550,22550,0
20230801,154100,10530044600,22550,22550,22550,22550,0
20230801,154000,10530044600,22550,22550,22550,22550,0
20230801,153900,10530044600,22550,22550,22550,22550,0
20230801,153800,10530044600,22550,22550,22550,22550,0
20230801,153700,10530044600,22550,22550,22550,22550,0
20230801,153600,10530044600,22550,22550,22550,22550,0
20230801,153500,10530044600,22550,22550,22550,22550,0
20230801,153400,10530044600,22550,22550,22550,22550,0
20230801,153300,10530044600,22550,22550,22550,22550,0
20230801,153200,10530044600,22550,22550,22550,22550,0
20230801,153100,10530044600,22550,22550,22550,22550,0
20230801,153000,10530044600,22550,22550,22550,22550,8124
20230801,152900,10346848400,22600,22600,22600,22600,0
20230801,152800,10346848400,22600,22600,22600,22600,0
20230801,152700,10346848400,22600,22600,22600,22600,0
20230801,152600,10346848400,22600,22600,22600,22600,0
20230801,152500,10346848400,22600,22600,22600,22600,0
20230801,152400,10346848400,22600,22600,22600,22600,0
20230801,152300,10346848400,22600,22600,22600,22600,0
20230801,152200,10346848400,22600,22600,22600,22600,0
20230801,152100,10346848400,22600,22600,22600,22600,0
20230801,152000,10346848400,22600,22600,22600,22600,0
20230801,151900,10346848400,22600,22600,22600,22550,1245
20230801,151800,10318736950,22550,22550,22550,22550,943
20230801,151700,10297472300,22600,22600,22600,22550,610
20230801,151600,10283711600,22550,22600,22600,22550,353
20230801,151500,10275737500,22550,22550,22600,22550,87
20230801,151400,10273775000,22550,22550,22600,22500,800
20230801,151300,10255735700,22550,22550,22550,22550,324
20230801,151200,10248429500,22600,22550,22600,22550,719
20230801,151100,10232210550,22500,22550,22550,22500,469
20230801,151000,10221634800,22550,22550,22600,22550,117
20230801,150900,10218995950,22550,22550,22550,22500,491
20230801,150800,10207925900,22550,22550,22550,22500,1406
20230801,150700,10176238100,22550,22500,22550,22500,590
20230801,150600,10162939650,22500,22450,22500,22450,634
20230801,150500,10148701650,22450,22500,22550,22450,323
20230801,150400,10141449100,22450,22500,22550,22450,448
20230801,150300,10131369550,22450,22450,22500,22450,1795
20230801,150200,10091066800,22450,22500,22500,22450,343
20230801,150100,10083358550,22500,22500,22500,22500,3492
20230801,150000,10004788550,22500,22500,22550,22500,301
20230801,145900,9998014750,22500,22550,22550,22500,290
20230801,145800,9991488900,22550,22550,22550,22500,278
20230801,145700,9985225400,22550,22550,22550,22500,425
20230801,145600,9975658950,22550,22500,22550,22500,435
20230801,145500,9965854850,22500,22600,22600,22500,607
20230801,145400,9952167100,22550,22600,22600,22550,364
20230801,145300,9943941200,22550,22600,22600,22550,196
20230801,145200,9939511700,22600,22600,22600,22600,227
20230801,145100,9934381500,22600,22600,22600,22550,36
20230801,145000,9933568400,22600,22500,22600,22500,174
20230801,144900,9929644200,22550,22500,22550,22500,1507
20230801,144800,9895666350,22500,22550,22550,22500,191
20230801,144700,9891368400,22550,22550,22550,22500,663
20230801,144600,9876448800,22500,22550,22550,22500,207
20230801,144500,9871783250,22550,22500,22550,22500,153
20230801,144400,9868339700,22500,22550,22550,22500,87
20230801,144300,9866379500,22550,22500,22550,22500,381
20230801,144200,9857801350,22550,22500,22600,22500,579
20230801,144100,9844738450,22550,22550,22550,22500,390
20230801,144000,9835946600,22550,22500,22550,22500,142
20230801,143900,9832751200,22500,22550,22550,22500,417
20230801,143800,9823350400,22550,22600,22600,22550,1935
20230801,143700,9779713900,22600,22600,22600,22600,57
20230801,143600,9778425700,22600,22550,22600,22550,97
20230801,143500,9776234550,22550,22550,22600,22550,368
20230801,143400,9767930350,22600,22550,22600,22550,217
20230801,143300,9763027750,22600,22600,22600,22550,235
20230801,143200,9757716950,22600,22550,22600,22550,652
20230801,143100,9743007850,22550,22550,22550,22550,150
20230801,143000,9739625350,22550,22500,22550,22450,1156
20230801,142900,9713569000,22500,22500,22500,22500,36
20230801,142800,9712759000,22500,22550,22550,22500,2407
20230801,142700,9658600300,22550,22550,22550,22550,1275
20230801,142600,9629849050,22600,22550,22600,22550,611
20230801,142500,9616070950,22550,22550,22600,22500,266
20230801,142400,9610073250,22550,22500,22550,22500,7
20230801,142300,9609915700,22500,22550,22550,22500,167
20230801,142200,9606158100,22550,22550,22550,22500,26
20230801,142100,9605571850,22550,22550,22600,22550,1400
20230801,142000,9574001800,22550,22600,22600,22550,1040
20230801,141900,9550522850,22600,22600,22600,22600,18
20230801,141800,9550116050,22600,22600,22650,22600,529
20230801,141700,9538160550,22600,22600,22600,22550,200
20230801,141600,9533644050,22600,22600,22600,22600,81
20230801,141500,9531813450,22600,22600,22600,22550,12
20230801,141400,9531542300,22600,22600,22600,22600,113
20230801,141300,9528988500,22600,22600,22600,22600,702
20230801,141200,9513123300,22600,22650,22650,22600,454
20230801,141100,9502855200,22650,22550,22650,22550,790
20230801,141000,9485005000,22550,22550,22550,22500,651
20230801,140900,9470351700,22550,22550,22550,22500,688
20230801,140800,9454837350,22550,22500,22550,22500,258
20230801,140700,9449022700,22500,22500,22550,22500,277
20230801,140600,9442789300,22550,22550,22550,22500,160
20230801,140500,9439186300,22550,22500,22600,22500,556
20230801,140400,9426656200,22550,22550,22550,22550,663
20230801,140300,9411705550,22550,22500,22550,22500,618
20230801,140200,9397800400,22500,22500,22500,22450,202
20230801,140100,9393255450,22500,22500,22550,22500,1160
20230801,140000,9367153650,22500,22550,22550,22500,1342
20230801,135900,9336891600,22500,22550,22550,22500,230
20230801,135800,9331710050,22550,22550,22550,22550,209
20230801,135700,9326997100,22550,22450,22550,22450,1394
20230801,135600,9295634050,22500,22500,22500,22500,38
20230801,135500,9294779050,22500,22500,22500,22450,59
20230801,135400,9293452050,22500,22500,22500,22450,510
20230801,135300,9281999400,22500,22550,22550,22500,253
20230801,135200,9276306400,22500,22450,22500,22450,811
20230801,135100,9258066600,22500,22400,22500,22350,1296
20230801,135000,9229017750,22350,22400,22400,22350,322
20230801,134900,9221815700,22400,22400,22400,22400,289
20230801,134800,9215342100,22350,22400,22400,22350,392
20230801,134700,9206566300,22350,22400,22400,22350,679
20230801,134600,9191377150,22450,22400,22450,22400,548
20230801,134500,9179101900,22400,22400,22400,22350,662
20230801,134400,9164292750,22400,22350,22400,22350,810
20230801,134300,9146177100,22350,22350,22400,22300,593
20230801,134200,9132923150,22300,22350,22350,22300,1768
20230801,134100,9093410500,22350,22400,22400,22350,3398
20230801,134000,9017460750,22350,22400,22450,22350,1125
20230801,133900,8992266200,22400,22450,22450,22400,5678
20230801,133800,8865048300,22450,22450,22450,22450,455
20230801,133700,8854833550,22400,22500,22500,22400,2140
20230801,133600,8806791750,22500,22450,22500,22450,298
20230801,133500,8800100900,22500,22500,22500,22450,541
20230801,133400,8787942550,22500,22500,22500,22450,234
20230801,133300,8782679700,22500,22500,22500,22450,848
20230801,133200,8763611700,22500,22500,22500,22500,256
20230801,133100,8757851700,22500,22500,22500,22500,2952
20230801,133000,8691431700,22450,22500,22500,22450,3384
20230801,132900,8615362750,22550,22500,22550,22450,2109
20230801,132800,8567986600,22550,22500,22550,22450,1375
20230801,132700,8537057250,22500,22550,22550,22500,1370
20230801,132600,8506232200,22550,22500,22550,22500,209
20230801,132500,8501523850,22550,22500,22550,22450,1966
20230801,132400,8457280800,22550,22500,22550,22500,1082
20230801,132300,8432931400,22500,22500,22500,22500,559
20230801,132200,8420353900,22500,22550,22550,22450,10656
20230801,132100,8180611100,22550,22550,22550,22500,673
20230801,132000,8165452650,22550,22600,22600,22500,5188
20230801,131900,8048460350,22600,22700,22700,22550,7401
20230801,131800,7881191550,22650,22650,22700,22650,4999
20230801,131700,7767962750,22650,22700,22700,22650,330
20230801,131600,7760481400,22700,22700,22700,22650,230
20230801,131500,7755262650,22700,22700,22700,22650,136
20230801,131400,7752175950,22700,22650,22700,22650,1116
20230801,131300,7726886100,22700,22700,22700,22650,717
20230801,131200,7710611150,22700,22700,22700,22650,1904
20230801,131100,7667390600,22700,22700,22700,22700,1862
20230801,131000,7625123200,22700,22700,22700,22650,1158
20230801,130900,7598836650,22650,22700,22700,22650,169
20230801,130800,7595001850,22700,22700,22700,22700,1178
20230801,130700,7568261250,22700,22700,22750,22700,311
20230801,130600,7561201500,22700,22750,22750,22700,3198
20230801,130500,7488599150,22700,22750,22750,22700,359
20230801,130400,7480432100,22750,22750,22750,22750,169
20230801,130300,7476587350,22750,22750,22750,22700,145
20230801,130200,7473291100,22750,22750,22750,22750,397
20230801,130100,7464259350,22750,22700,22750,22700,212
20230801,130000,7459436450,22700,22700,22750,22700,1549
20230801,125900,7424269100,22700,22700,22700,22700,171
20230801,125800,7420387400,22700,22700,22750,22700,447
20230801,125700,7410240450,22700,22700,22750,22650,501
20230801,125600,7398869250,22750,22700,22750,22650,1226
20230801,125500,7371061500,22700,22700,22750,22650,586
20230801,125400,7357777550,22650,22800,22800,22650,13715
20230801,125300,7046157800,22800,22800,22800,22750,472
20230801,125200,7035412000,22800,22800,22800,22750,110
20230801,125100,7032907650,22800,22750,22800,22750,1472
20230801,125000,6999374950,22750,22800,22850,22750,1484
20230801,124900,6965604550,22800,22850,22850,22800,9678
20230801,124800,6744939350,22850,22850,22850,22800,77
20230801,124700,6743181900,22850,22850,22850,22850,268
20230801,124600,6737058100,22850,22850,22850,22800,364
20230801,124500,6728749250,22850,22850,22850,22800,519
20230801,124400,6716897750,22850,22850,22850,22800,334
20230801,124300,6709275350,22850,22850,22850,22850,2792
20230801,124200,6645478150,22900,22900,22900,22850,242
20230801,124100,6639941850,22900,22900,22900,22850,1538
20230801,124000,6604791650,22900,22850,22900,22850,705
20230801,123900,6588669850,22900,22900,22900,22850,1482
20230801,123800,6554735200,22900,22950,22950,22900,3147
20230801,123700,6482668700,22950,22950,22950,22900,74
20230801,123600,6480972800,22950,22950,22950,22950,129
20230801,123500,6478012250,22950,22950,22950,22950,217
20230801,123400,6473032100,22950,22950,22950,22900,121
20230801,123300,6470259800,22950,22950,22950,22950,26
20230801,123200,6469663100,22900,22950,22950,22900,120
20230801,123100,6466912600,22950,22950,22950,22950,463
20230801,123000,6456286750,22900,22900,22900,22900,38
20230801,122900,6455416550,22950,22950,22950,22900,446
20230801,122800,6445180900,22950,22900,22950,22900,238
20230801,122700,6439729800,22900,22900,22950,22900,1201
20230801,122600,6412226800,22900,22950,22950,22900,3061
20230801,122500,6342129400,22900,22900,22950,22900,1155
20230801,122400,6315676500,22900,22900,22950,22900,1364
20230801,122300,6284439600,22950,22950,22950,22950,442
20230801,122200,6274295700,22900,22950,22950,22900,91
20230801,122100,6272210250,22950,22950,22950,22950,4305
20230801,122000,6173410500,22950,22950,22950,22950,226
20230801,121900,6168223800,22950,22950,23000,22950,440
20230801,121800,6158125300,23000,23000,23000,23000,173
20230801,121700,6154146300,23000,23000,23000,23000,22
20230801,121600,6153640300,22950,22950,22950,22950,369
20230801,121500,6145171750,22950,23000,23000,22950,650
20230801,121400,6130253250,23000,23000,23000,22950,302
20230801,121300,6123307950,23000,23000,23000,22950,195
20230801,121200,6118829650,23000,23000,23000,23000,156
20230801,121100,6115241650,22950,22950,22950,22950,245
20230801,121000,6109618900,23000,23000,23000,23000,74
20230801,120900,6107916900,22950,22950,22950,22900,1129
20230801,120800,6082006550,22900,22900,22950,22900,241
20230801,120700,6076487050,22900,23000,23000,22900,271
20230801,120600,6070258900,23000,22900,23000,22900,103
20230801,120500,6067897200,22900,23000,23000,22900,102
20230801,120400,6065551300,22900,22950,23000,22900,218
20230801,120300,6060554000,22950,22950,22950,22950,813
20230801,120200,6041895650,22950,22900,22950,22900,17
20230801,120100,6041506000,22900,22950,22950,22900,528
20230801,120000,6029414250,22950,22900,22950,22900,3004
20230801,115900,5960620900,22900,22950,22950,22900,341
20230801,115800,5952802550,22950,22950,22950,22950,267
20230801,115700,5946674900,22950,22950,23000,22900,3469
20230801,115600,5867061650,22950,23000,23000,22950,826
20230801,115500,5848074650,23000,22950,23000,22950,114
20230801,115400,5845457650,22950,23000,23000,22950,52
20230801,115300,5844263150,22950,23000,23000,22950,2158
20230801,115200,5794629350,23000,23000,23000,23000,54
20230801,115100,5793387350,23000,23000,23000,23000,513
20230801,115000,5781588350,23000,23000,23000,23000,113
20230801,114900,5778989350,23000,22950,23000,22950,41
20230801,114800,5778046750,22950,22950,22950,22950,271
20230801,114700,5771827300,23000,23050,23050,23000,2757
20230801,114600,5708415700,23050,23000,23050,23000,87
20230801,114500,5706413850,23050,23050,23050,23000,342
20230801,114400,5698540850,23050,23000,23050,23000,273
20230801,114300,5692261250,23050,23000,23050,23000,51
20230801,114200,5691086700,23050,23050,23100,23050,457
20230801,114100,5680551800,23100,23050,23100,23050,511
20230801,114000,5668757700,23050,23050,23050,23050,21
20230801,113900,5668273650,23050,23050,23050,23050,194
20230801,113800,5663801950,23050,23050,23050,23000,163
20230801,113700,5660046300,23050,23100,23100,23050,291
20230801,113600,5653327300,23050,23050,23050,23050,727
20230801,113500,5636569950,23050,23050,23050,23050,221
20230801,113400,5631475900,23050,23050,23050,23050,237
20230801,113300,5626013050,23050,23000,23050,23000,365
20230801,113200,5617617000,23000,23000,23000,23000,60
20230801,113100,5616237000,23000,23050,23050,23000,173
20230801,113000,5612255450,23050,23000,23050,23000,398
20230801,112900,5603101400,23000,23000,23000,23000,39
20230801,112800,5602204400,23050,23000,23050,23000,163
20230801,112700,5598447400,23050,23050,23050,23000,395
20230801,112600,5589342850,23050,23000,23050,23000,172
20230801,112500,5585379700,23000,23050,23050,23000,63
20230801,112400,5583928250,23050,23100,23100,23000,410
20230801,112300,5574477750,23100,23050,23100,23050,1070
20230801,112200,5549780000,23050,22950,23050,22950,36
20230801,112100,5548952000,22950,23000,23000,22950,468
20230801,112000,5538203250,23000,23000,23000,23000,336
20230801,111900,5530475250,23000,23000,23050,23000,1940
20230801,111800,5485855000,23000,23000,23100,23000,213
20230801,111700,5480955900,23000,23100,23100,23000,153
20230801,111600,5477428800,23000,23000,23000,23000,304
20230801,111500,5470436800,23000,23050,23100,23000,43
20230801,111400,5469445200,23050,23000,23050,23000,1687
20230801,111300,5430642850,23000,23100,23100,23000,754
20230801,111200,5413256200,23100,23050,23100,23000,261
20230801,111100,5407242150,23050,23050,23050,23000,448
20230801,111000,5396916200,23050,23000,23050,23000,288
20230801,110900,5390279300,23050,23000,23050,23000,995
20230801,110800,5367391300,22950,23000,23000,22950,1525
20230801,110700,5332321350,22950,22950,22950,22950,534
20230801,110600,5320066050,22950,23000,23000,22950,30
20230801,110500,5319377500,22950,22950,22950,22950,1043
20230801,110400,5295440650,22950,23000,23000,22950,70
20230801,110300,5293830700,22950,22950,23000,22950,168
20230801,110200,5289974250,22950,22950,22950,22950,91
20230801,110100,5287885800,22950,23000,23000,22950,257
20230801,110000,5281976600,23000,23050,23050,23000,129
20230801,105900,5279009550,23000,22950,23000,22950,2667
20230801,105800,5217675100,22950,22900,23000,22900,471
20230801,105700,5206875600,22900,22950,22950,22900,908
20230801,105600,5186068650,22900,22950,22950,22900,316
20230801,105500,5178823100,22950,22950,22950,22900,425
20230801,105400,5169073800,22950,23000,23000,22950,1839
20230801,105300,5126863950,22950,22950,22950,22950,990
20230801,105200,5104143450,22950,22900,22950,22900,1208
20230801,105100,5076432450,22900,22950,22950,22900,622
20230801,105000,5062158000,22950,22950,22950,22900,360
20230801,104900,5053901050,22950,22950,22950,22900,52
20230801,104800,5052707850,22950,23000,23000,22900,385
20230801,104700,5043872200,22950,23000,23000,22950,313
20230801,104600,5036688000,22950,22950,23000,22950,437
20230801,104500,5026658800,22950,22950,22950,22900,824
20230801,104400,5007751950,22950,22950,23000,22950,472
20230801,104300,4996919500,22950,22950,23000,22950,283
20230801,104200,4990424150,22950,22950,23000,22900,736
20230801,104100,4973559550,23000,22950,23000,22900,2359
20230801,104000,4919421250,22900,22900,22950,22900,324
20230801,103900,4912001600,22900,22900,22950,22900,2877
20230801,103800,4846116300,22900,22950,22950,22900,592
20230801,103700,4832536550,22900,23000,23000,22900,2408
20230801,103600,4777274950,23000,22950,23000,22950,514
20230801,103500,4765477400,22950,23050,23050,22950,5727
20230801,103400,4633754350,23050,23050,23050,23050,22
20230801,103300,4633247250,23100,23050,23100,23050,1769
20230801,103200,4592459300,23050,23050,23100,23050,103
20230801,103100,4590082850,23050,23100,23100,23050,111
20230801,103000,4587521950,23100,23150,23150,23100,422
20230801,102900,4577772400,23150,23100,23150,23100,1665
20230801,102800,4539308300,23100,23150,23150,23100,233
20230801,102700,4533915350,23100,23100,23150,23100,1233
20230801,102600,4505387450,23150,23150,23150,23100,1303
20230801,102500,4475232200,23150,23050,23150,23050,1598
20230801,102400,4438389150,23050,23050,23050,23000,710
20230801,102300,4422033700,23050,23050,23050,23050,967
20230801,102200,4399744350,23050,23050,23050,23000,314
20230801,102100,4392509150,23050,23100,23100,23050,815
20230801,102000,4373722900,23100,23100,23100,23050,1027
20230801,101900,4350047950,23050,23050,23100,23050,71
20230801,101800,4348408850,23050,23050,23100,23050,565
20230801,101700,4335376700,23050,23100,23100,23050,1030
20230801,101600,4311599300,23050,23100,23100,23050,242
20230801,101500,4306009250,23100,23050,23100,23050,395
20230801,101400,4296897750,23050,23150,23150,23050,1003
20230801,101300,4273727850,23150,23050,23150,23050,230
20230801,101200,4268419800,23050,23200,23200,23050,1814
20230801,101100,4226483100,23200,23150,23200,23150,451
20230801,101000,4216033800,23150,23100,23150,23100,779
20230801,100900,4198024850,23100,23150,23150,23100,442
20230801,100800,4187814550,23100,23100,23100,23050,363
20230801,100700,4179430750,23100,23150,23150,23100,1043
20230801,100600,4155322350,23100,23150,23150,23100,16
20230801,100500,4154952100,23100,23150,23150,23050,2131
20230801,100400,4105720600,23150,23200,23200,23100,3739
20230801,100300,4019138350,23200,23150,23200,23100,1934
20230801,100200,3974366400,23150,23150,23150,23100,188
20230801,100100,3970014950,23150,23100,23150,23050,1612
20230801,100000,3932786650,23050,23100,23100,23050,594
20230801,095900,3919076650,23100,23050,23100,23050,826
20230801,095800,3900030700,23050,22950,23050,22900,3423
20230801,095700,3821308550,23000,23000,23000,22900,673
20230801,095600,3805864350,23000,23000,23000,22950,197
20230801,095500,3801338750,23000,23000,23000,23000,1138
20230801,095400,3775164750,23000,23000,23050,23000,320
20230801,095300,3767802550,23000,23050,23050,23000,305
20230801,095200,3760776500,23050,23000,23050,22950,1729
20230801,095100,3721019250,23000,22950,23050,22950,443
20230801,095000,3710849800,23050,23050,23050,23000,332
20230801,094900,3703212950,23000,23050,23050,23000,2753
20230801,094800,3639887600,23050,23050,23050,23000,349
20230801,094700,3631844800,23050,23050,23100,23050,2113
20230801,094600,3583106900,23100,23000,23100,23000,538
20230801,094500,3570707750,23000,23000,23050,23000,986
20230801,094400,3548013150,23050,23100,23100,23050,1350
20230801,094300,3516849350,23100,23100,23100,23100,391
20230801,094200,3507817250,23000,23050,23100,23000,1875
20230801,094100,3464623850,23000,23000,23000,22950,1063
20230801,094000,3440175000,23000,23050,23050,23000,878
20230801,093900,3419972850,23050,23000,23050,22900,1470
20230801,093800,3386149050,23000,22850,23000,22850,5172
20230801,093700,3267746850,22850,22850,22900,22850,565
20230801,093600,3254835850,22900,22850,22900,22850,1546
20230801,093500,3219507150,22850,22900,22900,22850,372
20230801,093400,3211004850,22900,22900,22900,22850,782
20230801,093300,3193132250,22850,22850,22900,22850,743
20230801,093200,3176151050,22850,22900,22950,22850,1358
20230801,093100,3145058000,22900,22850,22950,22850,404
20230801,093000,3135820850,22850,22850,22900,22850,1934
20230801,092900,3091568450,22850,22850,22900,22850,881
20230801,092800,3071433450,22850,23050,23050,22850,4770
20230801,092700,2961916550,23000,22950,23050,22950,2303
20230801,092600,2908955900,23000,23000,23000,22950,320
20230801,092500,2901610050,22950,23000,23000,22950,845
20230801,092400,2882210850,23000,23000,23000,22950,533
20230801,092300,2869959350,23000,22950,23000,22950,1519
20230801,092200,2835057450,23000,23000,23050,22900,1831
20230801,092100,2793005250,23000,23000,23050,22950,1682
20230801,092000,2754316100,22950,22950,23000,22900,1983
20230801,091900,2708733350,23000,22950,23100,22900,1121
20230801,091800,2682970000,22850,22850,22900,22850,2552
20230801,091700,2624562650,22850,22800,22900,22800,1732
20230801,091600,2585041750,22800,22700,22800,22700,1321
20230801,091500,2554941950,22800,22700,22800,22650,7290
20230801,091400,2389434250,22700,22800,22800,22700,5092
20230801,091300,2273572350,22800,22800,22900,22700,6226
20230801,091200,2131751700,22800,22950,22950,22750,8405
20230801,091100,1939799150,23000,23000,23000,22900,1793
20230801,091000,1898661750,22950,23200,23200,22950,1694
20230801,090900,1859621400,23000,23000,23150,22850,7807
20230801,090800,1680301700,23000,23000,23050,22900,12600
20230801,090700,1390698100,23000,23100,23100,23000,7254
20230801,090600,1223488250,23100,23150,23200,23100,5757
20230801,090500,1090370500,23150,23350,23600,23050,9150
20230801,090400,877140850,23350,23550,23550,23350,3414
20230801,090300,797155900,23550,23600,23650,23500,6462
20230801,090200,644751750,23600,23450,23600,23400,7806
20230801,090100,461644200,23450,23350,23500,23350,5119
20230801,090000,341659700,23300,23100,23350,23100,14743