KissMeData/005950/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,184400,8190123400,21800,21800,21800,21800,10874
20230802,184300,8190123400,21800,21800,21800,21800,0
20230802,184200,8190123400,21800,21800,21800,21800,0
20230802,184100,8190123400,21800,21800,21800,21800,0
20230802,184000,8190123400,21800,21800,21800,21800,0
20230802,183900,8190123400,21800,21800,21800,21800,0
20230802,183800,8190123400,21800,21800,21800,21800,0
20230802,183700,8190123400,21800,21800,21800,21800,0
20230802,183600,8190123400,21800,21800,21800,21800,0
20230802,183500,8190123400,21800,21800,21800,21800,0
20230802,183400,8190123400,21800,21800,21800,21800,0
20230802,183300,8190123400,21800,21800,21800,21800,0
20230802,183200,8190123400,21800,21800,21800,21800,0
20230802,183100,8190123400,21800,21800,21800,21800,0
20230802,183000,8190123400,21800,21800,21800,21800,0
20230802,182900,8190123400,21800,21800,21800,21800,0
20230802,182800,8190123400,21800,21800,21800,21800,0
20230802,182700,8190123400,21800,21800,21800,21800,0
20230802,182600,8190123400,21800,21800,21800,21800,0
20230802,182500,8190123400,21800,21800,21800,21800,0
20230802,182400,8190123400,21800,21800,21800,21800,0
20230802,182300,8190123400,21800,21800,21800,21800,0
20230802,182200,8190123400,21800,21800,21800,21800,0
20230802,182100,8190123400,21800,21800,21800,21800,0
20230802,182000,8190123400,21800,21800,21800,21800,0
20230802,181900,8190123400,21800,21800,21800,21800,0
20230802,181800,8190123400,21800,21800,21800,21800,0
20230802,181700,8190123400,21800,21800,21800,21800,0
20230802,181600,8190123400,21800,21800,21800,21800,0
20230802,181500,8190123400,21800,21800,21800,21800,0
20230802,181400,8190123400,21800,21800,21800,21800,10874
20230802,181300,8190123400,21800,21800,21800,21800,0
20230802,181200,8190123400,21800,21800,21800,21800,0
20230802,181100,8190123400,21800,21800,21800,21800,0
20230802,181000,8190123400,21800,21800,21800,21800,0
20230802,180900,8190123400,21800,21800,21800,21800,0
20230802,180800,8190123400,21800,21800,21800,21800,0
20230802,180700,8190123400,21800,21800,21800,21800,0
20230802,180600,8190123400,21800,21800,21800,21800,0
20230802,180500,8190123400,21800,21800,21800,21800,0
20230802,180400,8190123400,21800,21800,21800,21800,0
20230802,180300,8190123400,21800,21800,21800,21800,0
20230802,180200,8190123400,21800,21800,21800,21800,0
20230802,180100,8190123400,21800,21800,21800,21800,0
20230802,180000,8190123400,21800,21800,21800,21800,0
20230802,175900,8190123400,21800,21800,21800,21800,0
20230802,175800,8190123400,21800,21800,21800,21800,0
20230802,175700,8190123400,21800,21800,21800,21800,0
20230802,175600,8190123400,21800,21800,21800,21800,0
20230802,175500,8190123400,21800,21800,21800,21800,0
20230802,175400,8190123400,21800,21800,21800,21800,0
20230802,175300,8190123400,21800,21800,21800,21800,0
20230802,175200,8190123400,21800,21800,21800,21800,0
20230802,175100,8190123400,21800,21800,21800,21800,0
20230802,175000,8190123400,21800,21800,21800,21800,0
20230802,174900,8190123400,21800,21800,21800,21800,0
20230802,174800,8190123400,21800,21800,21800,21800,0
20230802,174700,8190123400,21800,21800,21800,21800,0
20230802,174600,8190123400,21800,21800,21800,21800,0
20230802,174500,8190123400,21800,21800,21800,21800,0
20230802,174400,8190123400,21800,21800,21800,21800,10874
20230802,174300,8190123400,21800,21800,21800,21800,0
20230802,174200,8190123400,21800,21800,21800,21800,0
20230802,174100,8190123400,21800,21800,21800,21800,0
20230802,174000,8190123400,21800,21800,21800,21800,0
20230802,173900,8190123400,21800,21800,21800,21800,0
20230802,173800,8190123400,21800,21800,21800,21800,0
20230802,173700,8190123400,21800,21800,21800,21800,0
20230802,173600,8190123400,21800,21800,21800,21800,0
20230802,173500,8190123400,21800,21800,21800,21800,0
20230802,173400,8190123400,21800,21800,21800,21800,0
20230802,173300,8190123400,21800,21800,21800,21800,0
20230802,173200,8190123400,21800,21800,21800,21800,0
20230802,173100,8190123400,21800,21800,21800,21800,0
20230802,173000,8190123400,21800,21800,21800,21800,0
20230802,172900,8190123400,21800,21800,21800,21800,0
20230802,172800,8190123400,21800,21800,21800,21800,0
20230802,172700,8190123400,21800,21800,21800,21800,0
20230802,172600,8190123400,21800,21800,21800,21800,0
20230802,172500,8190123400,21800,21800,21800,21800,0
20230802,172400,8190123400,21800,21800,21800,21800,0
20230802,172300,8190123400,21800,21800,21800,21800,0
20230802,172200,8190123400,21800,21800,21800,21800,0
20230802,172100,8190123400,21800,21800,21800,21800,0
20230802,172000,8190123400,21800,21800,21800,21800,0
20230802,171900,8190123400,21800,21800,21800,21800,0
20230802,171800,8190123400,21800,21800,21800,21800,0
20230802,171700,8190123400,21800,21800,21800,21800,0
20230802,171600,8190123400,21800,21800,21800,21800,0
20230802,171500,8190123400,21800,21800,21800,21800,0
20230802,171400,8190123400,21800,21800,21800,21800,10874
20230802,171300,8190123400,21800,21800,21800,21800,0
20230802,171200,8190123400,21800,21800,21800,21800,0
20230802,171100,8190123400,21800,21800,21800,21800,0
20230802,171000,8190123400,21800,21800,21800,21800,0
20230802,170900,8190123400,21800,21800,21800,21800,0
20230802,170800,8190123400,21800,21800,21800,21800,0
20230802,170700,8190123400,21800,21800,21800,21800,0
20230802,170600,8190123400,21800,21800,21800,21800,0
20230802,170500,8190123400,21800,21800,21800,21800,0
20230802,170400,8190123400,21800,21800,21800,21800,0
20230802,170300,8190123400,21800,21800,21800,21800,0
20230802,170200,8190123400,21800,21800,21800,21800,0
20230802,170100,8190123400,21800,21800,21800,21800,0
20230802,170000,8190123400,21800,21800,21800,21800,0
20230802,165900,8190123400,21800,21800,21800,21800,0
20230802,165800,8190123400,21800,21800,21800,21800,0
20230802,165700,8190123400,21800,21800,21800,21800,0
20230802,165600,8190123400,21800,21800,21800,21800,0
20230802,165500,8190123400,21800,21800,21800,21800,0
20230802,165400,8190123400,21800,21800,21800,21800,0
20230802,165300,8190123400,21800,21800,21800,21800,0
20230802,165200,8190123400,21800,21800,21800,21800,0
20230802,165100,8190123400,21800,21800,21800,21800,0
20230802,165000,8190123400,21800,21800,21800,21800,0
20230802,164900,8190123400,21800,21800,21800,21800,0
20230802,164800,8190123400,21800,21800,21800,21800,0
20230802,164700,8190123400,21800,21800,21800,21800,0
20230802,164600,8190123400,21800,21800,21800,21800,0
20230802,164500,8190123400,21800,21800,21800,21800,0
20230802,164400,8190123400,21800,21800,21800,21800,10874
20230802,164300,8190123400,21800,21800,21800,21800,0
20230802,164200,8190123400,21800,21800,21800,21800,0
20230802,164100,8190123400,21800,21800,21800,21800,0
20230802,164000,8190123400,21800,21800,21800,21800,0
20230802,163900,8190123400,21800,21800,21800,21800,0
20230802,163800,8190123400,21800,21800,21800,21800,0
20230802,163700,8190123400,21800,21800,21800,21800,0
20230802,163600,8190123400,21800,21800,21800,21800,0
20230802,163500,8190123400,21800,21800,21800,21800,0
20230802,163400,8190123400,21800,21800,21800,21800,0
20230802,163300,8190123400,21800,21800,21800,21800,0
20230802,163200,8190123400,21800,21800,21800,21800,0
20230802,163100,8190123400,21800,21800,21800,21800,0
20230802,163000,8190123400,21800,21800,21800,21800,0
20230802,162900,8190123400,21800,21800,21800,21800,0
20230802,162800,8190123400,21800,21800,21800,21800,0
20230802,162700,8190123400,21800,21800,21800,21800,0
20230802,162600,8190123400,21800,21800,21800,21800,0
20230802,162500,8190123400,21800,21800,21800,21800,0
20230802,162400,8190123400,21800,21800,21800,21800,0
20230802,162300,8190123400,21800,21800,21800,21800,0
20230802,162200,8190123400,21800,21800,21800,21800,0
20230802,162100,8190123400,21800,21800,21800,21800,0
20230802,162000,8190123400,21800,21800,21800,21800,0
20230802,161900,8190123400,21800,21800,21800,21800,0
20230802,161800,8190123400,21800,21800,21800,21800,0
20230802,161700,8190123400,21800,21800,21800,21800,0
20230802,161600,8190123400,21800,21800,21800,21800,0
20230802,161500,8190123400,21800,21800,21800,21800,0
20230802,161400,8190123400,21800,21800,21800,21800,10874
20230802,161300,8190123400,21800,21800,21800,21800,0
20230802,161200,8190123400,21800,21800,21800,21800,0
20230802,161100,8190123400,21800,21800,21800,21800,0
20230802,161000,8190123400,21800,21800,21800,21800,0
20230802,160900,8190123400,21800,21800,21800,21800,0
20230802,160800,8190123400,21800,21800,21800,21800,0
20230802,160700,8190123400,21800,21800,21800,21800,0
20230802,160600,8190123400,21800,21800,21800,21800,0
20230802,160500,8190123400,21800,21800,21800,21800,0
20230802,160400,8190123400,21800,21800,21800,21800,0
20230802,160300,8190123400,21800,21800,21800,21800,0
20230802,160200,8190123400,21800,21800,21800,21800,0
20230802,160100,8190123400,21800,21800,21800,21800,0
20230802,160000,8190123400,21800,21800,21800,21800,0
20230802,155900,8190123400,21800,21800,21800,21800,0
20230802,155800,8190123400,21800,21800,21800,21800,0
20230802,155700,8190123400,21800,21800,21800,21800,0
20230802,155600,8190123400,21800,21800,21800,21800,0
20230802,155500,8190123400,21800,21800,21800,21800,0
20230802,155400,8190123400,21800,21800,21800,21800,0
20230802,155300,8190123400,21800,21800,21800,21800,0
20230802,155200,8190123400,21800,21800,21800,21800,0
20230802,155100,8190123400,21800,21800,21800,21800,0
20230802,155000,8190123400,21800,21800,21800,21800,0
20230802,154900,8190123400,21800,21800,21800,21800,0
20230802,154800,8190123400,21800,21800,21800,21800,0
20230802,154700,8190123400,21800,21800,21800,21800,0
20230802,154600,8190123400,21800,21800,21800,21800,0
20230802,154500,8190123400,21800,21800,21800,21800,0
20230802,154400,8190123400,21800,21800,21800,21800,10874
20230802,154300,8190123400,21800,21800,21800,21800,0
20230802,154200,8190123400,21800,21800,21800,21800,0
20230802,154100,8190123400,21800,21800,21800,21800,0
20230802,154000,8190123400,21800,21800,21800,21800,0
20230802,153900,8190123400,21800,21800,21800,21800,0
20230802,153800,8190123400,21800,21800,21800,21800,0
20230802,153700,8190123400,21800,21800,21800,21800,0
20230802,153600,8190123400,21800,21800,21800,21800,0
20230802,153500,8190123400,21800,21800,21800,21800,0
20230802,153400,8190123400,21800,21800,21800,21800,0
20230802,153300,8190123400,21800,21800,21800,21800,0
20230802,153200,8190123400,21800,21800,21800,21800,0
20230802,153100,8190123400,21800,21800,21800,21800,0
20230802,153000,8190123400,21800,21800,21800,21800,10874
20230802,152900,7953070200,21900,21900,21900,21900,0
20230802,152800,7953070200,21900,21900,21900,21900,0
20230802,152700,7953070200,21900,21900,21900,21900,0
20230802,152600,7953070200,21900,21900,21900,21900,0
20230802,152500,7953070200,21900,21900,21900,21900,0
20230802,152400,7953070200,21900,21900,21900,21900,0
20230802,152300,7953070200,21900,21900,21900,21900,0
20230802,152200,7953070200,21900,21900,21900,21900,0
20230802,152100,7953070200,21900,21900,21900,21900,0
20230802,152000,7953070200,21900,21900,21900,21900,0
20230802,151900,7953070200,21900,21800,21900,21800,1255
20230802,151800,7925671000,21800,21850,21850,21800,298
20230802,151700,7919171900,21800,21800,21850,21800,332
20230802,151600,7911925550,21800,21850,21850,21800,328
20230802,151500,7904772200,21800,21800,21850,21800,847
20230802,151400,7886305850,21800,21800,21850,21800,227
20230802,151300,7881349150,21800,21850,21850,21800,665
20230802,151200,7866845150,21850,21850,21850,21800,348
20230802,151100,7859243300,21850,21850,21850,21800,734
20230802,151000,7843220650,21800,21800,21850,21800,1623
20230802,150900,7807785450,21850,21800,21850,21800,1003
20230802,150800,7785872150,21850,21800,21850,21800,219
20230802,150700,7781090900,21850,21850,21850,21800,1345
20230802,150600,7751745450,21800,21800,21850,21800,754
20230802,150500,7735302250,21800,21850,21850,21800,31
20230802,150400,7734625950,21850,21850,21850,21800,501
20230802,150300,7723696100,21850,21850,21900,21800,1792
20230802,150200,7684541450,21900,21900,21900,21850,149
20230802,150100,7681278450,21900,21900,21900,21850,394
20230802,150000,7672654850,21850,21900,21900,21850,208
20230802,145900,7668109350,21900,21900,21900,21850,1060
20230802,145800,7644946700,21900,21900,21900,21850,273
20230802,145700,7638971300,21900,21900,21900,21850,283
20230802,145600,7632773700,21900,21900,21900,21850,434
20230802,145500,7623284800,21900,21900,21900,21900,6
20230802,145400,7623153400,21900,21850,21900,21850,402
20230802,145300,7614352600,21850,21900,21900,21850,323
20230802,145200,7607289400,21950,21850,21950,21850,843
20230802,145100,7588834650,21850,21850,21900,21850,88
20230802,145000,7586910750,21900,21850,21900,21850,333
20230802,144900,7579634400,21850,21900,21900,21850,228
20230802,144800,7574651050,21850,21900,21900,21850,2298
20230802,144700,7524439500,21900,21900,21950,21900,299
20230802,144600,7517891250,21900,21950,21950,21900,1795
20230802,144500,7478577500,21950,21950,21950,21950,937
20230802,144400,7458010350,21950,21950,21950,21950,63
20230802,144300,7456627500,21950,21950,21950,21950,332
20230802,144200,7449340100,21950,21950,21950,21950,120
20230802,144100,7446706100,21950,21950,21950,21950,143
20230802,144000,7443567250,21950,21950,21950,21950,84
20230802,143900,7441723450,21900,21950,21950,21900,74
20230802,143800,7440101000,21950,21900,21950,21900,111
20230802,143700,7437666550,21900,21950,21950,21900,105
20230802,143600,7435366650,21950,21900,21950,21900,323
20230802,143500,7428278300,21950,21900,21950,21900,46
20230802,143400,7427270850,21900,21900,21950,21900,321
20230802,143300,7420240800,21900,21900,21900,21900,22
20230802,143200,7419759000,21950,21950,21950,21850,216
20230802,143100,7415029150,21900,21900,21900,21900,1126
20230802,143000,7390369750,21900,21850,21900,21850,32
20230802,142900,7389670450,21850,21900,21900,21850,765
20230802,142800,7372954400,21900,21850,21900,21850,245
20230802,142700,7367600900,21900,21850,21900,21850,173
20230802,142600,7363820700,21850,21900,21900,21850,111
20230802,142500,7361391150,21900,21850,21900,21850,181
20230802,142400,7357428150,21850,21850,21850,21850,68
20230802,142300,7355942350,21850,21900,21900,21850,24
20230802,142200,7355416850,21900,21850,21900,21850,1243
20230802,142100,7328257250,21900,21850,21900,21850,308
20230802,142000,7321526850,21850,21900,21900,21850,663
20230802,141900,7307038500,21900,21900,21900,21850,190
20230802,141800,7302883500,21900,21900,21900,21900,525
20230802,141700,7291386000,21900,21900,21900,21900,77
20230802,141600,7289699700,21900,21850,21900,21850,614
20230802,141500,7276276150,21850,21900,21900,21850,559
20230802,141400,7264037500,21900,21900,21950,21900,1075
20230802,141300,7240494750,21950,21950,21950,21950,60
20230802,141200,7239177750,21950,21900,21950,21900,148
20230802,141100,7235936150,21950,21950,21950,21900,58
20230802,141000,7234663550,21950,21900,21950,21900,241
20230802,140900,7229385200,21900,21950,21950,21900,84
20230802,140800,7227543500,21900,21850,21900,21850,339
20230802,140700,7220124900,21900,21900,21900,21850,66
20230802,140600,7218681250,21900,21900,21900,21900,33
20230802,140500,7217958550,21850,21900,21950,21850,239
20230802,140400,7212734050,21900,21900,21900,21900,475
20230802,140300,7202331550,21900,21900,21950,21900,249
20230802,140200,7196878150,21900,21900,21900,21850,1386
20230802,140100,7166524800,21900,21850,21900,21850,1595
20230802,140000,7131673900,21850,21900,21900,21850,379
20230802,135900,7123387300,21900,21900,21900,21900,5053
20230802,135800,7012726600,21900,21950,21950,21900,177
20230802,135700,7008847200,21950,21950,21950,21950,149
20230802,135600,7005576650,21950,21950,21950,21900,175
20230802,135500,7001737650,21950,21950,21950,21900,165
20230802,135400,6998121950,21900,21850,21950,21850,131
20230802,135300,6995255100,21850,21900,21900,21850,2254
20230802,135200,6945926350,21850,21850,21900,21850,1436
20230802,135100,6914548200,21850,21800,21850,21800,593
20230802,135000,6901616150,21800,21800,21850,21750,1028
20230802,134900,6879212000,21800,21850,21850,21800,1318
20230802,134800,6850479450,21800,21800,21850,21800,1655
20230802,134700,6814399600,21850,21800,21850,21800,464
20230802,134600,6804284100,21800,21800,21800,21800,1244
20230802,134500,6777164900,21850,21850,21850,21800,3452
20230802,134400,6701900700,21850,21850,21900,21800,3684
20230802,134300,6621405050,21900,21900,21900,21850,91
20230802,134200,6619413150,21900,21900,21900,21850,208
20230802,134100,6614865100,21900,21900,21950,21850,708
20230802,134000,6599360450,21900,21950,21950,21900,573
20230802,133900,6586811250,21900,21950,21950,21900,1317
20230802,133800,6557963950,21900,21950,21950,21900,220
20230802,133700,6553137650,21900,21950,22050,21900,214
20230802,133600,6548435900,21900,21950,22000,21900,815
20230802,133500,6530523550,21950,21950,21950,21950,40
20230802,133400,6529645550,21950,21900,21950,21900,3008
20230802,133300,6463767250,21900,21950,21950,21900,1420
20230802,133200,6432668700,21900,21950,21950,21900,495
20230802,133100,6421823550,21900,21950,21950,21900,790
20230802,133000,6404486300,21950,21950,21950,21900,922
20230802,132900,6384248650,21950,21950,21950,21900,112
20230802,132800,6381793000,21950,22100,22100,21950,19546
20230802,132700,5951890150,22100,22050,22100,22000,451
20230802,132600,5941945450,22100,22050,22100,22000,3007
20230802,132500,5875636500,22050,22050,22050,22000,198
20230802,132400,5871275600,22050,22050,22050,22000,2817
20230802,132300,5809284450,22050,22050,22050,22000,1149
20230802,132200,5784000850,22000,22050,22050,22000,117
20230802,132100,5781426000,22050,22050,22050,22000,1383
20230802,132000,5750998800,22000,22050,22050,22000,44
20230802,131900,5750029000,22050,22050,22050,22050,247
20230802,131800,5744582650,22050,22050,22100,22050,358
20230802,131700,5736687850,22050,22050,22050,22000,4794
20230802,131600,5630991450,22050,22100,22100,22050,40
20230802,131500,5630107800,22100,22100,22100,22100,37
20230802,131400,5629290100,22100,22050,22100,22050,203
20230802,131300,5624813800,22100,22050,22100,22050,146
20230802,131200,5621587400,22100,22100,22100,22050,461
20230802,131100,5611399900,22100,22150,22150,22100,20
20230802,131000,5610957150,22150,22100,22150,22100,189
20230802,130900,5606780150,22150,22100,22150,22100,17
20230802,130800,5606404250,22150,22100,22150,22100,266
20230802,130700,5600525250,22100,22150,22150,22100,524
20230802,130600,5588944750,22150,22150,22150,22100,105
20230802,130500,5586620250,22200,22150,22200,22150,615
20230802,130400,5572997950,22150,22150,22150,22150,86
20230802,130300,5571093050,22100,22100,22100,22100,239
20230802,130200,5565811150,22100,22150,22150,22100,1005
20230802,130100,5543600400,22150,22100,22150,22100,202
20230802,130000,5539135800,22100,22150,22150,22100,135
20230802,125900,5536146100,22150,22150,22150,22150,74
20230802,125800,5534507000,22150,22200,22200,22150,62
20230802,125700,5533133550,22100,22150,22200,22100,399
20230802,125600,5524303900,22150,22150,22150,22100,32
20230802,125500,5523595200,22150,22200,22200,22150,390
20230802,125400,5514955900,22200,22150,22200,22100,334
20230802,125300,5507552700,22200,22100,22200,22100,111
20230802,125200,5505095350,22150,22150,22150,22150,106
20230802,125100,5502747450,22150,22100,22150,22100,39
20230802,125000,5501883750,22150,22200,22200,22100,743
20230802,124900,5485461650,22150,22200,22200,22150,1489
20230802,124800,5452480200,22150,22200,22200,22150,91
20230802,124700,5450464000,22200,22200,22200,22150,85
20230802,124600,5448579500,22200,22200,22250,22150,308
20230802,124500,5441746400,22250,22200,22250,22200,593
20230802,124400,5428580050,22200,22250,22250,22200,21
20230802,124300,5428113750,22200,22150,22200,22150,2250
20230802,124200,5378193850,22150,22200,22200,22150,202
20230802,124100,5373719450,22200,22200,22200,22200,13
20230802,124000,5373430850,22200,22200,22200,22200,10
20230802,123900,5373208850,22200,22100,22200,22100,219
20230802,123800,5368357200,22050,22200,22200,22050,3248
20230802,123700,5296509450,22200,22200,22200,22200,5
20230802,123600,5296398450,22200,22200,22200,22200,256
20230802,123500,5290715250,22250,22250,22250,22150,1271
20230802,123400,5262546100,22250,22250,22250,22250,54
20230802,123300,5261344600,22250,22250,22250,22200,89
20230802,123200,5259368450,22200,22200,22200,22200,969
20230802,123100,5237856650,22150,22200,22200,22150,369
20230802,123000,5229669750,22200,22150,22200,22150,203
20230802,122900,5225173100,22150,22200,22200,22150,336
20230802,122800,5217730150,22200,22150,22200,22150,31
20230802,122700,5217042250,22150,22150,22150,22100,723
20230802,122600,5201033300,22150,22150,22150,22100,143
20230802,122500,5197870850,22150,22150,22150,22100,195
20230802,122400,5193557350,22150,22150,22150,22100,525
20230802,122300,5181940450,22150,22150,22150,22100,227
20230802,122200,5176922600,22150,22150,22150,22150,51
20230802,122100,5175792950,22150,22100,22150,22100,778
20230802,122000,5158565900,22150,22150,22150,22100,215
20230802,121900,5153804150,22150,22150,22200,22100,1286
20230802,121800,5125383100,22150,22150,22200,22150,168
20230802,121700,5121661400,22200,22150,22200,22100,180
20230802,121600,5117680400,22100,22150,22200,22100,273
20230802,121500,5111634800,22150,22150,22200,22150,79
20230802,121400,5109882150,22150,22150,22150,22150,474
20230802,121300,5099383050,22100,22150,22150,22100,261
20230802,121200,5093614800,22150,22150,22150,22100,228
20230802,121100,5088569900,22150,22150,22150,22100,202
20230802,121000,5084100600,22150,22100,22150,22100,245
20230802,120900,5078685150,22150,22150,22200,22150,209
20230802,120800,5074055600,22150,22200,22200,22150,234
20230802,120700,5068867400,22200,22200,22200,22200,109
20230802,120600,5066447600,22200,22200,22200,22200,389
20230802,120500,5057811800,22200,22200,22200,22150,37
20230802,120400,5056991800,22150,22150,22150,22150,20
20230802,120300,5056548800,22150,22150,22200,22150,2159
20230802,120200,5008721950,22150,22050,22150,22050,2440
20230802,120100,4954795500,22100,22100,22100,22050,828
20230802,120000,4936517200,22100,22150,22150,22100,133
20230802,115900,4933575600,22150,22100,22150,22100,1239
20230802,115800,4906193500,22100,22100,22100,22100,1293
20230802,115700,4877618200,22050,22050,22050,22050,112
20230802,115600,4875148600,22050,22050,22100,22050,1006
20230802,115500,4852960250,22050,22100,22100,22050,184
20230802,115400,4848901700,22050,22100,22100,22050,713
20230802,115300,4833179900,22050,22050,22100,22000,4437
20230802,115200,4735344950,22100,22050,22100,22050,391
20230802,115100,4726712650,22100,22050,22100,22050,982
20230802,115000,4705058500,22050,22050,22050,22050,579
20230802,114900,4692291550,22050,22100,22100,22050,183
20230802,114800,4688256250,22100,22100,22100,22050,800
20230802,114700,4670596950,22050,22100,22100,22050,795
20230802,114600,4653036550,22100,22150,22150,22100,1155
20230802,114500,4627510750,22150,22100,22150,22100,106
20230802,114400,4625167900,22100,22100,22100,22100,724
20230802,114300,4609167500,22050,22100,22150,22050,728
20230802,114200,4593108650,22100,22150,22150,22050,493
20230802,114100,4582205350,22150,22150,22150,22050,400
20230802,114000,4573372750,22150,22050,22150,22050,1504
20230802,113900,4540133950,22100,22050,22100,22050,1261
20230802,113800,4512317900,22100,22100,22150,22100,1438
20230802,113700,4480537950,22100,22150,22150,22100,4857
20230802,113600,4373197600,22150,22150,22250,22100,3326
20230802,113500,4299508600,22150,22150,22200,22150,1796
20230802,113400,4259727100,22150,22150,22200,22150,5096
20230802,113300,4146850400,22250,22250,22250,22150,636
20230802,113200,4132731150,22250,22200,22250,22200,783
20230802,113100,4115344900,22250,22200,22250,22200,1650
20230802,113000,4078714250,22250,22250,22250,22200,106
20230802,112900,4076358250,22250,22250,22250,22200,49
20230802,112800,4075270300,22250,22200,22250,22200,354
20230802,112700,4067410400,22200,22250,22250,22200,1145
20230802,112600,4041990200,22250,22200,22300,22150,1006
20230802,112500,4019660250,22200,22250,22350,22200,10095
20230802,112400,3795318800,22350,22300,22350,22250,1425
20230802,112300,3763552200,22250,22300,22300,22250,753
20230802,112200,3746788150,22300,22250,22300,22250,232
20230802,112100,3741623750,22250,22300,22300,22250,204
20230802,112000,3737077300,22300,22300,22350,22300,1904
20230802,111900,3694615300,22450,22400,22450,22300,823
20230802,111800,3676250900,22400,22350,22400,22350,396
20230802,111700,3667391500,22350,22350,22350,22350,990
20230802,111600,3645265000,22350,22350,22400,22350,321
20230802,111500,3638090500,22400,22450,22450,22400,810
20230802,111400,3619946400,22450,22400,22450,22400,177
20230802,111300,3615978850,22450,22400,22450,22400,25
20230802,111200,3615417950,22400,22400,22400,22400,508
20230802,111100,3604038750,22400,22350,22400,22350,3221
20230802,111000,3532044200,22400,22400,22400,22350,713
20230802,110900,3516108250,22400,22450,22450,22400,665
20230802,110800,3501211900,22450,22450,22450,22450,572
20230802,110700,3488370500,22450,22450,22450,22450,101
20230802,110600,3486103050,22450,22400,22450,22400,765
20230802,110500,3468930700,22400,22400,22400,22350,1022
20230802,110400,3446038150,22400,22350,22400,22300,531
20230802,110300,3434170800,22350,22300,22350,22300,166
20230802,110200,3430468950,22300,22300,22300,22250,4033
20230802,110100,3340578150,22300,22350,22350,22300,528
20230802,110000,3328795250,22350,22350,22350,22350,1504
20230802,105900,3295180850,22350,22400,22400,22350,119
20230802,105800,3292521050,22400,22350,22400,22350,601
20230802,105700,3279080100,22350,22350,22400,22350,546
20230802,105600,3266876900,22350,22400,22450,22350,3281
20230802,105500,3193403050,22450,22400,22450,22400,327
20230802,105400,3186072950,22400,22450,22450,22400,515
20230802,105300,3174523050,22450,22450,22450,22450,780
20230802,105200,3157012050,22500,22500,22500,22450,1764
20230802,105100,3117404350,22500,22550,22550,22500,855
20230802,105000,3098166400,22500,22500,22550,22500,4130
20230802,104900,3005241250,22500,22500,22500,22500,2429
20230802,104800,2950588750,22500,22500,22550,22500,459
20230802,104700,2940260050,22500,22500,22550,22500,820
20230802,104600,2921809250,22500,22550,22550,22500,4063
20230802,104500,2830244150,22550,22550,22550,22550,42
20230802,104400,2829297050,22550,22600,22600,22550,289
20230802,104300,2822778450,22600,22550,22600,22550,142
20230802,104200,2819574650,22550,22600,22600,22550,675
20230802,104100,2804353300,22600,22600,22600,22550,55
20230802,104000,2803110800,22600,22600,22650,22550,619
20230802,103900,2789126600,22600,22600,22600,22550,82
20230802,103800,2787276050,22600,22600,22600,22550,968
20230802,103700,2765404250,22650,22600,22650,22600,746
20230802,103600,2748544600,22650,22600,22650,22600,1222
20230802,103500,2720926200,22600,22600,22650,22600,390
20230802,103400,2712111650,22600,22650,22650,22600,1974
20230802,103300,2667498350,22650,22650,22650,22650,81
20230802,103200,2665663700,22650,22600,22650,22600,462
20230802,103100,2655222350,22600,22600,22600,22600,987
20230802,103000,2632916150,22600,22600,22600,22600,500
20230802,102900,2621616150,22650,22650,22650,22600,278
20230802,102800,2615329950,22650,22650,22650,22600,474
20230802,102700,2604616300,22650,22600,22650,22600,56
20230802,102600,2603350500,22600,22650,22650,22600,951
20230802,102500,2581842400,22650,22650,22650,22600,655
20230802,102400,2567038400,22650,22650,22650,22600,50
20230802,102300,2565906750,22600,22650,22650,22600,426
20230802,102200,2556277800,22650,22650,22650,22600,138
20230802,102100,2553154600,22650,22700,22700,22600,831
20230802,102000,2534326750,22700,22700,22700,22650,932
20230802,101900,2513212900,22700,22650,22700,22650,3174
20230802,101800,2441311000,22650,22700,22700,22650,450
20230802,101700,2431118300,22650,22650,22700,22600,946
20230802,101600,2409693050,22650,22650,22700,22600,800
20230802,101500,2391591850,22650,22650,22650,22650,1050
20230802,101400,2367809350,22650,22700,22700,22650,1064
20230802,101300,2343669850,22700,22700,22700,22700,621
20230802,101200,2329573150,22700,22700,22700,22700,682
20230802,101100,2314091750,22700,22700,22750,22700,3604
20230802,101000,2232278500,22750,22800,22800,22750,4407
20230802,100900,2132016750,22800,22800,22800,22800,118
20230802,100800,2129326350,22750,22750,22750,22750,254
20230802,100700,2123547850,22800,22800,22800,22750,363
20230802,100600,2115276950,22800,22750,22800,22750,34
20230802,100500,2114503300,22800,22800,22800,22750,1069
20230802,100400,2090161550,22800,22750,22800,22750,507
20230802,100300,2078618200,22800,22800,22800,22800,519
20230802,100200,2066785000,22800,22800,22800,22750,368
20230802,100100,2058395100,22800,22800,22850,22750,642
20230802,100000,2043760550,22800,22800,22800,22750,1415
20230802,095900,2011499200,22800,22750,22800,22750,490
20230802,095800,2000331650,22800,22800,22800,22800,366
20230802,095700,1991986850,22800,22800,22800,22750,245
20230802,095600,1986411950,22800,22750,22800,22750,396
20230802,095500,1977386650,22750,22800,22800,22750,361
20230802,095400,1969159450,22750,22800,22800,22750,518
20230802,095300,1957352950,22800,22800,22800,22750,3597
20230802,095200,1875343950,22750,22750,22800,22750,266
20230802,095100,1869292300,22750,22700,22750,22700,751
20230802,095000,1852208250,22700,22750,22750,22700,735
20230802,094900,1835523400,22650,22700,22750,22650,746
20230802,094800,1818588600,22700,22700,22700,22700,97
20230802,094700,1816386700,22700,22700,22750,22700,482
20230802,094600,1805437800,22700,22750,22750,22700,282
20230802,094500,1799023550,22750,22800,22800,22700,647
20230802,094400,1784306250,22750,22800,22800,22750,280
20230802,094300,1777930500,22750,22700,22800,22700,1120
20230802,094200,1752505550,22700,22800,22800,22700,1185
20230802,094100,1725582250,22750,22750,22800,22750,399
20230802,094000,1716499850,22750,22800,22850,22700,1484
20230802,093900,1682726400,22800,22850,22850,22800,948
20230802,093800,1661111000,22850,22700,22850,22700,710
20230802,093700,1644943300,22850,22850,22850,22750,2642
20230802,093600,1584767900,22850,22850,22850,22800,699
20230802,093500,1568798800,22850,22850,22900,22850,2385
20230802,093400,1514295100,22850,22800,22850,22750,6482
20230802,093300,1366372150,22800,22750,22800,22750,185
20230802,093200,1362154750,22750,22750,22800,22750,1769
20230802,093100,1321894700,22750,22700,22750,22650,2221
20230802,093000,1271528050,22700,22750,22750,22700,1401
20230802,092900,1239716200,22700,22750,22750,22700,61
20230802,092800,1238330450,22750,22750,22750,22700,290
20230802,092700,1231735150,22700,22750,22750,22700,350
20230802,092600,1223777400,22750,22750,22800,22750,1790
20230802,092500,1183021200,22750,22750,22750,22700,508
20230802,092400,1171464700,22750,22650,22800,22650,6752
20230802,092300,1018046500,22600,22600,22650,22600,621
20230802,092200,1004008350,22600,22600,22650,22550,1112
20230802,092100,978876100,22600,22650,22650,22600,2825
20230802,092000,915026650,22650,22650,22650,22600,881
20230802,091900,895073650,22600,22650,22650,22600,1539
20230802,091800,860275700,22650,22650,22700,22650,1655
20230802,091700,822788100,22650,22700,22750,22650,373
20230802,091600,814322400,22700,22700,22750,22650,2037
20230802,091500,768163650,22650,22750,22750,22650,2543
20230802,091400,710421100,22750,22750,22800,22750,3235
20230802,091300,636804150,22750,22750,22750,22700,366
20230802,091200,628483600,22750,22650,22750,22650,2856
20230802,091100,563727250,22650,22650,22650,22600,1906
20230802,091000,520561350,22650,22700,22700,22650,1957
20230802,090900,476222800,22700,22600,22700,22600,2123
20230802,090800,428162700,22600,22650,22650,22600,824
20230802,090700,409510650,22600,22650,22650,22600,277
20230802,090600,403237800,22650,22600,22650,22550,860
20230802,090500,383807500,22600,22500,22650,22500,1183
20230802,090400,357154800,22600,22600,22600,22300,2848
20230802,090300,293103200,22600,22500,22600,22450,4583
20230802,090200,189988600,22450,22200,22500,22200,1856
20230802,090100,148604250,22200,22350,22450,22200,3070
20230802,090000,80261750,22400,22500,22500,22300,3329