KissMeData/030200/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,190500,38436765350,31950,31950,31950,31950,49411
20230808,190400,38436765350,31950,31950,31950,31950,0
20230808,190300,38436765350,31950,31950,31950,31950,0
20230808,190200,38436765350,31950,31950,31950,31950,0
20230808,190100,38436765350,31950,31950,31950,31950,0
20230808,190000,38436765350,31950,31950,31950,31950,0
20230808,185900,38436765350,31950,31950,31950,31950,0
20230808,185800,38436765350,31950,31950,31950,31950,0
20230808,185700,38436765350,31950,31950,31950,31950,0
20230808,185600,38436765350,31950,31950,31950,31950,0
20230808,185500,38436765350,31950,31950,31950,31950,0
20230808,185400,38436765350,31950,31950,31950,31950,0
20230808,185300,38436765350,31950,31950,31950,31950,0
20230808,185200,38436765350,31950,31950,31950,31950,0
20230808,185100,38436765350,31950,31950,31950,31950,0
20230808,185000,38436765350,31950,31950,31950,31950,0
20230808,184900,38436765350,31950,31950,31950,31950,0
20230808,184800,38436765350,31950,31950,31950,31950,0
20230808,184700,38436765350,31950,31950,31950,31950,0
20230808,184600,38436765350,31950,31950,31950,31950,0
20230808,184500,38436765350,31950,31950,31950,31950,0
20230808,184400,38436765350,31950,31950,31950,31950,0
20230808,184300,38436765350,31950,31950,31950,31950,0
20230808,184200,38436765350,31950,31950,31950,31950,0
20230808,184100,38436765350,31950,31950,31950,31950,0
20230808,184000,38436765350,31950,31950,31950,31950,0
20230808,183900,38436765350,31950,31950,31950,31950,0
20230808,183800,38436765350,31950,31950,31950,31950,0
20230808,183700,38436765350,31950,31950,31950,31950,0
20230808,183600,38436765350,31950,31950,31950,31950,0
20230808,183500,38436765350,31950,31950,31950,31950,49411
20230808,183400,38436765350,31950,31950,31950,31950,0
20230808,183300,38436765350,31950,31950,31950,31950,0
20230808,183200,38436765350,31950,31950,31950,31950,0
20230808,183100,38436765350,31950,31950,31950,31950,0
20230808,183000,38436765350,31950,31950,31950,31950,0
20230808,182900,38436765350,31950,31950,31950,31950,0
20230808,182800,38436765350,31950,31950,31950,31950,0
20230808,182700,38436765350,31950,31950,31950,31950,0
20230808,182600,38436765350,31950,31950,31950,31950,0
20230808,182500,38436765350,31950,31950,31950,31950,0
20230808,182400,38436765350,31950,31950,31950,31950,0
20230808,182300,38436765350,31950,31950,31950,31950,0
20230808,182200,38436765350,31950,31950,31950,31950,0
20230808,182100,38436765350,31950,31950,31950,31950,0
20230808,182000,38436765350,31950,31950,31950,31950,0
20230808,181900,38436765350,31950,31950,31950,31950,0
20230808,181800,38436765350,31950,31950,31950,31950,0
20230808,181700,38436765350,31950,31950,31950,31950,0
20230808,181600,38436765350,31950,31950,31950,31950,0
20230808,181500,38436765350,31950,31950,31950,31950,0
20230808,181400,38436765350,31950,31950,31950,31950,0
20230808,181300,38436765350,31950,31950,31950,31950,0
20230808,181200,38436765350,31950,31950,31950,31950,0
20230808,181100,38436765350,31950,31950,31950,31950,0
20230808,181000,38436765350,31950,31950,31950,31950,0
20230808,180900,38436765350,31950,31950,31950,31950,0
20230808,180800,38436765350,31950,31950,31950,31950,0
20230808,180700,38436765350,31950,31950,31950,31950,0
20230808,180600,38436765350,31950,31950,31950,31950,0
20230808,180500,38436765350,31950,31950,31950,31950,49411
20230808,180400,38436765350,31950,31950,31950,31950,0
20230808,180300,38436765350,31950,31950,31950,31950,0
20230808,180200,38436765350,31950,31950,31950,31950,0
20230808,180100,38436765350,31950,31950,31950,31950,0
20230808,180000,38436765350,31950,31950,31950,31950,0
20230808,175900,38436765350,31950,31950,31950,31950,0
20230808,175800,38436765350,31950,31950,31950,31950,0
20230808,175700,38436765350,31950,31950,31950,31950,0
20230808,175600,38436765350,31950,31950,31950,31950,0
20230808,175500,38436765350,31950,31950,31950,31950,0
20230808,175400,38436765350,31950,31950,31950,31950,0
20230808,175300,38436765350,31950,31950,31950,31950,0
20230808,175200,38436765350,31950,31950,31950,31950,0
20230808,175100,38436765350,31950,31950,31950,31950,0
20230808,175000,38436765350,31950,31950,31950,31950,0
20230808,174900,38436765350,31950,31950,31950,31950,0
20230808,174800,38436765350,31950,31950,31950,31950,0
20230808,174700,38436765350,31950,31950,31950,31950,0
20230808,174600,38436765350,31950,31950,31950,31950,0
20230808,174500,38436765350,31950,31950,31950,31950,0
20230808,174400,38436765350,31950,31950,31950,31950,0
20230808,174300,38436765350,31950,31950,31950,31950,0
20230808,174200,38436765350,31950,31950,31950,31950,0
20230808,174100,38436765350,31950,31950,31950,31950,0
20230808,174000,38436765350,31950,31950,31950,31950,0
20230808,173900,38436765350,31950,31950,31950,31950,0
20230808,173800,38436765350,31950,31950,31950,31950,0
20230808,173700,38436765350,31950,31950,31950,31950,0
20230808,173600,38436765350,31950,31950,31950,31950,0
20230808,173500,38436765350,31950,31950,31950,31950,49411
20230808,173400,38436765350,31950,31950,31950,31950,0
20230808,173300,38436765350,31950,31950,31950,31950,0
20230808,173200,38436765350,31950,31950,31950,31950,0
20230808,173100,38436765350,31950,31950,31950,31950,0
20230808,173000,38436765350,31950,31950,31950,31950,0
20230808,172900,38436765350,31950,31950,31950,31950,0
20230808,172800,38436765350,31950,31950,31950,31950,0
20230808,172700,38436765350,31950,31950,31950,31950,0
20230808,172600,38436765350,31950,31950,31950,31950,0
20230808,172500,38436765350,31950,31950,31950,31950,0
20230808,172400,38436765350,31950,31950,31950,31950,0
20230808,172300,38436765350,31950,31950,31950,31950,0
20230808,172200,38436765350,31950,31950,31950,31950,0
20230808,172100,38436765350,31950,31950,31950,31950,0
20230808,172000,38436765350,31950,31950,31950,31950,0
20230808,171900,38436765350,31950,31950,31950,31950,0
20230808,171800,38436765350,31950,31950,31950,31950,0
20230808,171700,38436765350,31950,31950,31950,31950,0
20230808,171600,38436765350,31950,31950,31950,31950,0
20230808,171500,38436765350,31950,31950,31950,31950,0
20230808,171400,38436765350,31950,31950,31950,31950,0
20230808,171300,38436765350,31950,31950,31950,31950,0
20230808,171200,38436765350,31950,31950,31950,31950,0
20230808,171100,38436765350,31950,31950,31950,31950,0
20230808,171000,38436765350,31950,31950,31950,31950,0
20230808,170900,38436765350,31950,31950,31950,31950,0
20230808,170800,38436765350,31950,31950,31950,31950,0
20230808,170700,38436765350,31950,31950,31950,31950,0
20230808,170600,38436765350,31950,31950,31950,31950,0
20230808,170500,38436765350,31950,31950,31950,31950,49411
20230808,170400,38436765350,31950,31950,31950,31950,0
20230808,170300,38436765350,31950,31950,31950,31950,0
20230808,170200,38436765350,31950,31950,31950,31950,0
20230808,170100,38436765350,31950,31950,31950,31950,0
20230808,170000,38436765350,31950,31950,31950,31950,0
20230808,165900,38436765350,31950,31950,31950,31950,0
20230808,165800,38436765350,31950,31950,31950,31950,0
20230808,165700,38436765350,31950,31950,31950,31950,0
20230808,165600,38436765350,31950,31950,31950,31950,0
20230808,165500,38436765350,31950,31950,31950,31950,0
20230808,165400,38436765350,31950,31950,31950,31950,0
20230808,165300,38436765350,31950,31950,31950,31950,0
20230808,165200,38436765350,31950,31950,31950,31950,0
20230808,165100,38436765350,31950,31950,31950,31950,0
20230808,165000,38436765350,31950,31950,31950,31950,0
20230808,164900,38436765350,31950,31950,31950,31950,0
20230808,164800,38436765350,31950,31950,31950,31950,0
20230808,164700,38436765350,31950,31950,31950,31950,0
20230808,164600,38436765350,31950,31950,31950,31950,0
20230808,164500,38436765350,31950,31950,31950,31950,0
20230808,164400,38436765350,31950,31950,31950,31950,0
20230808,164300,38436765350,31950,31950,31950,31950,0
20230808,164200,38436765350,31950,31950,31950,31950,0
20230808,164100,38436765350,31950,31950,31950,31950,0
20230808,164000,38436765350,31950,31950,31950,31950,0
20230808,163900,38436765350,31950,31950,31950,31950,0
20230808,163800,38436765350,31950,31950,31950,31950,0
20230808,163700,38436765350,31950,31950,31950,31950,0
20230808,163600,38436765350,31950,31950,31950,31950,0
20230808,163500,38436765350,31950,31950,31950,31950,49411
20230808,163400,38436765350,31950,31950,31950,31950,0
20230808,163300,38436765350,31950,31950,31950,31950,0
20230808,163200,38436765350,31950,31950,31950,31950,0
20230808,163100,38436765350,31950,31950,31950,31950,0
20230808,163000,38436765350,31950,31950,31950,31950,0
20230808,162900,38436765350,31950,31950,31950,31950,0
20230808,162800,38436765350,31950,31950,31950,31950,0
20230808,162700,38436765350,31950,31950,31950,31950,0
20230808,162600,38436765350,31950,31950,31950,31950,0
20230808,162500,38436765350,31950,31950,31950,31950,0
20230808,162400,38436765350,31950,31950,31950,31950,0
20230808,162300,38436765350,31950,31950,31950,31950,0
20230808,162200,38436765350,31950,31950,31950,31950,0
20230808,162100,38436765350,31950,31950,31950,31950,0
20230808,162000,38436765350,31950,31950,31950,31950,0
20230808,161900,38436765350,31950,31950,31950,31950,0
20230808,161800,38436765350,31950,31950,31950,31950,0
20230808,161700,38436765350,31950,31950,31950,31950,0
20230808,161600,38436765350,31950,31950,31950,31950,0
20230808,161500,38436765350,31950,31950,31950,31950,0
20230808,161400,38436765350,31950,31950,31950,31950,0
20230808,161300,38436765350,31950,31950,31950,31950,0
20230808,161200,38436765350,31950,31950,31950,31950,0
20230808,161100,38436765350,31950,31950,31950,31950,0
20230808,161000,38436765350,31950,31950,31950,31950,0
20230808,160900,38436765350,31950,31950,31950,31950,0
20230808,160800,38436765350,31950,31950,31950,31950,0
20230808,160700,38436765350,31950,31950,31950,31950,0
20230808,160600,38436765350,31950,31950,31950,31950,0
20230808,160500,38436765350,31950,31950,31950,31950,49411
20230808,160400,38436765350,31950,31950,31950,31950,0
20230808,160300,38436765350,31950,31950,31950,31950,0
20230808,160200,38436765350,31950,31950,31950,31950,0
20230808,160100,38436765350,31950,31950,31950,31950,0
20230808,160000,38436765350,31950,31950,31950,31950,0
20230808,155900,38436765350,31950,31950,31950,31950,0
20230808,155800,38436765350,31950,31950,31950,31950,0
20230808,155700,38436765350,31950,31950,31950,31950,0
20230808,155600,38436765350,31950,31950,31950,31950,0
20230808,155500,38436765350,31950,31950,31950,31950,0
20230808,155400,38436765350,31950,31950,31950,31950,0
20230808,155300,38436765350,31950,31950,31950,31950,0
20230808,155200,38436765350,31950,31950,31950,31950,0
20230808,155100,38436765350,31950,31950,31950,31950,0
20230808,155000,38436765350,31950,31950,31950,31950,0
20230808,154900,38436765350,31950,31950,31950,31950,0
20230808,154800,38436765350,31950,31950,31950,31950,0
20230808,154700,38436765350,31950,31950,31950,31950,0
20230808,154600,38436765350,31950,31950,31950,31950,0
20230808,154500,38436765350,31950,31950,31950,31950,0
20230808,154400,38436765350,31950,31950,31950,31950,0
20230808,154300,38436765350,31950,31950,31950,31950,0
20230808,154200,38436765350,31950,31950,31950,31950,0
20230808,154100,38436765350,31950,31950,31950,31950,0
20230808,154000,38436765350,31950,31950,31950,31950,0
20230808,153900,38436765350,31950,31950,31950,31950,0
20230808,153800,38436765350,31950,31950,31950,31950,0
20230808,153700,38436765350,31950,31950,31950,31950,0
20230808,153600,38436765350,31950,31950,31950,31950,0
20230808,153500,38436765350,31950,31950,31950,31950,49411
20230808,153400,38436765350,31950,31950,31950,31950,0
20230808,153300,38436765350,31950,31950,31950,31950,0
20230808,153200,38436765350,31950,31950,31950,31950,0
20230808,153100,38436765350,31950,31950,31950,31950,0
20230808,153000,38436765350,31950,31950,31950,31950,49411
20230808,152900,36858083900,31950,31950,31950,31950,0
20230808,152800,36858083900,31950,31950,31950,31950,0
20230808,152700,36858083900,31950,31950,31950,31950,0
20230808,152600,36858083900,31950,31950,31950,31950,0
20230808,152500,36858083900,31950,31950,31950,31950,0
20230808,152400,36858083900,31950,31950,31950,31950,0
20230808,152300,36858083900,31950,31950,31950,31950,0
20230808,152200,36858083900,31950,31950,31950,31950,0
20230808,152100,36858083900,31950,31950,31950,31950,0
20230808,152000,36858083900,31950,31950,31950,31950,0
20230808,151900,36858083900,31950,32000,32050,31950,3599
20230808,151800,36742939900,31950,31950,32000,31950,8678
20230808,151700,36465323100,31950,31950,32000,31950,2748
20230808,151600,36377470700,31950,32000,32000,31950,1423
20230808,151500,36331973950,32000,31900,32000,31900,5304
20230808,151400,36162485700,31950,31900,31950,31900,1738
20230808,151300,36106982150,31900,31950,31950,31900,1825
20230808,151200,36048707000,31900,31900,31950,31900,1842
20230808,151100,35989923600,31950,31900,31950,31900,4325
20230808,151000,35851749100,31950,31900,31950,31900,796
20230808,150900,35826336450,31950,31900,31950,31900,1385
20230808,150800,35782138400,31900,31900,31950,31900,1209
20230808,150700,35743562150,31900,31900,31950,31900,668
20230808,150600,35722252150,31900,31900,31950,31900,1704
20230808,150500,35667883850,31900,31900,31950,31900,950
20230808,150400,35637568500,31900,31900,31900,31850,2756
20230808,150300,35549662600,31900,31850,31900,31850,375
20230808,150200,35537714850,31850,31850,31900,31850,1331
20230808,150100,35495308250,31900,31900,31950,31850,749
20230808,150000,35471441550,31900,31850,31950,31800,3058
20230808,145900,35373965450,31800,31850,31900,31800,2176
20230808,145800,35304673500,31900,31850,31900,31850,596
20230808,145700,35285682500,31850,31850,31900,31800,5537
20230808,145600,35109215250,31850,31900,31900,31800,14939
20230808,145500,34633900400,31900,31850,31900,31850,10339
20230808,145400,34304589250,31900,31900,31950,31850,6895
20230808,145300,34084631800,31900,31900,31950,31900,889
20230808,145200,34056253750,31900,31950,31950,31900,2866
20230808,145100,33964806750,31900,31950,32000,31900,12271
20230808,145000,33572745700,31950,32000,32000,31950,863
20230808,144900,33545151200,31950,32000,32000,31950,1270
20230808,144800,33504566200,31950,31950,32000,31950,706
20230808,144700,33481994800,31950,31950,32000,31950,551
20230808,144600,33464382900,31950,31950,32000,31950,261
20230808,144500,33456043150,32000,31950,32000,31950,839
20230808,144400,33429217700,31950,32000,32000,31950,751
20230808,144300,33405212150,32000,32000,32000,31950,2248
20230808,144200,33333329750,31950,31950,32000,31950,740
20230808,144100,33309676300,32000,32000,32050,31950,8372
20230808,144000,33041768600,32050,32000,32050,32000,2037
20230808,143900,32976571500,32000,32000,32050,32000,556
20230808,143800,32958774600,32050,32000,32050,32000,802
20230808,143700,32933101850,32000,32000,32050,32000,2226
20230808,143600,32861855500,32000,32050,32050,32000,533
20230808,143500,32844783900,32050,32000,32050,32000,2052
20230808,143400,32779095900,32000,32000,32050,32000,913
20230808,143300,32749870500,32000,32000,32050,32000,344
20230808,143200,32738859350,32000,32050,32050,32000,587
20230808,143100,32720063750,32000,32000,32050,32000,433
20230808,143000,32706195700,32050,32000,32050,32000,752
20230808,142900,32682124700,32000,32050,32050,32000,608
20230808,142800,32662647400,32000,32000,32050,31950,8577
20230808,142700,32388179050,31950,31950,32000,31950,1225
20230808,142600,32349025950,31950,31950,32000,31950,1311
20230808,142500,32307097650,31950,31950,32000,31950,545
20230808,142400,32289676850,32000,31950,32000,31950,339
20230808,142300,32278839300,31950,31950,32000,31950,466
20230808,142200,32263941000,32000,31950,32000,31950,3472
20230808,142100,32152845700,31950,32000,32050,31950,6305
20230808,142000,31951088950,32000,32000,32050,32000,1306
20230808,141900,31909287300,32000,32050,32050,32000,993
20230808,141800,31877497800,32000,32000,32050,32000,402
20230808,141700,31864626800,32000,32000,32050,32000,320
20230808,141600,31854375350,32050,32000,32050,32000,3713
20230808,141500,31735541700,32000,32000,32050,32000,2005
20230808,141400,31671310050,32050,32000,32050,32000,1606
20230808,141300,31619850250,32000,32050,32050,32000,811
20230808,141200,31593871950,32050,32000,32050,32000,767
20230808,141100,31569307250,32000,32100,32100,32000,15494
20230808,141000,31072728450,32050,32050,32100,32050,4505
20230808,140900,30928331800,32000,32050,32050,32000,821
20230808,140800,30902032550,32050,32000,32050,32000,3788
20230808,140700,30780648750,32050,32000,32050,32000,598
20230808,140600,30761500600,32050,32050,32050,32000,528
20230808,140500,30744593300,32000,32050,32050,32000,199
20230808,140400,30738219850,32000,32000,32050,32000,994
20230808,140300,30706407050,32000,32000,32050,32000,1497
20230808,140200,30658468000,32000,32000,32050,32000,467
20230808,140100,30643506650,32050,32050,32050,32000,1167
20230808,140000,30606121150,32050,32050,32050,32000,1389
20230808,135900,30561611650,32050,32000,32050,32000,1113
20230808,135800,30525972650,32050,32000,32050,32000,1325
20230808,135700,30483513900,32000,32000,32050,32000,582
20230808,135600,30464884050,32050,32000,32050,32000,529
20230808,135500,30447937750,32050,32050,32050,32000,535
20230808,135400,30430803600,32050,32000,32050,32000,697
20230808,135300,30408488350,32050,32050,32050,32000,436
20230808,135200,30394523250,32000,32050,32050,32000,1181
20230808,135100,30356679100,32050,32000,32050,32000,765
20230808,135000,30332178950,32050,32050,32050,32000,466
20230808,134900,30317254150,32000,32050,32050,32000,1869
20230808,134800,30257375900,32000,32000,32050,32000,428
20230808,134700,30243673500,32050,31950,32050,31950,6829
20230808,134600,30025179400,32000,31950,32000,31950,1178
20230808,134500,29987535200,31950,31950,32000,31950,659
20230808,134400,29966471200,31950,32000,32000,31950,722
20230808,134300,29943384700,31950,31950,32000,31950,759
20230808,134200,29919111100,31950,31950,32000,31950,491
20230808,134100,29903411950,31950,31950,32000,31950,2452
20230808,134000,29824966550,31950,31950,32000,31950,928
20230808,133900,29795297850,32000,31950,32000,31950,753
20230808,133800,29771238200,31950,32000,32000,31950,430
20230808,133700,29757496750,31950,31950,32000,31950,853
20230808,133600,29730227700,32000,31950,32000,31950,915
20230808,133500,29700972000,31950,32000,32000,31950,321
20230808,133400,29690714900,31950,32000,32000,31950,508
20230808,133300,29674469550,32000,32000,32000,31950,754
20230808,133200,29650372000,31950,31950,32000,31950,536
20230808,133100,29633241300,31950,32000,32000,31950,183
20230808,133000,29627389150,31950,31950,32000,31950,916
20230808,132900,29598106650,31950,32000,32000,31950,799
20230808,132800,29572577950,32000,31950,32000,31950,367
20230808,132700,29560846350,31950,32000,32000,31950,676
20230808,132600,29539226200,32000,32050,32050,31950,11194
20230808,132500,29181169050,32000,32000,32050,32000,793
20230808,132400,29155784850,32050,32000,32050,32000,475
20230808,132300,29140575650,32000,32000,32050,32000,1333
20230808,132200,29097875950,32000,32000,32050,32000,801
20230808,132100,29072239900,32000,32000,32050,32000,463
20230808,132000,29057419050,32050,32050,32050,32000,536
20230808,131900,29040251550,32000,32000,32050,32000,184
20230808,131800,29034359700,32000,32000,32050,32000,555
20230808,131700,29016596400,32050,32000,32050,32000,785
20230808,131600,28991447850,32000,32050,32050,32000,427
20230808,131500,28977770950,32000,32000,32050,32000,311
20230808,131400,28967816550,32050,32000,32050,32000,329
20230808,131300,28957283000,32000,32000,32050,32000,1236
20230808,131200,28917715150,32000,32050,32050,32000,553
20230808,131100,28900001000,32000,32050,32050,32000,981
20230808,131000,28868593650,32050,32000,32050,32000,665
20230808,130900,28847289850,32050,32050,32050,32000,623
20230808,130800,28827330350,32000,32050,32050,32000,1086
20230808,130700,28792539450,32000,32000,32050,32000,1098
20230808,130600,28757359650,32050,32050,32050,32000,1263
20230808,130500,28716892950,32050,32050,32050,32000,531
20230808,130400,28699877150,32050,32000,32050,32000,820
20230808,130300,28673619900,32050,32050,32050,32000,339
20230808,130200,28662763650,32000,32000,32050,31950,2560
20230808,130100,28580835350,32000,32000,32000,31950,1808
20230808,130000,28522986850,32000,32000,32000,31950,604
20230808,125900,28503674650,32000,32000,32000,31950,1474
20230808,125800,28456513250,32000,31950,32000,31950,632
20230808,125700,28436302850,32000,31950,32000,31950,639
20230808,125600,28415877150,32000,32000,32000,31950,300
20230808,125500,28406288850,31950,32000,32000,31950,341
20230808,125400,28395378800,32000,32000,32000,31950,716
20230808,125300,28372480750,32000,32000,32000,31950,416
20230808,125200,28359178450,32000,32000,32000,31950,311
20230808,125100,28349235650,31950,32000,32000,31950,334
20230808,125000,28338558500,32000,31950,32000,31950,326
20230808,124900,28328131650,32000,32000,32050,31950,554
20230808,124800,28310412650,32050,32100,32100,31950,5149
20230808,124700,28145496750,32100,31950,32100,31950,11682
20230808,124600,27771568650,32000,31950,32000,31950,502
20230808,124500,27755516500,31950,31950,32000,31950,510
20230808,124400,27739221200,31950,32000,32000,31950,1475
20230808,124300,27692079050,31950,31950,32000,31950,479
20230808,124200,27676755900,31950,31950,32000,31950,858
20230808,124100,27649341900,32000,32000,32050,32000,2590
20230808,124000,27566446050,32000,32000,32050,32000,695
20230808,123900,27544182150,32000,32050,32050,32000,473
20230808,123800,27529039650,32000,32000,32050,32000,5853
20230808,123700,27341742250,31950,32000,32000,31950,501
20230808,123600,27325715750,32000,32000,32000,31950,429
20230808,123500,27311998100,31950,31950,32000,31950,389
20230808,123400,27299569050,32000,31950,32000,31950,1698
20230808,123300,27245299250,31950,31900,31950,31850,2629
20230808,123200,27161515300,31850,31900,31950,31850,6953
20230808,123100,26939720600,31900,31900,31950,31900,461
20230808,123000,26925008750,31900,31950,31950,31900,485
20230808,122900,26909522700,31900,31900,31950,31900,289
20230808,122800,26900303500,31900,31900,31950,31900,489
20230808,122700,26884698350,31950,31900,31950,31900,484
20230808,122600,26869248650,31900,31900,31950,31900,206
20230808,122500,26862672550,31900,31900,31950,31900,5932
20230808,122400,26673440700,31900,32000,32000,31900,10569
20230808,122300,26335853850,31950,32000,32000,31950,545
20230808,122200,26318427050,32000,31950,32000,31950,329
20230808,122100,26307900950,31950,31950,32000,31950,747
20230808,122000,26284021150,32000,32000,32000,31950,257
20230808,121900,26275802450,32000,31950,32000,31950,80
20230808,121800,26273245450,32000,31950,32000,31950,554
20230808,121700,26255531200,32000,32000,32000,31950,316
20230808,121600,26245429950,32000,31950,32000,31950,351
20230808,121500,26234203850,31950,32000,32000,31950,364
20230808,121400,26222564400,32000,31950,32000,31950,918
20230808,121300,26193200200,31950,32000,32000,31950,471
20230808,121200,26178136700,32000,31950,32000,31950,402
20230808,121100,26165288700,32000,31900,32000,31900,3517
20230808,121000,26052938350,31900,31900,31950,31900,693
20230808,120900,26030822800,31900,31950,31950,31900,390
20230808,120800,26018374700,31950,31950,31950,31900,427
20230808,120700,26004733550,31950,31900,31950,31900,1323
20230808,120600,25962525400,31900,31900,31950,31900,581
20230808,120500,25943987600,31950,31950,31950,31900,499
20230808,120400,25928053400,31900,31900,31950,31900,905
20230808,120300,25899183350,31900,31950,31950,31900,423
20230808,120200,25885688750,31950,31950,31950,31900,428
20230808,120100,25872019950,31950,31950,31950,31900,407
20230808,120000,25859021700,31950,32000,32000,31900,7468
20230808,115900,25620429500,31950,32000,32000,31950,434
20230808,115800,25606559750,31950,31950,32000,31950,597
20230808,115700,25587458950,31950,31950,32000,31950,526
20230808,115600,25570641600,31950,32000,32000,31950,174
20230808,115500,25565081900,31950,32000,32050,31950,10749
20230808,115400,25221014500,32050,32000,32050,32000,2513
20230808,115300,25140514850,32050,32050,32050,32000,137
20230808,115200,25136126400,32000,32050,32050,32000,699
20230808,115100,25113742200,32050,31950,32050,31950,13569
20230808,115000,24679472900,31950,31950,32000,31950,1010
20230808,114900,24647202900,32000,32000,32000,31950,201
20230808,114800,24640773900,31950,32000,32000,31950,783
20230808,114700,24615734500,31950,31950,32000,31950,455
20230808,114600,24601182200,32000,32000,32000,31950,111
20230808,114500,24597631400,32000,31950,32000,31950,1647
20230808,114400,24545000250,31950,32000,32000,31950,322
20230808,114300,24534699300,31950,31950,32000,31950,261
20230808,114200,24526351700,32000,31950,32000,31950,487
20230808,114100,24510785950,32000,32000,32000,31950,714
20230808,114000,24487948750,32000,32000,32000,31950,614
20230808,113900,24468306600,31950,31950,32000,31950,575
20230808,113800,24449917200,31950,32000,32000,31950,919
20230808,113700,24420542850,32000,32000,32000,31950,950
20230808,113600,24390168550,32000,31950,32000,31950,879
20230808,113500,24362074050,31950,31900,32000,31900,3040
20230808,113400,24264933200,31950,31950,31950,31900,2122
20230808,113300,24197162200,31900,31900,31950,31900,1238
20230808,113200,24157659700,31950,31950,31950,31900,450
20230808,113100,24143292300,31900,31900,31950,31900,468
20230808,113000,24128361650,31900,31900,31950,31900,636
20230808,112900,24108056650,31950,31900,31950,31900,540
20230808,112800,24090811400,31950,31950,31950,31900,371
20230808,112700,24078966150,31900,31950,31950,31900,667
20230808,112600,24057678100,31900,31900,31950,31900,441
20230808,112500,24043594600,31950,31950,32000,31900,839
20230808,112400,24016785550,31950,31950,31950,31900,1185
20230808,112300,23978932100,31900,31950,32000,31900,1849
20230808,112200,23919855850,31900,31950,31950,31900,524
20230808,112100,23903116600,31950,31950,31950,31900,2062
20230808,112000,23837248600,31950,31900,31950,31850,2798
20230808,111900,23747954900,31900,31900,31900,31850,317
20230808,111800,23737848500,31900,31850,31900,31850,354
20230808,111700,23726569450,31850,31850,31900,31850,473
20230808,111600,23711487250,31850,31900,31900,31850,1213
20230808,111500,23672811950,31900,31850,31900,31850,1263
20230808,111400,23632549350,31900,31850,31900,31850,231
20230808,111300,23625188850,31900,31850,31900,31850,584
20230808,111200,23606586450,31850,31850,31900,31850,3212
20230808,111100,23504269050,31850,31850,31900,31850,654
20230808,111000,23483428850,31850,31850,31900,31850,1171
20230808,110900,23446128900,31900,31900,31900,31850,818
20230808,110800,23420062750,31850,31900,31900,31850,215
20230808,110700,23413213450,31850,31850,31900,31850,901
20230808,110600,23384500300,31850,31900,31900,31850,243
20230808,110500,23376759950,31900,31900,31900,31850,1243
20230808,110400,23337154350,31850,31850,31900,31850,1259
20230808,110300,23297013000,31900,31850,31900,31850,7043
20230808,110200,23072657900,31850,31850,31900,31850,888
20230808,110100,23044358400,31900,32000,32000,31850,14339
20230808,110000,22586500700,31950,32000,32000,31950,1018
20230808,105900,22553968900,31950,31950,32000,31950,790
20230808,105800,22528715350,31950,31950,32000,31950,450
20230808,105700,22514329150,31950,31950,32000,31950,618
20230808,105600,22494583450,31950,32000,32000,31950,334
20230808,105500,22483904600,31950,32000,32000,31950,902
20230808,105400,22455071550,32000,32000,32000,31950,697
20230808,105300,22432799500,31950,32000,32000,31950,594
20230808,105200,22413807100,31950,32000,32000,31950,604
20230808,105100,22394503200,32000,32000,32000,31950,4350
20230808,105000,22255487650,32000,32000,32000,31950,408
20230808,104900,22242441100,32000,31950,32000,31950,428
20230808,104800,22228751150,32000,32000,32000,31950,1429
20230808,104700,22183072800,32000,32000,32000,31950,700
20230808,104600,22160692450,32000,32000,32000,31950,749
20230808,104500,22136741800,32000,31950,32000,31950,758
20230808,104400,22112509500,31950,31950,32000,31900,1525
20230808,104300,22063799200,31900,32000,32000,31900,7579
20230808,104200,21821597200,32000,31850,32000,31800,16244
20230808,104100,21303644150,31800,31800,31850,31800,1257
20230808,104000,21263618150,31850,31800,31850,31800,872
20230808,103900,21235868500,31850,31800,31850,31800,1044
20230808,103800,21202651000,31850,31800,31850,31800,711
20230808,103700,21180014900,31850,31850,31850,31800,1628
20230808,103600,21128216900,31850,31800,31850,31800,839
20230808,103500,21101516550,31850,31850,31850,31800,1603
20230808,103400,21050466700,31850,31800,31850,31800,1932
20230808,103300,20988951750,31850,31850,31850,31800,2934
20230808,103200,20895589700,31800,31800,31850,31800,365
20230808,103100,20883971950,31800,31800,31850,31800,818
20230808,103000,20857940000,31850,31800,31850,31800,839
20230808,102900,20831243900,31800,31800,31850,31800,676
20230808,102800,20809726750,31800,31850,31850,31800,2328
20230808,102700,20735679400,31800,31850,31850,31800,1665
20230808,102600,20682666450,31800,31800,31850,31800,2059
20230808,102500,20617167650,31800,31800,31850,31800,470
20230808,102400,20602200850,31800,31800,31850,31750,2588
20230808,102300,20519906200,31750,31800,31800,31750,11223
20230808,102200,20163252250,31800,31800,31850,31800,2874
20230808,102100,20071842250,31850,31800,31850,31800,2769
20230808,102000,19983770350,31800,31800,31850,31800,1617
20230808,101900,19932332350,31850,31850,31900,31850,7241
20230808,101800,19701685100,31850,31850,31900,31850,1130
20230808,101700,19665671300,31850,31900,31900,31850,1546
20230808,101600,19616411450,31900,31850,31900,31850,5297
20230808,101500,19447522850,31900,31900,31900,31850,5430
20230808,101400,19274555000,31850,31900,31900,31850,1529
20230808,101300,19225838900,31900,31900,31900,31850,2152
20230808,101200,19157276100,31850,31900,31900,31850,4647
20230808,101100,19009100000,31950,31900,31950,31900,1129
20230808,101000,18973073500,31950,31900,31950,31900,5237
20230808,100900,18805993650,31950,31950,32000,31900,6383
20230808,100800,18602264600,31950,31950,32000,31950,1678
20230808,100700,18548636750,32000,32000,32000,31950,2021
20230808,100600,18483973150,32000,31900,32000,31900,6411
20230808,100500,18279290800,31850,31850,31900,31850,5221
20230808,100400,18112981250,31850,31850,31900,31850,3463
20230808,100300,18002591800,31900,31950,31950,31850,2138
20230808,100200,17934379200,31950,31900,31950,31850,7084
20230808,100100,17708341850,31900,32000,32000,31900,11094
20230808,100000,17353724500,32000,32000,32050,32000,4538
20230808,095900,17208485550,32000,32050,32050,32000,22288
20230808,095800,16494548700,32100,32100,32100,32050,5868
20230808,095700,16306412450,32100,32050,32100,32050,7684
20230808,095600,16060081050,32100,32050,32100,32050,20012
20230808,095500,15418471950,32100,32100,32100,32050,1424
20230808,095400,15372777850,32100,32100,32100,32050,20800
20230808,095300,14705125250,32150,32150,32150,32100,1026
20230808,095200,14672160650,32100,32150,32150,32100,462
20230808,095100,14657319950,32100,32150,32150,32100,3573
20230808,095000,14542517350,32100,32100,32150,32100,1511
20230808,094900,14493995500,32100,32150,32150,32100,3156
20230808,094800,14392659950,32100,32150,32150,32100,951
20230808,094700,14362100700,32100,32150,32200,32100,10183
20230808,094600,14034700750,32150,32200,32250,32150,7536
20230808,094500,13792044350,32200,32250,32250,32200,969
20230808,094400,13760837150,32200,32200,32250,32200,570
20230808,094300,13742476300,32250,32200,32250,32200,4406
20230808,094200,13600524850,32200,32150,32250,32150,9465
20230808,094100,13295754150,32150,32150,32200,32150,1963
20230808,094000,13232631450,32150,32150,32200,32150,1281
20230808,093900,13191441550,32150,32150,32200,32150,1214
20230808,093800,13152410850,32150,32150,32200,32150,569
20230808,093700,13134110500,32150,32100,32200,32100,1948
20230808,093600,13071473000,32150,32200,32200,32100,3895
20230808,093500,12946099850,32200,32150,32200,32100,2223
20230808,093400,12874629200,32150,32200,32200,32150,4792
20230808,093300,12720559450,32200,32150,32200,32150,1795
20230808,093200,12662832100,32150,32150,32200,32100,2479
20230808,093100,12583156850,32150,32100,32150,32100,831
20230808,093000,12556469500,32150,32100,32150,32100,2616
20230808,092900,12472463100,32100,32150,32150,32100,22157
20230808,092800,11760820100,32150,32100,32200,32100,7594
20230808,092700,11516674700,32100,32100,32100,32050,7423
20230808,092600,11278489150,32100,32050,32100,32050,2581
20230808,092500,11195726450,32050,32100,32100,32050,15747
20230808,092400,10690305300,32100,32150,32150,32100,1060
20230808,092300,10656251600,32150,32200,32200,32100,9781
20230808,092200,10341806650,32200,32200,32250,32150,6287
20230808,092100,10139378500,32200,32200,32250,32200,1523
20230808,092000,10090336150,32200,32200,32250,32200,1792
20230808,091900,10032591500,32250,32250,32250,32200,2594
20230808,091800,9949022750,32250,32250,32250,32200,2224
20230808,091700,9877365650,32200,32100,32250,32100,11307
20230808,091600,9513310150,32100,32200,32250,32100,19237
20230808,091500,8894304050,32200,32200,32250,32200,2099
20230808,091400,8826712450,32200,32200,32250,32200,3952
20230808,091300,8699423950,32200,32250,32300,32200,9131
20230808,091200,8404988450,32250,32250,32300,32250,2316
20230808,091100,8330239550,32250,32300,32300,32250,2181
20230808,091000,8259847000,32300,32200,32300,32200,2960
20230808,090900,8164431550,32250,32100,32300,32100,9305
20230808,090800,7864925750,32150,32150,32300,32150,41484
20230808,090700,6528296600,32150,32050,32250,32050,52270
20230808,090600,4848748950,32100,32050,32100,32000,5609
20230808,090500,4668925250,32050,32050,32100,32050,10912
20230808,090400,4319153700,32100,32100,32100,32050,2536
20230808,090300,4237854400,32050,32150,32200,32050,12770
20230808,090200,3827836300,32150,32200,32200,32050,22584
20230808,090100,3102734700,32150,32250,32300,32150,21922
20230808,090000,2396713850,32250,32250,32300,32200,74326