KissMeData/033100/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,190700,5435746300,21200,21200,21200,21200,3460
20230807,190600,5435746300,21200,21200,21200,21200,0
20230807,190500,5435746300,21200,21200,21200,21200,0
20230807,190400,5435746300,21200,21200,21200,21200,0
20230807,190300,5435746300,21200,21200,21200,21200,0
20230807,190200,5435746300,21200,21200,21200,21200,0
20230807,190100,5435746300,21200,21200,21200,21200,0
20230807,190000,5435746300,21200,21200,21200,21200,0
20230807,185900,5435746300,21200,21200,21200,21200,0
20230807,185800,5435746300,21200,21200,21200,21200,0
20230807,185700,5435746300,21200,21200,21200,21200,0
20230807,185600,5435746300,21200,21200,21200,21200,0
20230807,185500,5435746300,21200,21200,21200,21200,0
20230807,185400,5435746300,21200,21200,21200,21200,0
20230807,185300,5435746300,21200,21200,21200,21200,0
20230807,185200,5435746300,21200,21200,21200,21200,0
20230807,185100,5435746300,21200,21200,21200,21200,0
20230807,185000,5435746300,21200,21200,21200,21200,0
20230807,184900,5435746300,21200,21200,21200,21200,0
20230807,184800,5435746300,21200,21200,21200,21200,0
20230807,184700,5435746300,21200,21200,21200,21200,0
20230807,184600,5435746300,21200,21200,21200,21200,0
20230807,184500,5435746300,21200,21200,21200,21200,0
20230807,184400,5435746300,21200,21200,21200,21200,0
20230807,184300,5435746300,21200,21200,21200,21200,0
20230807,184200,5435746300,21200,21200,21200,21200,0
20230807,184100,5435746300,21200,21200,21200,21200,0
20230807,184000,5435746300,21200,21200,21200,21200,0
20230807,183900,5435746300,21200,21200,21200,21200,0
20230807,183800,5435746300,21200,21200,21200,21200,0
20230807,183700,5435746300,21200,21200,21200,21200,3460
20230807,183600,5435746300,21200,21200,21200,21200,0
20230807,183500,5435746300,21200,21200,21200,21200,0
20230807,183400,5435746300,21200,21200,21200,21200,0
20230807,183300,5435746300,21200,21200,21200,21200,0
20230807,183200,5435746300,21200,21200,21200,21200,0
20230807,183100,5435746300,21200,21200,21200,21200,0
20230807,183000,5435746300,21200,21200,21200,21200,0
20230807,182900,5435746300,21200,21200,21200,21200,0
20230807,182800,5435746300,21200,21200,21200,21200,0
20230807,182700,5435746300,21200,21200,21200,21200,0
20230807,182600,5435746300,21200,21200,21200,21200,0
20230807,182500,5435746300,21200,21200,21200,21200,0
20230807,182400,5435746300,21200,21200,21200,21200,0
20230807,182300,5435746300,21200,21200,21200,21200,0
20230807,182200,5435746300,21200,21200,21200,21200,0
20230807,182100,5435746300,21200,21200,21200,21200,0
20230807,182000,5435746300,21200,21200,21200,21200,0
20230807,181900,5435746300,21200,21200,21200,21200,0
20230807,181800,5435746300,21200,21200,21200,21200,0
20230807,181700,5435746300,21200,21200,21200,21200,0
20230807,181600,5435746300,21200,21200,21200,21200,0
20230807,181500,5435746300,21200,21200,21200,21200,0
20230807,181400,5435746300,21200,21200,21200,21200,0
20230807,181300,5435746300,21200,21200,21200,21200,0
20230807,181200,5435746300,21200,21200,21200,21200,0
20230807,181100,5435746300,21200,21200,21200,21200,0
20230807,181000,5435746300,21200,21200,21200,21200,0
20230807,180900,5435746300,21200,21200,21200,21200,0
20230807,180800,5435746300,21200,21200,21200,21200,0
20230807,180700,5435746300,21200,21200,21200,21200,3460
20230807,180600,5435746300,21200,21200,21200,21200,0
20230807,180500,5435746300,21200,21200,21200,21200,0
20230807,180400,5435746300,21200,21200,21200,21200,0
20230807,180300,5435746300,21200,21200,21200,21200,0
20230807,180200,5435746300,21200,21200,21200,21200,0
20230807,180100,5435746300,21200,21200,21200,21200,0
20230807,180000,5435746300,21200,21200,21200,21200,0
20230807,175900,5435746300,21200,21200,21200,21200,0
20230807,175800,5435746300,21200,21200,21200,21200,0
20230807,175700,5435746300,21200,21200,21200,21200,0
20230807,175600,5435746300,21200,21200,21200,21200,0
20230807,175500,5435746300,21200,21200,21200,21200,0
20230807,175400,5435746300,21200,21200,21200,21200,0
20230807,175300,5435746300,21200,21200,21200,21200,0
20230807,175200,5435746300,21200,21200,21200,21200,0
20230807,175100,5435746300,21200,21200,21200,21200,0
20230807,175000,5435746300,21200,21200,21200,21200,0
20230807,174900,5435746300,21200,21200,21200,21200,0
20230807,174800,5435746300,21200,21200,21200,21200,0
20230807,174700,5435746300,21200,21200,21200,21200,0
20230807,174600,5435746300,21200,21200,21200,21200,0
20230807,174500,5435746300,21200,21200,21200,21200,0
20230807,174400,5435746300,21200,21200,21200,21200,0
20230807,174300,5435746300,21200,21200,21200,21200,0
20230807,174200,5435746300,21200,21200,21200,21200,0
20230807,174100,5435746300,21200,21200,21200,21200,0
20230807,174000,5435746300,21200,21200,21200,21200,0
20230807,173900,5435746300,21200,21200,21200,21200,0
20230807,173800,5435746300,21200,21200,21200,21200,0
20230807,173700,5435746300,21200,21200,21200,21200,3460
20230807,173600,5435746300,21200,21200,21200,21200,0
20230807,173500,5435746300,21200,21200,21200,21200,0
20230807,173400,5435746300,21200,21200,21200,21200,0
20230807,173300,5435746300,21200,21200,21200,21200,0
20230807,173200,5435746300,21200,21200,21200,21200,0
20230807,173100,5435746300,21200,21200,21200,21200,0
20230807,173000,5435746300,21200,21200,21200,21200,0
20230807,172900,5435746300,21200,21200,21200,21200,0
20230807,172800,5435746300,21200,21200,21200,21200,0
20230807,172700,5435746300,21200,21200,21200,21200,0
20230807,172600,5435746300,21200,21200,21200,21200,0
20230807,172500,5435746300,21200,21200,21200,21200,0
20230807,172400,5435746300,21200,21200,21200,21200,0
20230807,172300,5435746300,21200,21200,21200,21200,0
20230807,172200,5435746300,21200,21200,21200,21200,0
20230807,172100,5435746300,21200,21200,21200,21200,0
20230807,172000,5435746300,21200,21200,21200,21200,0
20230807,171900,5435746300,21200,21200,21200,21200,0
20230807,171800,5435746300,21200,21200,21200,21200,0
20230807,171700,5435746300,21200,21200,21200,21200,0
20230807,171600,5435746300,21200,21200,21200,21200,0
20230807,171500,5435746300,21200,21200,21200,21200,0
20230807,171400,5435746300,21200,21200,21200,21200,0
20230807,171300,5435746300,21200,21200,21200,21200,0
20230807,171200,5435746300,21200,21200,21200,21200,0
20230807,171100,5435746300,21200,21200,21200,21200,0
20230807,171000,5435746300,21200,21200,21200,21200,0
20230807,170900,5435746300,21200,21200,21200,21200,0
20230807,170800,5435746300,21200,21200,21200,21200,0
20230807,170700,5435746300,21200,21200,21200,21200,3460
20230807,170600,5435746300,21200,21200,21200,21200,0
20230807,170500,5435746300,21200,21200,21200,21200,0
20230807,170400,5435746300,21200,21200,21200,21200,0
20230807,170300,5435746300,21200,21200,21200,21200,0
20230807,170200,5435746300,21200,21200,21200,21200,0
20230807,170100,5435746300,21200,21200,21200,21200,0
20230807,170000,5435746300,21200,21200,21200,21200,0
20230807,165900,5435746300,21200,21200,21200,21200,0
20230807,165800,5435746300,21200,21200,21200,21200,0
20230807,165700,5435746300,21200,21200,21200,21200,0
20230807,165600,5435746300,21200,21200,21200,21200,0
20230807,165500,5435746300,21200,21200,21200,21200,0
20230807,165400,5435746300,21200,21200,21200,21200,0
20230807,165300,5435746300,21200,21200,21200,21200,0
20230807,165200,5435746300,21200,21200,21200,21200,0
20230807,165100,5435746300,21200,21200,21200,21200,0
20230807,165000,5435746300,21200,21200,21200,21200,0
20230807,164900,5435746300,21200,21200,21200,21200,0
20230807,164800,5435746300,21200,21200,21200,21200,0
20230807,164700,5435746300,21200,21200,21200,21200,0
20230807,164600,5435746300,21200,21200,21200,21200,0
20230807,164500,5435746300,21200,21200,21200,21200,0
20230807,164400,5435746300,21200,21200,21200,21200,0
20230807,164300,5435746300,21200,21200,21200,21200,0
20230807,164200,5435746300,21200,21200,21200,21200,0
20230807,164100,5435746300,21200,21200,21200,21200,0
20230807,164000,5435746300,21200,21200,21200,21200,0
20230807,163900,5435746300,21200,21200,21200,21200,0
20230807,163800,5435746300,21200,21200,21200,21200,0
20230807,163700,5435746300,21200,21200,21200,21200,3460
20230807,163600,5435746300,21200,21200,21200,21200,0
20230807,163500,5435746300,21200,21200,21200,21200,0
20230807,163400,5435746300,21200,21200,21200,21200,0
20230807,163300,5435746300,21200,21200,21200,21200,0
20230807,163200,5435746300,21200,21200,21200,21200,0
20230807,163100,5435746300,21200,21200,21200,21200,0
20230807,163000,5435746300,21200,21200,21200,21200,0
20230807,162900,5435746300,21200,21200,21200,21200,0
20230807,162800,5435746300,21200,21200,21200,21200,0
20230807,162700,5435746300,21200,21200,21200,21200,0
20230807,162600,5435746300,21200,21200,21200,21200,0
20230807,162500,5435746300,21200,21200,21200,21200,0
20230807,162400,5435746300,21200,21200,21200,21200,0
20230807,162300,5435746300,21200,21200,21200,21200,0
20230807,162200,5435746300,21200,21200,21200,21200,0
20230807,162100,5435746300,21200,21200,21200,21200,0
20230807,162000,5435746300,21200,21200,21200,21200,0
20230807,161900,5435746300,21200,21200,21200,21200,0
20230807,161800,5435746300,21200,21200,21200,21200,0
20230807,161700,5435746300,21200,21200,21200,21200,0
20230807,161600,5435746300,21200,21200,21200,21200,0
20230807,161500,5435746300,21200,21200,21200,21200,0
20230807,161400,5435746300,21200,21200,21200,21200,0
20230807,161300,5435746300,21200,21200,21200,21200,0
20230807,161200,5435746300,21200,21200,21200,21200,0
20230807,161100,5435746300,21200,21200,21200,21200,0
20230807,161000,5435746300,21200,21200,21200,21200,0
20230807,160900,5435746300,21200,21200,21200,21200,0
20230807,160800,5435746300,21200,21200,21200,21200,0
20230807,160700,5435746300,21200,21200,21200,21200,3460
20230807,160600,5435746300,21200,21200,21200,21200,0
20230807,160500,5435746300,21200,21200,21200,21200,0
20230807,160400,5435746300,21200,21200,21200,21200,0
20230807,160300,5435746300,21200,21200,21200,21200,0
20230807,160200,5435746300,21200,21200,21200,21200,0
20230807,160100,5435746300,21200,21200,21200,21200,0
20230807,160000,5435746300,21200,21200,21200,21200,0
20230807,155900,5435746300,21200,21200,21200,21200,0
20230807,155800,5435746300,21200,21200,21200,21200,0
20230807,155700,5435746300,21200,21200,21200,21200,0
20230807,155600,5435746300,21200,21200,21200,21200,0
20230807,155500,5435746300,21200,21200,21200,21200,0
20230807,155400,5435746300,21200,21200,21200,21200,0
20230807,155300,5435746300,21200,21200,21200,21200,0
20230807,155200,5435746300,21200,21200,21200,21200,0
20230807,155100,5435746300,21200,21200,21200,21200,0
20230807,155000,5435746300,21200,21200,21200,21200,0
20230807,154900,5435746300,21200,21200,21200,21200,0
20230807,154800,5435746300,21200,21200,21200,21200,0
20230807,154700,5435746300,21200,21200,21200,21200,0
20230807,154600,5435746300,21200,21200,21200,21200,0
20230807,154500,5435746300,21200,21200,21200,21200,0
20230807,154400,5435746300,21200,21200,21200,21200,0
20230807,154300,5435746300,21200,21200,21200,21200,0
20230807,154200,5435746300,21200,21200,21200,21200,0
20230807,154100,5435746300,21200,21200,21200,21200,0
20230807,154000,5435746300,21200,21200,21200,21200,0
20230807,153900,5435746300,21200,21200,21200,21200,0
20230807,153800,5435746300,21200,21200,21200,21200,0
20230807,153700,5435746300,21200,21200,21200,21200,3460
20230807,153600,5435746300,21200,21200,21200,21200,0
20230807,153500,5435746300,21200,21200,21200,21200,0
20230807,153400,5435746300,21200,21200,21200,21200,0
20230807,153300,5435746300,21200,21200,21200,21200,0
20230807,153200,5435746300,21200,21200,21200,21200,0
20230807,153100,5435746300,21200,21200,21200,21200,0
20230807,153000,5435746300,21200,21200,21200,21200,3460
20230807,152900,5362394300,21200,21200,21200,21200,0
20230807,152800,5362394300,21200,21200,21200,21200,0
20230807,152700,5362394300,21200,21200,21200,21200,0
20230807,152600,5362394300,21200,21200,21200,21200,0
20230807,152500,5362394300,21200,21200,21200,21200,0
20230807,152400,5362394300,21200,21200,21200,21200,0
20230807,152300,5362394300,21200,21200,21200,21200,0
20230807,152200,5362394300,21200,21200,21200,21200,0
20230807,152100,5362394300,21200,21200,21200,21200,0
20230807,152000,5362394300,21200,21200,21200,21200,0
20230807,151900,5362394300,21200,21150,21200,21150,621
20230807,151800,5349238450,21200,21150,21200,21150,171
20230807,151700,5345618750,21150,21150,21200,21100,1094
20230807,151600,5322470550,21150,21150,21200,21150,975
20230807,151500,5301849100,21150,21100,21150,21100,606
20230807,151400,5289035650,21100,21150,21150,21100,474
20230807,151300,5279033500,21150,21150,21150,21100,373
20230807,151200,5271152350,21150,21100,21150,21100,406
20230807,151100,5262584800,21150,21150,21200,21150,1254
20230807,151000,5236062650,21150,21100,21150,21100,202
20230807,150900,5231795300,21100,21050,21100,21050,406
20230807,150800,5223237050,21050,21100,21100,21050,326
20230807,150700,5216368850,21050,21150,21150,21050,715
20230807,150600,5201285400,21100,21100,21150,21100,798
20230807,150500,5184422850,21100,21100,21100,21050,702
20230807,150400,5169618450,21100,21150,21150,21100,268
20230807,150300,5163956550,21150,21200,21200,21150,1432
20230807,150200,5133659450,21200,21200,21200,21150,692
20230807,150100,5118995450,21150,21200,21200,21150,465
20230807,150000,5109146300,21200,21200,21200,21150,613
20230807,145900,5096157100,21200,21150,21200,21150,324
20230807,145800,5089291600,21200,21150,21200,21150,336
20230807,145700,5082172250,21200,21200,21200,21200,499
20230807,145600,5071593450,21200,21200,21200,21150,837
20230807,145500,5053852350,21200,21200,21200,21150,334
20230807,145400,5046774850,21200,21200,21200,21150,355
20230807,145300,5039252150,21150,21150,21150,21100,625
20230807,145200,5026036700,21150,21150,21150,21100,255
20230807,145100,5020646750,21150,21150,21150,21100,308
20230807,145000,5014135850,21100,21150,21150,21100,347
20230807,144900,5006802350,21150,21150,21150,21100,331
20230807,144800,4999809100,21150,21150,21150,21100,324
20230807,144700,4992959800,21150,21100,21150,21100,415
20230807,144600,4984202150,21150,21100,21150,21100,287
20230807,144500,4978133350,21050,21100,21100,21050,271
20230807,144400,4972418550,21100,21100,21100,21050,165
20230807,144300,4968940350,21050,21050,21100,21050,218
20230807,144200,4964343900,21050,21100,21100,21050,260
20230807,144100,4958865250,21100,21100,21100,21050,156
20230807,144000,4955578450,21050,21150,21150,21050,1291
20230807,143900,4928357450,21150,21100,21150,21100,251
20230807,143800,4923052100,21150,21100,21150,21100,555
20230807,143700,4911317150,21150,21100,21150,21100,144
20230807,143600,4908274850,21150,21150,21150,21150,148
20230807,143500,4905144650,21150,21150,21150,21100,117
20230807,143400,4902673450,21150,21150,21150,21100,200
20230807,143300,4898449050,21150,21100,21150,21100,242
20230807,143200,4893339050,21100,21150,21150,21000,1661
20230807,143100,4858333800,21150,21150,21150,21100,202
20230807,143000,4854064800,21150,21150,21150,21100,445
20230807,142900,4844656350,21150,21150,21150,21100,225
20230807,142800,4839901150,21150,21150,21150,21100,546
20230807,142700,4828377850,21100,21100,21100,21050,352
20230807,142600,4820953950,21100,21100,21150,21100,265
20230807,142500,4815358400,21150,21200,21200,21150,1360
20230807,142400,4786592200,21150,21200,21200,21150,320
20230807,142300,4779822250,21200,21150,21200,21150,152
20230807,142200,4776603200,21150,21200,21200,21100,680
20230807,142100,4762220900,21200,21200,21200,21150,142
20230807,142000,4759213800,21150,21150,21150,21100,614
20230807,141900,4746231000,21200,21150,21200,21150,475
20230807,141800,4736177850,21150,21150,21150,21050,699
20230807,141700,4721429950,21150,21150,21150,21100,543
20230807,141600,4709948800,21150,21150,21150,21100,531
20230807,141500,4698721500,21150,21100,21150,21100,1202
20230807,141400,4673302500,21150,21100,21150,21100,226
20230807,141300,4668530700,21100,21050,21100,21050,1084
20230807,141200,4645694400,21100,21150,21200,21100,624
20230807,141100,4632510000,21150,21150,21150,21100,150
20230807,141000,4629342500,21150,21200,21200,21150,442
20230807,140900,4619987100,21200,21200,21200,21150,212
20230807,140800,4615495200,21150,21150,21200,21150,288
20230807,140700,4609401350,21150,21200,21200,21150,468
20230807,140600,4599499150,21200,21150,21200,21150,197
20230807,140500,4595328700,21200,21150,21200,21150,314
20230807,140400,4588681150,21200,21200,21200,21150,323
20230807,140300,4581846000,21200,21200,21200,21200,257
20230807,140200,4576397600,21200,21200,21200,21200,116
20230807,140100,4573938400,21200,21150,21200,21150,472
20230807,140000,4563952800,21200,21200,21200,21150,274
20230807,135900,4558153300,21150,21150,21200,21150,286
20230807,135800,4552098950,21150,21150,21150,21150,303
20230807,135700,4545690500,21200,21100,21200,21100,293
20230807,135600,4539495550,21100,21200,21200,21100,261
20230807,135500,4533981350,21150,21050,21200,21050,461
20230807,135400,4524229000,21050,21100,21100,21050,185
20230807,135300,4520327450,21100,21100,21100,21050,1686
20230807,135200,4484825850,21100,21150,21150,21100,434
20230807,135100,4475661950,21200,21100,21200,21100,295
20230807,135000,4469418250,21100,21200,21200,21100,289
20230807,134900,4463304250,21150,21100,21200,21100,261
20230807,134800,4457786750,21100,21100,21150,21050,266
20230807,134700,4452173900,21150,21100,21150,21100,261
20230807,134600,4446665250,21100,21150,21150,21100,248
20230807,134500,4441430200,21150,21050,21200,21050,306
20230807,134400,4434959700,21050,21150,21200,21050,369
20230807,134300,4427166650,21200,21150,21200,21150,118
20230807,134200,4424670300,21150,21150,21200,21150,490
20230807,134100,4414299650,21150,21150,21150,21100,116
20230807,134000,4411846350,21150,21150,21200,21150,303
20230807,133900,4405436550,21200,21150,21200,21100,450
20230807,133800,4395912350,21150,21200,21200,21150,302
20230807,133700,4389520650,21200,21150,21200,21150,146
20230807,133600,4386427250,21200,21100,21200,21100,529
20230807,133500,4375232600,21100,21100,21200,21050,464
20230807,133400,4365436100,21100,21050,21100,20950,2669
20230807,133300,4309370800,21000,21150,21150,21000,628
20230807,133200,4296122900,21000,21200,21250,21000,838
20230807,133100,4278461100,21150,21150,21250,21150,211
20230807,133000,4273993300,21200,21150,21200,21150,447
20230807,132900,4264521200,21200,21150,21250,21150,105
20230807,132800,4262296250,21250,21200,21250,21100,112
20230807,132700,4259921800,21150,21100,21200,21050,358
20230807,132600,4252338600,21200,21200,21200,21100,43
20230807,132500,4251427450,21150,21200,21200,21000,623
20230807,132400,4238300550,21200,21200,21200,21200,64
20230807,132300,4236943750,21100,21200,21200,21050,105
20230807,132200,4234730050,21200,21200,21250,21150,90
20230807,132100,4232822150,21300,21200,21300,21150,1913
20230807,132000,4192261200,21200,21050,21200,21050,553
20230807,131900,4180615900,21050,21200,21200,21050,200
20230807,131800,4176390100,21150,21150,21200,21150,156
20230807,131700,4173088650,21150,21100,21150,21100,138
20230807,131600,4170170600,21150,21200,21200,21100,109
20230807,131500,4167865350,21200,21150,21200,21100,242
20230807,131400,4162746650,21150,21200,21200,21100,567
20230807,131300,4150778650,21150,21200,21200,21100,209
20230807,131200,4146359150,21200,21250,21300,21200,227
20230807,131100,4141541150,21250,21250,21300,21250,137
20230807,131000,4138629700,21250,21250,21300,21250,106
20230807,130900,4136377000,21250,21200,21250,21200,60
20230807,130800,4135104500,21250,21150,21250,21150,551
20230807,130700,4123422750,21200,21200,21200,21150,256
20230807,130600,4117999250,21200,21200,21200,21150,371
20230807,130500,4110134250,21200,21200,21200,21200,26
20230807,130400,4109583050,21200,21200,21200,21150,158
20230807,130300,4106235300,21250,21200,21250,21200,84
20230807,130200,4104451600,21300,21300,21300,21100,2022
20230807,130100,4061658650,21350,21300,21400,21250,151
20230807,130000,4058436350,21300,21300,21400,21300,87
20230807,125900,4056576200,21300,21350,21400,21300,33
20230807,125800,4055870350,21400,21350,21400,21350,124
20230807,125700,4053218550,21350,21350,21350,21350,123
20230807,125600,4050592500,21350,21400,21400,21350,122
20230807,125500,4047985100,21450,21400,21450,21400,116
20230807,125400,4045498600,21450,21400,21450,21400,145
20230807,125300,4042390950,21400,21400,21450,21400,157
20230807,125200,4039030100,21400,21400,21400,21400,70
20230807,125100,4037532100,21400,21400,21400,21400,167
20230807,125000,4033958300,21400,21450,21450,21400,264
20230807,124900,4028307550,21400,21400,21400,21350,477
20230807,124800,4018100900,21400,21350,21400,21350,192
20230807,124700,4013993800,21400,21400,21400,21400,112
20230807,124600,4011597000,21400,21350,21400,21350,940
20230807,124500,3991481450,21400,21350,21400,21350,513
20230807,124400,3980526900,21350,21200,21350,21200,3060
20230807,124300,3915648600,21200,21350,21350,21200,300
20230807,124200,3909249500,21350,21350,21350,21350,82
20230807,124100,3907498800,21350,21350,21350,21350,108
20230807,124000,3905193000,21350,21300,21350,21250,318
20230807,123900,3898429850,21300,21350,21350,21300,82
20230807,123800,3896680800,21350,21200,21350,21200,1680
20230807,123700,3860897100,21200,21250,21300,21200,9103
20230807,123600,3667871250,21300,21300,21350,21250,409
20230807,123500,3659160000,21300,21350,21350,21300,79
20230807,123400,3657474300,21300,21300,21300,21300,104
20230807,123300,3655259100,21300,21350,21350,21300,179
20230807,123200,3651445250,21350,21300,21350,21300,29
20230807,123100,3650826350,21350,21300,21350,21250,313
20230807,123000,3644159100,21300,21350,21350,21300,229
20230807,122900,3639279700,21350,21300,21350,21300,168
20230807,122800,3635700600,21350,21350,21350,21250,221
20230807,122700,3630996400,21350,21300,21350,21300,529
20230807,122600,3619721600,21350,21400,21400,21350,298
20230807,122500,3613358600,21350,21400,21450,21350,1307
20230807,122400,3585407300,21450,21400,21450,21400,287
20230807,122300,3579261150,21450,21450,21450,21450,43
20230807,122200,3578338800,21450,21400,21450,21400,332
20230807,122100,3571232000,21400,21450,21450,21400,565
20230807,122000,3559113250,21450,21450,21450,21400,119
20230807,121900,3556560950,21450,21400,21450,21400,449
20230807,121800,3546949100,21450,21450,21450,21450,59
20230807,121700,3545683550,21450,21450,21450,21450,250
20230807,121600,3540321050,21450,21450,21450,21450,156
20230807,121500,3536974850,21450,21500,21500,21450,403
20230807,121400,3528329100,21450,21450,21500,21450,170
20230807,121300,3524678650,21400,21400,21500,21400,61
20230807,121200,3523371150,21500,21450,21500,21450,139
20230807,121100,3520385150,21450,21450,21500,21400,64
20230807,121000,3519011800,21500,21500,21500,21400,565
20230807,120900,3506880350,21450,21500,21500,21450,361
20230807,120800,3499134950,21500,21500,21500,21450,61
20230807,120700,3497823550,21450,21450,21450,21450,207
20230807,120600,3493383400,21450,21450,21450,21450,34
20230807,120500,3492654100,21450,21500,21500,21450,96
20230807,120400,3490593800,21500,21500,21500,21500,70
20230807,120300,3489088800,21450,21450,21500,21400,624
20230807,120200,3475702800,21450,21450,21450,21450,139
20230807,120100,3472721250,21500,21450,21500,21450,155
20230807,120000,3469394800,21500,21450,21500,21450,441
20230807,115900,3459930550,21500,21500,21500,21450,138
20230807,115800,3456967450,21500,21450,21500,21450,35
20230807,115700,3456215000,21450,21500,21500,21450,172
20230807,115600,3452517950,21450,21450,21500,21450,40
20230807,115500,3451658250,21400,21450,21450,21400,200
20230807,115400,3447368650,21500,21400,21500,21400,62
20230807,115300,3446035950,21450,21500,21500,21450,829
20230807,115200,3428250000,21500,21450,21500,21450,185
20230807,115100,3424279750,21450,21500,21500,21450,117
20230807,115000,3421767000,21500,21500,21500,21500,142
20230807,114900,3418714000,21500,21500,21500,21500,84
20230807,114800,3416908000,21500,21500,21500,21500,33
20230807,114700,3416198500,21450,21500,21500,21450,322
20230807,114600,3409288100,21500,21450,21500,21450,187
20230807,114500,3405267650,21450,21450,21450,21400,918
20230807,114400,3385582000,21400,21450,21450,21400,208
20230807,114300,3381127050,21450,21450,21450,21450,102
20230807,114200,3378939150,21400,21450,21450,21400,148
20230807,114100,3375766950,21450,21450,21450,21450,22
20230807,114000,3375295050,21450,21450,21450,21450,122
20230807,113900,3372678150,21450,21450,21450,21450,33
20230807,113800,3371970300,21450,21500,21500,21400,214
20230807,113700,3367369450,21450,21500,21500,21250,2150
20230807,113600,3321429400,21500,21500,21500,21450,81
20230807,113500,3319688200,21450,21450,21500,21400,1191
20230807,113400,3294091500,21450,21450,21500,21450,125
20230807,113300,3291409250,21450,21500,21500,21450,171
20230807,113200,3287738600,21500,21500,21500,21300,3212
20230807,113100,3219247650,21400,21450,21500,21400,1156
20230807,113000,3194488600,21500,21450,21500,21450,155
20230807,112900,3191163800,21450,21400,21450,21400,245
20230807,112800,3185908900,21450,21450,21450,21450,87
20230807,112700,3184042750,21500,21500,21500,21450,85
20230807,112600,3182216500,21500,21400,21500,21350,114
20230807,112500,3179770050,21450,21450,21450,21350,1153
20230807,112400,3155121000,21450,21500,21500,21450,160
20230807,112300,3151684250,21400,21450,21500,21400,467
20230807,112200,3141654300,21500,21450,21500,21400,59
20230807,112100,3140387850,21450,21500,21500,21450,248
20230807,112000,3135060950,21450,21450,21500,21450,197
20230807,111900,3130831650,21500,21450,21500,21450,180
20230807,111800,3126967950,21500,21400,21500,21400,495
20230807,111700,3116354400,21450,21400,21450,21400,118
20230807,111600,3113824850,21450,21400,21500,21400,918
20230807,111500,3094131750,21450,21400,21450,21400,27
20230807,111400,3093553250,21400,21400,21450,21350,200
20230807,111300,3089271950,21450,21450,21500,21450,150
20230807,111200,3086051850,21450,21450,21500,21450,1552
20230807,111100,3052707750,21500,21500,21500,21500,32
20230807,111000,3052019750,21500,21450,21500,21400,128
20230807,110900,3049270600,21500,21450,21500,21450,1133
20230807,110800,3024964050,21450,21450,21450,21400,167
20230807,110700,3021387600,21450,21450,21450,21450,132
20230807,110600,3018556200,21450,21450,21450,21450,136
20230807,110500,3015639000,21450,21400,21450,21400,504
20230807,110400,3004851150,21400,21400,21450,21350,95
20230807,110300,3002818650,21400,21400,21450,21400,1573
20230807,110200,2969115450,21400,21350,21400,21350,113
20230807,110100,2966697350,21400,21400,21400,21400,84
20230807,110000,2964899750,21400,21400,21400,21400,109
20230807,105900,2962567150,21400,21350,21400,21350,676
20230807,105800,2948130650,21300,21300,21350,21300,133
20230807,105700,2945296550,21300,21300,21300,21300,57
20230807,105600,2944082450,21200,21300,21350,21200,580
20230807,105500,2931765650,21300,21250,21300,21250,75
20230807,105400,2930168850,21300,21300,21300,21250,57
20230807,105300,2928954850,21300,21350,21350,21200,567
20230807,105200,2916899050,21300,21300,21350,21300,207
20230807,105100,2912486850,21300,21350,21350,21300,71
20230807,105000,2910971250,21350,21300,21350,21300,60
20230807,104900,2909690300,21350,21350,21350,21300,236
20230807,104800,2904651750,21350,21400,21400,21350,52
20230807,104700,2903540900,21300,21400,21400,21300,267
20230807,104600,2897849900,21400,21400,21400,21350,268
20230807,104500,2892122200,21400,21350,21400,21350,100
20230807,104400,2889982550,21350,21300,21400,21300,611
20230807,104300,2876937350,21400,21250,21400,21250,1482
20230807,104200,2845341100,21300,21300,21300,21250,472
20230807,104100,2835298650,21300,21300,21350,21300,214
20230807,104000,2830739750,21350,21350,21350,21350,56
20230807,103900,2829544150,21350,21400,21400,21350,371
20230807,103800,2821617000,21400,21350,21400,21350,126
20230807,103700,2818925600,21400,21350,21400,21350,279
20230807,103600,2812966600,21350,21300,21350,21300,488
20230807,103500,2802568500,21350,21300,21350,21300,768
20230807,103400,2786181500,21350,21400,21450,21350,225
20230807,103300,2781374850,21450,21400,21450,21400,89
20230807,103200,2779469150,21400,21350,21400,21300,625
20230807,103100,2766125500,21350,21250,21350,21250,57
20230807,103000,2764910550,21350,21400,21450,21050,3809
20230807,102900,2683973750,21400,21450,21450,21400,199
20230807,102800,2679711050,21450,21500,21500,21400,998
20230807,102700,2658278500,21500,21450,21500,21450,172
20230807,102600,2654581900,21500,21500,21500,21450,238
20230807,102500,2649469950,21450,21450,21500,21450,337
20230807,102400,2642234000,21500,21500,21550,21500,208
20230807,102300,2637760700,21500,21550,21550,21450,328
20230807,102200,2630708200,21500,21500,21550,21500,378
20230807,102100,2622575500,21500,21450,21500,21450,1765
20230807,102000,2584628750,21450,21500,21500,21450,264
20230807,101900,2578956750,21550,21500,21550,21450,435
20230807,101800,2569605850,21500,21500,21550,21450,468
20230807,101700,2559542650,21500,21450,21550,21400,2273
20230807,101600,2510648550,21450,21550,21550,21450,287
20230807,101500,2504478950,21550,21400,21550,21400,6949
20230807,101400,2355252900,21400,21300,21400,21300,44
20230807,101300,2354314500,21400,21350,21400,21300,523
20230807,101200,2343146250,21350,21250,21350,21250,3000
20230807,101100,2279257050,21250,21250,21250,21200,55
20230807,101000,2278088450,21200,21250,21250,21200,478
20230807,100900,2267932100,21250,21250,21250,21250,279
20230807,100800,2262003350,21250,21150,21250,21100,106
20230807,100700,2259758750,21250,21250,21250,21100,61
20230807,100600,2258465850,21100,21200,21200,21100,207
20230807,100500,2254077950,21100,21150,21200,21050,1281
20230807,100400,2227059600,21150,21150,21150,21100,42
20230807,100300,2226171550,21150,21200,21200,21150,164
20230807,100200,2222698050,21200,21250,21300,21200,484
20230807,100100,2212425850,21300,21250,21300,21200,105
20230807,100000,2210192100,21250,21250,21250,21150,968
20230807,095900,2189645350,21300,21350,21400,21300,70
20230807,095800,2188151700,21300,21300,21400,21300,2279
20230807,095700,2139439550,21300,21250,21300,21200,183
20230807,095600,2135544750,21250,21250,21300,21200,196
20230807,095500,2131379950,21300,21250,21300,21250,464
20230807,095400,2121509800,21300,21300,21350,21300,639
20230807,095300,2107898550,21250,21250,21250,21250,1317
20230807,095200,2079912300,21250,21200,21250,21200,130
20230807,095100,2077156000,21200,21100,21250,21100,493
20230807,095000,2066703750,21250,21250,21250,21100,255
20230807,094900,2061298600,21200,21250,21250,21200,431
20230807,094800,2052151750,21250,21100,21250,21100,665
20230807,094700,2038088300,21050,21150,21150,21050,318
20230807,094600,2031381850,21100,21100,21150,21050,203
20230807,094500,2027093500,21150,21150,21200,21050,716
20230807,094400,2012003950,21150,21200,21200,21100,467
20230807,094300,2002107000,21150,21050,21150,21050,1430
20230807,094200,1971942550,21050,21100,21100,21050,142
20230807,094100,1968949000,21100,21050,21100,21000,261
20230807,094000,1963457100,21050,21000,21100,21000,469
20230807,093900,1953591350,21000,20950,21000,20950,304
20230807,093800,1947217800,20950,21050,21050,20950,2060
20230807,093700,1903959150,21100,21150,21150,21050,1067
20230807,093600,1881436300,21200,21100,21200,21100,671
20230807,093500,1867235700,21100,21100,21200,21100,1590
20230807,093400,1833681450,21100,21200,21250,21100,1696
20230807,093300,1797801600,21250,21400,21450,21250,8053
20230807,093200,1626219600,21400,21400,21450,21350,348
20230807,093100,1618775850,21400,21450,21450,21400,563
20230807,093000,1606715000,21450,21300,21450,21250,1369
20230807,092900,1577447350,21300,21300,21350,21250,1168
20230807,092800,1552570250,21300,21200,21300,21150,2686
20230807,092700,1495593000,21250,21250,21300,21200,1137
20230807,092600,1471438450,21300,21400,21400,21300,1684
20230807,092500,1435507550,21400,21400,21450,21400,827
20230807,092400,1417807200,21400,21350,21400,21350,152
20230807,092300,1414555000,21350,21250,21350,21250,342
20230807,092200,1407261300,21250,21400,21400,21250,3548
20230807,092100,1331529050,21400,21400,21500,21400,1391
20230807,092000,1301664200,21400,21550,21550,21400,2450
20230807,091900,1249169200,21550,21550,21550,21500,1687
20230807,091800,1212881450,21550,21500,21550,21450,940
20230807,091700,1192657900,21450,21550,21550,21450,1597
20230807,091600,1158309650,21550,21600,21600,21550,2189
20230807,091500,1111046350,21600,21450,21600,21400,1868
20230807,091400,1070750050,21550,21450,21550,21400,2895
20230807,091300,1008510550,21450,21450,21500,21400,1278
20230807,091200,981125300,21450,21450,21550,21400,1770
20230807,091100,943118300,21450,21650,21650,21350,6736
20230807,091000,798741650,21650,21400,21750,21400,10969
20230807,090900,562428750,21350,21250,21350,21150,6069
20230807,090800,433402200,21250,21250,21300,21200,3019
20230807,090700,369192600,21200,21200,21250,21200,1008
20230807,090600,347792700,21150,21000,21200,21000,653
20230807,090500,334024300,21000,20950,21000,20900,600
20230807,090400,321437550,20950,21100,21250,20950,1093
20230807,090300,298451800,21100,21100,21300,21100,4933
20230807,090200,193782750,21100,21000,21100,20900,3828
20230807,090100,113257300,21000,20850,21100,20850,2330
20230807,090000,64469900,20850,20750,20850,20700,3066