KissMeData/033100/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,190700,20927930650,23600,23600,23600,23600,22230
20230808,190600,20927930650,23600,23600,23600,23600,0
20230808,190500,20927930650,23600,23600,23600,23600,0
20230808,190400,20927930650,23600,23600,23600,23600,0
20230808,190300,20927930650,23600,23600,23600,23600,0
20230808,190200,20927930650,23600,23600,23600,23600,0
20230808,190100,20927930650,23600,23600,23600,23600,0
20230808,190000,20927930650,23600,23600,23600,23600,0
20230808,185900,20927930650,23600,23600,23600,23600,0
20230808,185800,20927930650,23600,23600,23600,23600,0
20230808,185700,20927930650,23600,23600,23600,23600,0
20230808,185600,20927930650,23600,23600,23600,23600,0
20230808,185500,20927930650,23600,23600,23600,23600,0
20230808,185400,20927930650,23600,23600,23600,23600,0
20230808,185300,20927930650,23600,23600,23600,23600,0
20230808,185200,20927930650,23600,23600,23600,23600,0
20230808,185100,20927930650,23600,23600,23600,23600,0
20230808,185000,20927930650,23600,23600,23600,23600,0
20230808,184900,20927930650,23600,23600,23600,23600,0
20230808,184800,20927930650,23600,23600,23600,23600,0
20230808,184700,20927930650,23600,23600,23600,23600,0
20230808,184600,20927930650,23600,23600,23600,23600,0
20230808,184500,20927930650,23600,23600,23600,23600,0
20230808,184400,20927930650,23600,23600,23600,23600,0
20230808,184300,20927930650,23600,23600,23600,23600,0
20230808,184200,20927930650,23600,23600,23600,23600,0
20230808,184100,20927930650,23600,23600,23600,23600,0
20230808,184000,20927930650,23600,23600,23600,23600,0
20230808,183900,20927930650,23600,23600,23600,23600,0
20230808,183800,20927930650,23600,23600,23600,23600,0
20230808,183700,20927930650,23600,23600,23600,23600,22230
20230808,183600,20927930650,23600,23600,23600,23600,0
20230808,183500,20927930650,23600,23600,23600,23600,0
20230808,183400,20927930650,23600,23600,23600,23600,0
20230808,183300,20927930650,23600,23600,23600,23600,0
20230808,183200,20927930650,23600,23600,23600,23600,0
20230808,183100,20927930650,23600,23600,23600,23600,0
20230808,183000,20927930650,23600,23600,23600,23600,0
20230808,182900,20927930650,23600,23600,23600,23600,0
20230808,182800,20927930650,23600,23600,23600,23600,0
20230808,182700,20927930650,23600,23600,23600,23600,0
20230808,182600,20927930650,23600,23600,23600,23600,0
20230808,182500,20927930650,23600,23600,23600,23600,0
20230808,182400,20927930650,23600,23600,23600,23600,0
20230808,182300,20927930650,23600,23600,23600,23600,0
20230808,182200,20927930650,23600,23600,23600,23600,0
20230808,182100,20927930650,23600,23600,23600,23600,0
20230808,182000,20927930650,23600,23600,23600,23600,0
20230808,181900,20927930650,23600,23600,23600,23600,0
20230808,181800,20927930650,23600,23600,23600,23600,0
20230808,181700,20927930650,23600,23600,23600,23600,0
20230808,181600,20927930650,23600,23600,23600,23600,0
20230808,181500,20927930650,23600,23600,23600,23600,0
20230808,181400,20927930650,23600,23600,23600,23600,0
20230808,181300,20927930650,23600,23600,23600,23600,0
20230808,181200,20927930650,23600,23600,23600,23600,0
20230808,181100,20927930650,23600,23600,23600,23600,0
20230808,181000,20927930650,23600,23600,23600,23600,0
20230808,180900,20927930650,23600,23600,23600,23600,0
20230808,180800,20927930650,23600,23600,23600,23600,0
20230808,180700,20927930650,23600,23600,23600,23600,22230
20230808,180600,20927930650,23600,23600,23600,23600,0
20230808,180500,20927930650,23600,23600,23600,23600,0
20230808,180400,20927930650,23600,23600,23600,23600,0
20230808,180300,20927930650,23600,23600,23600,23600,0
20230808,180200,20927930650,23600,23600,23600,23600,0
20230808,180100,20927930650,23600,23600,23600,23600,0
20230808,180000,20927930650,23600,23600,23600,23600,0
20230808,175900,20927930650,23600,23600,23600,23600,0
20230808,175800,20927930650,23600,23600,23600,23600,0
20230808,175700,20927930650,23600,23600,23600,23600,0
20230808,175600,20927930650,23600,23600,23600,23600,0
20230808,175500,20927930650,23600,23600,23600,23600,0
20230808,175400,20927930650,23600,23600,23600,23600,0
20230808,175300,20927930650,23600,23600,23600,23600,0
20230808,175200,20927930650,23600,23600,23600,23600,0
20230808,175100,20927930650,23600,23600,23600,23600,0
20230808,175000,20927930650,23600,23600,23600,23600,0
20230808,174900,20927930650,23600,23600,23600,23600,0
20230808,174800,20927930650,23600,23600,23600,23600,0
20230808,174700,20927930650,23600,23600,23600,23600,0
20230808,174600,20927930650,23600,23600,23600,23600,0
20230808,174500,20927930650,23600,23600,23600,23600,0
20230808,174400,20927930650,23600,23600,23600,23600,0
20230808,174300,20927930650,23600,23600,23600,23600,0
20230808,174200,20927930650,23600,23600,23600,23600,0
20230808,174100,20927930650,23600,23600,23600,23600,0
20230808,174000,20927930650,23600,23600,23600,23600,0
20230808,173900,20927930650,23600,23600,23600,23600,0
20230808,173800,20927930650,23600,23600,23600,23600,0
20230808,173700,20927930650,23600,23600,23600,23600,22230
20230808,173600,20927930650,23600,23600,23600,23600,0
20230808,173500,20927930650,23600,23600,23600,23600,0
20230808,173400,20927930650,23600,23600,23600,23600,0
20230808,173300,20927930650,23600,23600,23600,23600,0
20230808,173200,20927930650,23600,23600,23600,23600,0
20230808,173100,20927930650,23600,23600,23600,23600,0
20230808,173000,20927930650,23600,23600,23600,23600,0
20230808,172900,20927930650,23600,23600,23600,23600,0
20230808,172800,20927930650,23600,23600,23600,23600,0
20230808,172700,20927930650,23600,23600,23600,23600,0
20230808,172600,20927930650,23600,23600,23600,23600,0
20230808,172500,20927930650,23600,23600,23600,23600,0
20230808,172400,20927930650,23600,23600,23600,23600,0
20230808,172300,20927930650,23600,23600,23600,23600,0
20230808,172200,20927930650,23600,23600,23600,23600,0
20230808,172100,20927930650,23600,23600,23600,23600,0
20230808,172000,20927930650,23600,23600,23600,23600,0
20230808,171900,20927930650,23600,23600,23600,23600,0
20230808,171800,20927930650,23600,23600,23600,23600,0
20230808,171700,20927930650,23600,23600,23600,23600,0
20230808,171600,20927930650,23600,23600,23600,23600,0
20230808,171500,20927930650,23600,23600,23600,23600,0
20230808,171400,20927930650,23600,23600,23600,23600,0
20230808,171300,20927930650,23600,23600,23600,23600,0
20230808,171200,20927930650,23600,23600,23600,23600,0
20230808,171100,20927930650,23600,23600,23600,23600,0
20230808,171000,20927930650,23600,23600,23600,23600,0
20230808,170900,20927930650,23600,23600,23600,23600,0
20230808,170800,20927930650,23600,23600,23600,23600,0
20230808,170700,20927930650,23600,23600,23600,23600,22230
20230808,170600,20927930650,23600,23600,23600,23600,0
20230808,170500,20927930650,23600,23600,23600,23600,0
20230808,170400,20927930650,23600,23600,23600,23600,0
20230808,170300,20927930650,23600,23600,23600,23600,0
20230808,170200,20927930650,23600,23600,23600,23600,0
20230808,170100,20927930650,23600,23600,23600,23600,0
20230808,170000,20927930650,23600,23600,23600,23600,0
20230808,165900,20927930650,23600,23600,23600,23600,0
20230808,165800,20927930650,23600,23600,23600,23600,0
20230808,165700,20927930650,23600,23600,23600,23600,0
20230808,165600,20927930650,23600,23600,23600,23600,0
20230808,165500,20927930650,23600,23600,23600,23600,0
20230808,165400,20927930650,23600,23600,23600,23600,0
20230808,165300,20927930650,23600,23600,23600,23600,0
20230808,165200,20927930650,23600,23600,23600,23600,0
20230808,165100,20927930650,23600,23600,23600,23600,0
20230808,165000,20927930650,23600,23600,23600,23600,0
20230808,164900,20927930650,23600,23600,23600,23600,0
20230808,164800,20927930650,23600,23600,23600,23600,0
20230808,164700,20927930650,23600,23600,23600,23600,0
20230808,164600,20927930650,23600,23600,23600,23600,0
20230808,164500,20927930650,23600,23600,23600,23600,0
20230808,164400,20927930650,23600,23600,23600,23600,0
20230808,164300,20927930650,23600,23600,23600,23600,0
20230808,164200,20927930650,23600,23600,23600,23600,0
20230808,164100,20927930650,23600,23600,23600,23600,0
20230808,164000,20927930650,23600,23600,23600,23600,0
20230808,163900,20927930650,23600,23600,23600,23600,0
20230808,163800,20927930650,23600,23600,23600,23600,0
20230808,163700,20927930650,23600,23600,23600,23600,22230
20230808,163600,20927930650,23600,23600,23600,23600,0
20230808,163500,20927930650,23600,23600,23600,23600,0
20230808,163400,20927930650,23600,23600,23600,23600,0
20230808,163300,20927930650,23600,23600,23600,23600,0
20230808,163200,20927930650,23600,23600,23600,23600,0
20230808,163100,20927930650,23600,23600,23600,23600,0
20230808,163000,20927930650,23600,23600,23600,23600,0
20230808,162900,20927930650,23600,23600,23600,23600,0
20230808,162800,20927930650,23600,23600,23600,23600,0
20230808,162700,20927930650,23600,23600,23600,23600,0
20230808,162600,20927930650,23600,23600,23600,23600,0
20230808,162500,20927930650,23600,23600,23600,23600,0
20230808,162400,20927930650,23600,23600,23600,23600,0
20230808,162300,20927930650,23600,23600,23600,23600,0
20230808,162200,20927930650,23600,23600,23600,23600,0
20230808,162100,20927930650,23600,23600,23600,23600,0
20230808,162000,20927930650,23600,23600,23600,23600,0
20230808,161900,20927930650,23600,23600,23600,23600,0
20230808,161800,20927930650,23600,23600,23600,23600,0
20230808,161700,20927930650,23600,23600,23600,23600,0
20230808,161600,20927930650,23600,23600,23600,23600,0
20230808,161500,20927930650,23600,23600,23600,23600,0
20230808,161400,20927930650,23600,23600,23600,23600,0
20230808,161300,20927930650,23600,23600,23600,23600,0
20230808,161200,20927930650,23600,23600,23600,23600,0
20230808,161100,20927930650,23600,23600,23600,23600,0
20230808,161000,20927930650,23600,23600,23600,23600,0
20230808,160900,20927930650,23600,23600,23600,23600,0
20230808,160800,20927930650,23600,23600,23600,23600,0
20230808,160700,20927930650,23600,23600,23600,23600,22230
20230808,160600,20927930650,23600,23600,23600,23600,0
20230808,160500,20927930650,23600,23600,23600,23600,0
20230808,160400,20927930650,23600,23600,23600,23600,0
20230808,160300,20927930650,23600,23600,23600,23600,0
20230808,160200,20927930650,23600,23600,23600,23600,0
20230808,160100,20927930650,23600,23600,23600,23600,0
20230808,160000,20927930650,23600,23600,23600,23600,0
20230808,155900,20927930650,23600,23600,23600,23600,0
20230808,155800,20927930650,23600,23600,23600,23600,0
20230808,155700,20927930650,23600,23600,23600,23600,0
20230808,155600,20927930650,23600,23600,23600,23600,0
20230808,155500,20927930650,23600,23600,23600,23600,0
20230808,155400,20927930650,23600,23600,23600,23600,0
20230808,155300,20927930650,23600,23600,23600,23600,0
20230808,155200,20927930650,23600,23600,23600,23600,0
20230808,155100,20927930650,23600,23600,23600,23600,0
20230808,155000,20927930650,23600,23600,23600,23600,0
20230808,154900,20927930650,23600,23600,23600,23600,0
20230808,154800,20927930650,23600,23600,23600,23600,0
20230808,154700,20927930650,23600,23600,23600,23600,0
20230808,154600,20927930650,23600,23600,23600,23600,0
20230808,154500,20927930650,23600,23600,23600,23600,0
20230808,154400,20927930650,23600,23600,23600,23600,0
20230808,154300,20927930650,23600,23600,23600,23600,0
20230808,154200,20927930650,23600,23600,23600,23600,0
20230808,154100,20927930650,23600,23600,23600,23600,0
20230808,154000,20927930650,23600,23600,23600,23600,0
20230808,153900,20927930650,23600,23600,23600,23600,0
20230808,153800,20927930650,23600,23600,23600,23600,0
20230808,153700,20927930650,23600,23600,23600,23600,22230
20230808,153600,20927930650,23600,23600,23600,23600,0
20230808,153500,20927930650,23600,23600,23600,23600,0
20230808,153400,20927930650,23600,23600,23600,23600,0
20230808,153300,20927930650,23600,23600,23600,23600,0
20230808,153200,20927930650,23600,23600,23600,23600,0
20230808,153100,20927930650,23600,23600,23600,23600,0
20230808,153000,20927930650,23600,23600,23600,23600,22230
20230808,152900,20403302650,23400,23400,23400,23400,0
20230808,152800,20403302650,23400,23400,23400,23400,0
20230808,152700,20403302650,23400,23400,23400,23400,0
20230808,152600,20403302650,23400,23400,23400,23400,0
20230808,152500,20403302650,23400,23400,23400,23400,0
20230808,152400,20403302650,23400,23400,23400,23400,0
20230808,152300,20403302650,23400,23400,23400,23400,0
20230808,152200,20403302650,23400,23400,23400,23400,0
20230808,152100,20403302650,23400,23400,23400,23400,0
20230808,152000,20403302650,23400,23400,23400,23400,0
20230808,151900,20403302650,23400,23550,23600,23350,8228
20230808,151800,20210429900,23600,23600,23650,23550,2773
20230808,151700,20144959700,23600,23600,23650,23500,3155
20230808,151600,20070550750,23550,23750,23750,23550,5263
20230808,151500,19946068350,23750,23800,23800,23700,2951
20230808,151400,19875975400,23800,23750,23800,23700,3646
20230808,151300,19789286400,23750,23650,23800,23600,6663
20230808,151200,19631345950,23650,23600,23650,23500,4722
20230808,151100,19520073850,23600,23550,23650,23500,4729
20230808,151000,19408483650,23600,23500,23600,23400,7209
20230808,150900,19239027750,23400,23550,23550,23400,6408
20230808,150800,19088806650,23550,23350,23550,23100,15016
20230808,150700,18738343600,23350,23800,23800,23300,22808
20230808,150600,18201580800,23700,23700,24050,23500,28229
20230808,150500,17528810850,23550,23450,23750,23400,28832
20230808,150400,16848307650,23400,23250,23450,23250,15312
20230808,150300,16490689450,23250,23050,23300,23050,10865
20230808,150200,16238815200,23100,23100,23100,23050,1904
20230808,150100,16194850600,23100,23150,23150,23050,1190
20230808,150000,16167373400,23150,23050,23150,23050,1059
20230808,145900,16142877750,23050,22950,23050,22900,10597
20230808,145800,15900021600,22950,22950,23100,22950,2823
20230808,145700,15835039700,23100,23000,23100,22950,3269
20230808,145600,15759781700,23050,23150,23150,23000,3567
20230808,145500,15677557850,23050,23200,23250,23000,1968
20230808,145400,15632053550,23100,23150,23300,23050,6889
20230808,145300,15472197000,23150,23100,23250,23000,4364
20230808,145200,15371098100,23050,23000,23100,22950,2592
20230808,145100,15311343700,22900,23150,23200,22800,11397
20230808,145000,15049090150,23200,23100,23250,23100,3253
20230808,144900,14973620850,23150,23200,23300,23100,3979
20230808,144800,14881451100,23200,23400,23450,23150,15668
20230808,144700,14516193400,23400,23150,23400,23150,27676
20230808,144600,13872093350,23200,23050,23200,23050,3464
20230808,144500,13791921550,23100,22950,23150,22900,4953
20230808,144400,13677857500,22950,23000,23000,22900,3983
20230808,144300,13586412400,23000,23100,23100,23000,3997
20230808,144200,13494355900,23100,23100,23200,23050,4317
20230808,144100,13394424200,23100,23150,23200,23100,3372
20230808,144000,13316414150,23150,22950,23150,22950,3657
20230808,143900,13232049200,22950,23100,23100,22900,5092
20230808,143800,13115172650,23100,23050,23150,23050,6511
20230808,143700,12964689150,23050,23050,23100,22850,7952
20230808,143600,12782096250,23100,23100,23100,23000,12729
20230808,143500,12488358900,23050,23050,23050,23050,0
20230808,143400,12488358900,23050,23050,23050,23050,1222
20230808,143300,12460191800,23050,23000,23050,22900,17435
20230808,143200,12059169550,23000,22950,23000,22900,3802
20230808,143100,11971915250,22950,22900,22950,22850,11113
20230808,143000,11717197950,22850,22750,22900,22750,5992
20230808,142900,11580275300,22750,22800,22800,22650,6623
20230808,142800,11429850450,22750,22800,22800,22750,3311
20230808,142700,11354387900,22800,22750,22800,22700,4078
20230808,142600,11261497250,22750,22700,22750,22700,1407
20230808,142500,11229514950,22700,22750,22750,22700,959
20230808,142400,11207704800,22750,22700,22750,22700,1008
20230808,142300,11184778700,22700,22700,22750,22650,1246
20230808,142200,11156499300,22700,22550,22700,22550,3625
20230808,142100,11074425650,22550,22650,22700,22500,2554
20230808,142000,11016753000,22600,22600,22700,22600,1916
20230808,141900,10973383500,22600,22650,22700,22550,693
20230808,141800,10957708600,22700,22700,22750,22600,1475
20230808,141700,10924244900,22750,22650,22750,22600,2401
20230808,141600,10869774000,22650,22500,22650,22500,4072
20230808,141500,10777849300,22500,22550,22550,22500,3571
20230808,141400,10697471000,22550,22450,22550,22450,1900
20230808,141300,10654739750,22500,22400,22500,22400,1873
20230808,141200,10612691250,22450,22450,22500,22250,5280
20230808,141100,10494586100,22500,22550,22550,22450,2412
20230808,141000,10440283300,22500,22650,22700,22500,2795
20230808,140900,10377249100,22600,22750,22750,22600,2776
20230808,140800,10314271300,22800,22750,22800,22700,1818
20230808,140700,10272877300,22750,22750,22800,22700,1966
20230808,140600,10228151900,22700,22750,22800,22650,4799
20230808,140500,10119069400,22750,22750,22750,22700,1561
20230808,140400,10083564200,22750,22750,22750,22650,1912
20230808,140300,10040176800,22700,22750,22750,22700,2784
20230808,140200,9976928550,22750,22700,22750,22700,7886
20230808,140100,9797674350,22700,22600,22700,22550,9412
20230808,140000,9584998850,22550,22550,22600,22550,1177
20230808,135900,9558433500,22600,22650,22650,22550,2370
20230808,135800,9504899400,22650,22700,22750,22600,3704
20230808,135700,9420841150,22750,22750,22750,22700,851
20230808,135600,9401498450,22700,22700,22750,22650,1921
20230808,135500,9357887150,22700,22750,22750,22650,1491
20230808,135400,9324031600,22750,22800,22800,22650,2156
20230808,135300,9274997150,22750,22650,22800,22650,5682
20230808,135200,9145880400,22600,22750,22800,22600,9803
20230808,135100,8923091100,22750,22650,22750,22600,8717
20230808,135000,8725275700,22650,22600,22650,22550,3135
20230808,134900,8654404850,22600,22600,22600,22550,1075
20230808,134800,8630135950,22600,22500,22600,22500,8640
20230808,134700,8435628350,22450,22450,22500,22450,1036
20230808,134600,8412326650,22400,22450,22500,22400,2881
20230808,134500,8347634850,22400,22500,22500,22400,4254
20230808,134400,8252185650,22500,22450,22500,22400,5004
20230808,134300,8139819600,22450,22450,22450,22400,979
20230808,134200,8117851100,22450,22400,22450,22350,3017
20230808,134100,8050258450,22350,22350,22400,22300,2263
20230808,134000,7999658850,22350,22350,22400,22350,939
20230808,133900,7978633800,22400,22400,22450,22400,2270
20230808,133800,7927767650,22450,22400,22450,22350,5558
20230808,133700,7803169300,22400,22400,22400,22400,854
20230808,133600,7784039700,22400,22350,22400,22350,2211
20230808,133500,7734589300,22400,22400,22400,22350,1445
20230808,133400,7702255600,22400,22350,22400,22300,2510
20230808,133300,7646108900,22350,22300,22350,22100,4954
20230808,133200,7535566350,22300,22350,22350,22300,2335
20230808,133100,7483436350,22350,22300,22350,22300,1489
20230808,133000,7450178850,22300,22350,22350,22300,2377
20230808,132900,7397120500,22300,22300,22350,22200,3933
20230808,132800,7309416850,22250,22250,22300,22200,1333
20230808,132700,7279747850,22250,22200,22250,22200,1091
20230808,132600,7255514950,22200,22200,22200,22100,2004
20230808,132500,7211108200,22200,22250,22300,22150,3677
20230808,132400,7129360750,22250,22350,22350,22250,1177
20230808,132300,7103109200,22300,22300,22350,22300,675
20230808,132200,7088037750,22300,22350,22350,22250,1741
20230808,132100,7049201100,22300,22350,22350,22300,1135
20230808,132000,7023861750,22300,22300,22350,22300,1098
20230808,131900,6999334850,22300,22300,22350,22300,2219
20230808,131800,6949848550,22300,22300,22350,22250,2309
20230808,131700,6898346050,22300,22250,22300,22200,2036
20230808,131600,6853045300,22250,22250,22300,22200,1629
20230808,131500,6816814800,22300,22250,22300,22250,8946
20230808,131400,6617414950,22250,22050,22300,22000,16742
20230808,131300,6245843800,22050,22100,22100,22050,2677
20230808,131200,6186705200,22100,22050,22100,22000,2730
20230808,131100,6126512650,22050,22000,22050,21950,1441
20230808,131000,6094778950,22000,22000,22000,21900,2335
20230808,130900,6043410450,22000,21950,22000,21900,185
20230808,130800,6039347750,21950,21950,21950,21850,397
20230808,130700,6030635400,21950,21950,21950,21850,1405
20230808,130600,5999869750,21950,21900,21950,21900,199
20230808,130500,5995510950,21900,21900,21900,21850,592
20230808,130400,5982546650,21950,21900,21950,21900,45
20230808,130300,5981559400,21950,21850,21950,21850,31
20230808,130200,5980879950,21850,21850,21850,21850,1
20230808,130100,5980858100,21800,22000,22000,21750,4489
20230808,130000,5882648250,22000,21950,22000,21950,2392
20230808,125900,5830063950,21950,21950,21950,21900,80
20230808,125800,5828308450,21950,21950,21950,21950,153
20230808,125700,5824950100,21900,21950,21950,21900,1489
20230808,125600,5792268300,21950,21900,21950,21900,923
20230808,125500,5772052900,21900,21850,21900,21850,353
20230808,125400,5764339350,21900,21900,21900,21800,686
20230808,125300,5749346200,21900,21900,21900,21850,61
20230808,125200,5748010550,21900,21900,21900,21850,111
20230808,125100,5745579800,21900,21900,21900,21900,167
20230808,125000,5741922500,21900,21800,21900,21800,87
20230808,124900,5740021250,21850,21850,21850,21850,184
20230808,124800,5736000850,21800,21800,21850,21800,63
20230808,124700,5734625150,21850,21800,21850,21800,345
20230808,124600,5727100200,21850,21850,21850,21800,91
20230808,124500,5725115150,21850,21850,21850,21800,144
20230808,124400,5721973650,21850,21850,21850,21800,167
20230808,124300,5718331700,21850,21900,21900,21850,466
20230808,124200,5708146900,21900,21950,21950,21900,217
20230808,124100,5703394100,21950,21900,21950,21900,247
20230808,124000,5697981300,21900,21950,21950,21900,43
20230808,123900,5697038450,21950,21900,21950,21900,916
20230808,123800,5676960900,21900,21950,21950,21900,95
20230808,123700,5674876100,21950,21900,21950,21900,1142
20230808,123600,5649864600,21900,21900,21900,21850,214
20230808,123500,5645183900,21900,21850,21900,21850,748
20230808,123400,5628826750,21850,21800,21850,21750,141
20230808,123300,5625747900,21800,21800,21850,21800,244
20230808,123200,5620427150,21800,21800,21850,21750,252
20230808,123100,5614929650,21800,21800,21850,21800,132
20230808,123000,5612049200,21850,21800,21850,21750,232
20230808,122900,5606991950,21750,21700,21900,21650,751
20230808,122800,5590629500,21650,21750,21800,21650,1597
20230808,122700,5555938950,21750,21750,21750,21700,365
20230808,122600,5548007450,21750,21800,21800,21750,32
20230808,122500,5547310450,21750,21800,21800,21750,80
20230808,122400,5545566950,21800,21800,21800,21800,143
20230808,122300,5542449550,21850,21800,21850,21800,286
20230808,122200,5536211150,21900,21800,21900,21800,1347
20230808,122100,5506844450,21850,21900,21900,21850,124
20230808,122000,5504131750,21900,21850,21900,21850,132
20230808,121900,5501246450,21850,21900,21950,21850,1759
20230808,121800,5462771550,21950,21950,21950,21900,385
20230808,121700,5454337900,21950,21950,21950,21950,614
20230808,121600,5440860600,22000,22000,22000,21950,43
20230808,121500,5439914700,22000,22000,22000,22000,349
20230808,121400,5432236700,22000,22000,22000,22000,1284
20230808,121300,5403988700,21950,21850,21950,21850,2513
20230808,121200,5348934850,21800,21850,21850,21800,34
20230808,121100,5348192050,21850,21850,21850,21850,168
20230808,121000,5344521250,21800,21850,21850,21750,612
20230808,120900,5331177950,21850,21800,21850,21800,1033
20230808,120800,5308656100,21800,21800,21800,21700,527
20230808,120700,5297197450,21850,21850,21850,21800,126
20230808,120600,5294446850,21850,21800,21850,21800,70
20230808,120500,5292920700,21850,21700,21850,21700,561
20230808,120400,5280719350,21700,21800,21800,21650,182
20230808,120300,5276773950,21650,21850,21850,21650,1556
20230808,120200,5242980850,21850,21850,21850,21850,28
20230808,120100,5242369050,21850,21800,21850,21800,64
20230808,120000,5240971750,21800,21850,21850,21800,270
20230808,115900,5235073500,21850,21800,21850,21750,306
20230808,115800,5228407100,21800,21850,21850,21750,390
20230808,115700,5219893350,21850,21800,21850,21800,277
20230808,115600,5213847900,21800,21850,21850,21750,314
20230808,115500,5207004050,21850,21800,21850,21750,965
20230808,115400,5185995300,21850,21850,21900,21800,227
20230808,115300,5181031150,21950,21950,21950,21800,644
20230808,115200,5166934050,21950,21900,21950,21900,52
20230808,115100,5165793500,21950,21850,21950,21850,243
20230808,115000,5160462100,21850,21950,21950,21850,240
20230808,114900,5155211550,21900,21850,21900,21850,259
20230808,114800,5149544800,21900,21900,21950,21900,108
20230808,114700,5147179100,21950,21800,21950,21750,436
20230808,114600,5137672950,21850,21850,21850,21750,789
20230808,114500,5120470300,21850,21900,21900,21850,710
20230808,114400,5104948500,21900,21950,21950,21850,196
20230808,114300,5100657000,21950,21950,21950,21900,1957
20230808,114200,5057765050,21900,22000,22000,21900,772
20230808,114100,5040817750,22000,22050,22050,21950,2099
20230808,114000,4994643350,22050,22050,22100,22000,849
20230808,113900,4975944250,22100,22100,22150,22000,1153
20230808,113800,4950474350,22100,22050,22100,22050,791
20230808,113700,4933017500,22050,22050,22100,22050,799
20230808,113600,4915391300,22050,22000,22050,22000,944
20230808,113500,4894608700,22050,22150,22150,22050,2092
20230808,113400,4848473050,22150,22050,22150,22000,4556
20230808,113300,4747668450,22050,22100,22100,22000,1020
20230808,113200,4725181950,22100,22050,22100,22050,934
20230808,113100,4704542350,22050,22000,22100,22000,7390
20230808,113000,4541516050,22000,22000,22000,21950,10322
20230808,112900,4314442050,22000,22000,22000,21950,473
20230808,112800,4304046350,22000,22000,22000,21950,1015
20230808,112700,4281729550,21950,21900,21950,21900,5165
20230808,112600,4168363650,21950,21950,21950,21900,1249
20230808,112500,4141003500,21950,21800,21950,21800,3300
20230808,112400,4068721000,21900,21850,21900,21800,283
20230808,112300,4062535000,21900,21850,21900,21800,1425
20230808,112200,4031398050,21800,21850,21850,21800,86
20230808,112100,4029519200,21850,21850,21850,21800,692
20230808,112000,4014412100,21850,21850,21850,21800,466
20230808,111900,4004242500,21800,21850,21850,21800,151
20230808,111800,4000947100,21850,21850,21850,21800,675
20230808,111700,3986228600,21850,21850,21850,21800,1038
20230808,111600,3963550900,21850,21800,21850,21800,122
20230808,111500,3960888500,21800,21800,21850,21800,466
20230808,111400,3950721900,21850,21800,21850,21800,194
20230808,111300,3946485750,21850,21850,21850,21800,260
20230808,111200,3940805750,21800,21850,21850,21800,30
20230808,111100,3940150300,21850,21800,21900,21800,404
20230808,111000,3931324950,21800,21850,21850,21800,299
20230808,110900,3924804250,21850,21850,21900,21850,192
20230808,110800,3920608700,21800,21850,21850,21800,157
20230808,110700,3917179950,21850,21850,21900,21850,504
20230808,110600,3906149600,21850,21850,21850,21800,245
20230808,110500,3900796400,21850,21850,21850,21750,492
20230808,110400,3890083700,21850,21800,21850,21750,188
20230808,110300,3885984600,21800,21850,21850,21800,935
20230808,110200,3865598250,21850,21850,21900,21850,116
20230808,110100,3863062000,21850,21800,21850,21800,358
20230808,110000,3855249400,21850,21900,21900,21850,1052
20230808,105900,3832255000,21900,21900,21900,21900,363
20230808,105800,3824305300,21900,21950,21950,21850,769
20230808,105700,3807463350,21900,21900,21900,21850,738
20230808,105600,3791302050,21900,21900,21900,21850,811
20230808,105500,3773543450,21850,21900,21900,21850,367
20230808,105400,3765507850,21900,21900,21900,21850,529
20230808,105300,3753923750,21900,21850,21900,21850,381
20230808,105200,3745584000,21900,21900,21900,21850,592
20230808,105100,3732619850,21900,21900,21900,21900,372
20230808,105000,3724473050,21850,21850,21900,21850,227
20230808,104900,3719507650,21850,21850,21850,21850,556
20230808,104800,3707359050,21850,21850,21850,21850,55
20230808,104700,3706157300,21850,21850,21850,21850,217
20230808,104600,3701415850,21750,21800,21850,21700,855
20230808,104500,3682770050,21750,21800,21800,21750,3118
20230808,104400,3614948850,21750,21800,21800,21750,227
20230808,104300,3610002500,21800,21800,21850,21700,360
20230808,104200,3602169750,21850,21850,21900,21800,714
20230808,104100,3586558150,21850,21750,21850,21750,795
20230808,104000,3569189900,21850,21900,21900,21800,3913
20230808,103900,3483724650,21850,21900,21950,21850,1685
20230808,103800,3446876250,21900,21900,21900,21900,1459
20230808,103700,3414924150,21900,21900,21900,21850,962
20230808,103600,3393893200,21900,21900,21900,21900,288
20230808,103500,3387586000,21850,21850,21900,21850,461
20230808,103400,3377509500,21850,21900,21900,21800,1123
20230808,103300,3352975200,21900,21900,21900,21850,1073
20230808,103200,3329522950,21850,21800,21900,21750,1841
20230808,103100,3289351700,21800,21700,21800,21700,990
20230808,103000,3267826100,21700,21700,21750,21700,691
20230808,102900,3252829500,21750,21750,21800,21700,664
20230808,102800,3238388550,21750,21650,21750,21600,439
20230808,102700,3228889200,21650,21800,21800,21650,4490
20230808,102600,3131562850,21800,21750,21800,21750,341
20230808,102500,3124138250,21750,21800,21800,21750,283
20230808,102400,3117969000,21750,21750,21800,21750,512
20230808,102300,3106830850,21800,21800,21850,21800,761
20230808,102200,3090239500,21700,21850,21850,21700,749
20230808,102100,3073908450,21900,21850,21950,21800,1069
20230808,102000,3050525100,21850,21800,21850,21750,1350
20230808,101900,3021088300,21800,21800,21850,21750,1377
20230808,101800,2991068800,21750,21750,21750,21650,2549
20230808,101700,2935757750,21700,21750,21750,21650,395
20230808,101600,2927185750,21700,21700,21800,21700,479
20230808,101500,2916782100,21700,21750,21800,21700,655
20230808,101400,2902533500,21700,21700,21750,21650,2680
20230808,101300,2844383400,21750,21900,21950,21750,1400
20230808,101200,2813787550,21900,21950,22000,21900,1069
20230808,101100,2790319550,21950,21950,21950,21900,4997
20230808,101000,2680662850,21900,21950,21950,21900,1344
20230808,100900,2651219350,21950,21900,21950,21900,1499
20230808,100800,2618346750,21900,21900,21900,21850,2357
20230808,100700,2566729400,21900,21850,21900,21850,1934
20230808,100600,2524461150,21800,21900,21900,21800,6335
20230808,100500,2386093550,21900,21800,21900,21800,2459
20230808,100400,2332342400,21800,21800,21850,21800,1868
20230808,100300,2291589400,21800,21650,21900,21650,14046
20230808,100200,1985713950,21700,21650,21700,21600,571
20230808,100100,1973345500,21650,21700,21700,21650,939
20230808,100000,1952999050,21700,21650,21700,21650,606
20230808,095900,1939868050,21650,21650,21700,21650,644
20230808,095800,1925902500,21700,21700,21750,21700,1481
20230808,095700,1893754300,21750,21650,21750,21650,1966
20230808,095600,1851084800,21650,21600,21700,21600,340
20230808,095500,1843722100,21600,21700,21700,21600,2135
20230808,095400,1797470300,21650,21700,21750,21650,868
20230808,095300,1778634850,21700,21650,21750,21650,4202
20230808,095200,1687466600,21700,21650,21700,21650,1139
20230808,095100,1662765150,21650,21500,21700,21500,9893
20230808,095000,1448930950,21550,21550,21550,21500,566
20230808,094900,1436743250,21550,21550,21550,21500,603
20230808,094800,1423749300,21550,21500,21550,21500,1238
20230808,094700,1397113650,21550,21550,21600,21550,1407
20230808,094600,1366772350,21550,21550,21550,21500,4455
20230808,094500,1270767300,21550,21550,21550,21500,800
20230808,094400,1253531100,21550,21450,21550,21450,4333
20230808,094300,1160410350,21400,21450,21450,21400,263
20230808,094200,1154774600,21400,21450,21500,21400,345
20230808,094100,1147375200,21450,21450,21450,21400,1163
20230808,094000,1122441200,21450,21450,21500,21450,1519
20230808,093900,1089857650,21450,21400,21500,21350,796
20230808,093800,1072777300,21400,21400,21400,21350,706
20230808,093700,1057700400,21400,21350,21500,21350,1222
20230808,093600,1031451050,21400,21500,21600,21400,5646
20230808,093500,910058950,21500,21150,21550,21150,8318
20230808,093400,731908100,21150,21200,21200,21150,1528
20230808,093300,699579550,21250,21250,21250,21250,230
20230808,093200,694692050,21250,21200,21250,21150,661
20230808,093100,680682850,21200,21250,21250,21200,584
20230808,093000,668292950,21250,21200,21250,21200,1201
20230808,092900,642831700,21100,21150,21150,21100,756
20230808,092800,626873750,21150,21150,21150,21150,810
20230808,092700,609742250,21150,21000,21150,21000,1254
20230808,092600,583330400,21100,21000,21100,21000,179
20230808,092500,579557600,21000,21000,21000,21000,60
20230808,092400,578297600,21100,21000,21100,21000,1003
20230808,092300,557193650,21000,21000,21000,21000,24
20230808,092200,556689650,20900,21000,21000,20900,861
20230808,092100,538614750,21000,21000,21000,21000,173
20230808,092000,534981750,20850,20900,21000,20850,280
20230808,091900,529116550,20850,20900,21000,20850,56
20230808,091800,527948750,20850,20900,21000,20850,340
20230808,091700,520824550,20900,20850,20900,20850,182
20230808,091600,517021300,20850,20950,20950,20850,519
20230808,091500,506187450,20900,20900,20900,20850,215
20230808,091400,501695150,20900,20850,20900,20850,1192
20230808,091300,476824250,20850,20850,20900,20850,1368
20230808,091200,448299700,20850,20900,20900,20850,691
20230808,091100,433860400,20950,21000,21000,20950,282
20230808,091000,427951900,21000,20950,21000,20900,653
20230808,090900,414261300,20950,21050,21050,20950,117
20230808,090800,411799450,20950,21000,21050,20950,464
20230808,090700,402068400,21000,21000,21150,20950,2104
20230808,090600,357768300,21050,21000,21050,21000,653
20230808,090500,344038950,21000,21000,21100,20950,549
20230808,090400,332519950,21100,21350,21350,21000,7113
20230808,090300,182776400,21350,21300,21400,21200,1919
20230808,090200,141915550,21300,21400,21400,21150,1003
20230808,090100,120654550,21400,21200,21450,21050,1784
20230808,090000,82798550,21200,21000,21200,21000,3940