KissMeData/033100/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,190500,6223066050,22450,22450,22450,22450,5783
20230810,190400,6223066050,22450,22450,22450,22450,0
20230810,190300,6223066050,22450,22450,22450,22450,0
20230810,190200,6223066050,22450,22450,22450,22450,0
20230810,190100,6223066050,22450,22450,22450,22450,0
20230810,190000,6223066050,22450,22450,22450,22450,0
20230810,185900,6223066050,22450,22450,22450,22450,0
20230810,185800,6223066050,22450,22450,22450,22450,0
20230810,185700,6223066050,22450,22450,22450,22450,0
20230810,185600,6223066050,22450,22450,22450,22450,0
20230810,185500,6223066050,22450,22450,22450,22450,0
20230810,185400,6223066050,22450,22450,22450,22450,0
20230810,185300,6223066050,22450,22450,22450,22450,0
20230810,185200,6223066050,22450,22450,22450,22450,0
20230810,185100,6223066050,22450,22450,22450,22450,0
20230810,185000,6223066050,22450,22450,22450,22450,0
20230810,184900,6223066050,22450,22450,22450,22450,0
20230810,184800,6223066050,22450,22450,22450,22450,0
20230810,184700,6223066050,22450,22450,22450,22450,0
20230810,184600,6223066050,22450,22450,22450,22450,0
20230810,184500,6223066050,22450,22450,22450,22450,0
20230810,184400,6223066050,22450,22450,22450,22450,0
20230810,184300,6223066050,22450,22450,22450,22450,0
20230810,184200,6223066050,22450,22450,22450,22450,0
20230810,184100,6223066050,22450,22450,22450,22450,0
20230810,184000,6223066050,22450,22450,22450,22450,0
20230810,183900,6223066050,22450,22450,22450,22450,0
20230810,183800,6223066050,22450,22450,22450,22450,0
20230810,183700,6223066050,22450,22450,22450,22450,0
20230810,183600,6223066050,22450,22450,22450,22450,0
20230810,183500,6223066050,22450,22450,22450,22450,5783
20230810,183400,6223066050,22450,22450,22450,22450,0
20230810,183300,6223066050,22450,22450,22450,22450,0
20230810,183200,6223066050,22450,22450,22450,22450,0
20230810,183100,6223066050,22450,22450,22450,22450,0
20230810,183000,6223066050,22450,22450,22450,22450,0
20230810,182900,6223066050,22450,22450,22450,22450,0
20230810,182800,6223066050,22450,22450,22450,22450,0
20230810,182700,6223066050,22450,22450,22450,22450,0
20230810,182600,6223066050,22450,22450,22450,22450,0
20230810,182500,6223066050,22450,22450,22450,22450,0
20230810,182400,6223066050,22450,22450,22450,22450,0
20230810,182300,6223066050,22450,22450,22450,22450,0
20230810,182200,6223066050,22450,22450,22450,22450,0
20230810,182100,6223066050,22450,22450,22450,22450,0
20230810,182000,6223066050,22450,22450,22450,22450,0
20230810,181900,6223066050,22450,22450,22450,22450,0
20230810,181800,6223066050,22450,22450,22450,22450,0
20230810,181700,6223066050,22450,22450,22450,22450,0
20230810,181600,6223066050,22450,22450,22450,22450,0
20230810,181500,6223066050,22450,22450,22450,22450,0
20230810,181400,6223066050,22450,22450,22450,22450,0
20230810,181300,6223066050,22450,22450,22450,22450,0
20230810,181200,6223066050,22450,22450,22450,22450,0
20230810,181100,6223066050,22450,22450,22450,22450,0
20230810,181000,6223066050,22450,22450,22450,22450,0
20230810,180900,6223066050,22450,22450,22450,22450,0
20230810,180800,6223066050,22450,22450,22450,22450,0
20230810,180700,6223066050,22450,22450,22450,22450,0
20230810,180600,6223066050,22450,22450,22450,22450,0
20230810,180500,6223066050,22450,22450,22450,22450,5783
20230810,180400,6223066050,22450,22450,22450,22450,0
20230810,180300,6223066050,22450,22450,22450,22450,0
20230810,180200,6223066050,22450,22450,22450,22450,0
20230810,180100,6223066050,22450,22450,22450,22450,0
20230810,180000,6223066050,22450,22450,22450,22450,0
20230810,175900,6223066050,22450,22450,22450,22450,0
20230810,175800,6223066050,22450,22450,22450,22450,0
20230810,175700,6223066050,22450,22450,22450,22450,0
20230810,175600,6223066050,22450,22450,22450,22450,0
20230810,175500,6223066050,22450,22450,22450,22450,0
20230810,175400,6223066050,22450,22450,22450,22450,0
20230810,175300,6223066050,22450,22450,22450,22450,0
20230810,175200,6223066050,22450,22450,22450,22450,0
20230810,175100,6223066050,22450,22450,22450,22450,0
20230810,175000,6223066050,22450,22450,22450,22450,0
20230810,174900,6223066050,22450,22450,22450,22450,0
20230810,174800,6223066050,22450,22450,22450,22450,0
20230810,174700,6223066050,22450,22450,22450,22450,0
20230810,174600,6223066050,22450,22450,22450,22450,0
20230810,174500,6223066050,22450,22450,22450,22450,0
20230810,174400,6223066050,22450,22450,22450,22450,0
20230810,174300,6223066050,22450,22450,22450,22450,0
20230810,174200,6223066050,22450,22450,22450,22450,0
20230810,174100,6223066050,22450,22450,22450,22450,0
20230810,174000,6223066050,22450,22450,22450,22450,0
20230810,173900,6223066050,22450,22450,22450,22450,0
20230810,173800,6223066050,22450,22450,22450,22450,0
20230810,173700,6223066050,22450,22450,22450,22450,0
20230810,173600,6223066050,22450,22450,22450,22450,0
20230810,173500,6223066050,22450,22450,22450,22450,5783
20230810,173400,6223066050,22450,22450,22450,22450,0
20230810,173300,6223066050,22450,22450,22450,22450,0
20230810,173200,6223066050,22450,22450,22450,22450,0
20230810,173100,6223066050,22450,22450,22450,22450,0
20230810,173000,6223066050,22450,22450,22450,22450,0
20230810,172900,6223066050,22450,22450,22450,22450,0
20230810,172800,6223066050,22450,22450,22450,22450,0
20230810,172700,6223066050,22450,22450,22450,22450,0
20230810,172600,6223066050,22450,22450,22450,22450,0
20230810,172500,6223066050,22450,22450,22450,22450,0
20230810,172400,6223066050,22450,22450,22450,22450,0
20230810,172300,6223066050,22450,22450,22450,22450,0
20230810,172200,6223066050,22450,22450,22450,22450,0
20230810,172100,6223066050,22450,22450,22450,22450,0
20230810,172000,6223066050,22450,22450,22450,22450,0
20230810,171900,6223066050,22450,22450,22450,22450,0
20230810,171800,6223066050,22450,22450,22450,22450,0
20230810,171700,6223066050,22450,22450,22450,22450,0
20230810,171600,6223066050,22450,22450,22450,22450,0
20230810,171500,6223066050,22450,22450,22450,22450,0
20230810,171400,6223066050,22450,22450,22450,22450,0
20230810,171300,6223066050,22450,22450,22450,22450,0
20230810,171200,6223066050,22450,22450,22450,22450,0
20230810,171100,6223066050,22450,22450,22450,22450,0
20230810,171000,6223066050,22450,22450,22450,22450,0
20230810,170900,6223066050,22450,22450,22450,22450,0
20230810,170800,6223066050,22450,22450,22450,22450,0
20230810,170700,6223066050,22450,22450,22450,22450,0
20230810,170600,6223066050,22450,22450,22450,22450,0
20230810,170500,6223066050,22450,22450,22450,22450,5783
20230810,170400,6223066050,22450,22450,22450,22450,0
20230810,170300,6223066050,22450,22450,22450,22450,0
20230810,170200,6223066050,22450,22450,22450,22450,0
20230810,170100,6223066050,22450,22450,22450,22450,0
20230810,170000,6223066050,22450,22450,22450,22450,0
20230810,165900,6223066050,22450,22450,22450,22450,0
20230810,165800,6223066050,22450,22450,22450,22450,0
20230810,165700,6223066050,22450,22450,22450,22450,0
20230810,165600,6223066050,22450,22450,22450,22450,0
20230810,165500,6223066050,22450,22450,22450,22450,0
20230810,165400,6223066050,22450,22450,22450,22450,0
20230810,165300,6223066050,22450,22450,22450,22450,0
20230810,165200,6223066050,22450,22450,22450,22450,0
20230810,165100,6223066050,22450,22450,22450,22450,0
20230810,165000,6223066050,22450,22450,22450,22450,0
20230810,164900,6223066050,22450,22450,22450,22450,0
20230810,164800,6223066050,22450,22450,22450,22450,0
20230810,164700,6223066050,22450,22450,22450,22450,0
20230810,164600,6223066050,22450,22450,22450,22450,0
20230810,164500,6223066050,22450,22450,22450,22450,0
20230810,164400,6223066050,22450,22450,22450,22450,0
20230810,164300,6223066050,22450,22450,22450,22450,0
20230810,164200,6223066050,22450,22450,22450,22450,0
20230810,164100,6223066050,22450,22450,22450,22450,0
20230810,164000,6223066050,22450,22450,22450,22450,0
20230810,163900,6223066050,22450,22450,22450,22450,0
20230810,163800,6223066050,22450,22450,22450,22450,0
20230810,163700,6223066050,22450,22450,22450,22450,0
20230810,163600,6223066050,22450,22450,22450,22450,0
20230810,163500,6223066050,22450,22450,22450,22450,5783
20230810,163400,6223066050,22450,22450,22450,22450,0
20230810,163300,6223066050,22450,22450,22450,22450,0
20230810,163200,6223066050,22450,22450,22450,22450,0
20230810,163100,6223066050,22450,22450,22450,22450,0
20230810,163000,6223066050,22450,22450,22450,22450,0
20230810,162900,6223066050,22450,22450,22450,22450,0
20230810,162800,6223066050,22450,22450,22450,22450,0
20230810,162700,6223066050,22450,22450,22450,22450,0
20230810,162600,6223066050,22450,22450,22450,22450,0
20230810,162500,6223066050,22450,22450,22450,22450,0
20230810,162400,6223066050,22450,22450,22450,22450,0
20230810,162300,6223066050,22450,22450,22450,22450,0
20230810,162200,6223066050,22450,22450,22450,22450,0
20230810,162100,6223066050,22450,22450,22450,22450,0
20230810,162000,6223066050,22450,22450,22450,22450,0
20230810,161900,6223066050,22450,22450,22450,22450,0
20230810,161800,6223066050,22450,22450,22450,22450,0
20230810,161700,6223066050,22450,22450,22450,22450,0
20230810,161600,6223066050,22450,22450,22450,22450,0
20230810,161500,6223066050,22450,22450,22450,22450,0
20230810,161400,6223066050,22450,22450,22450,22450,0
20230810,161300,6223066050,22450,22450,22450,22450,0
20230810,161200,6223066050,22450,22450,22450,22450,0
20230810,161100,6223066050,22450,22450,22450,22450,0
20230810,161000,6223066050,22450,22450,22450,22450,0
20230810,160900,6223066050,22450,22450,22450,22450,0
20230810,160800,6223066050,22450,22450,22450,22450,0
20230810,160700,6223066050,22450,22450,22450,22450,0
20230810,160600,6223066050,22450,22450,22450,22450,0
20230810,160500,6223066050,22450,22450,22450,22450,5783
20230810,160400,6223066050,22450,22450,22450,22450,0
20230810,160300,6223066050,22450,22450,22450,22450,0
20230810,160200,6223066050,22450,22450,22450,22450,0
20230810,160100,6223066050,22450,22450,22450,22450,0
20230810,160000,6223066050,22450,22450,22450,22450,0
20230810,155900,6223066050,22450,22450,22450,22450,0
20230810,155800,6223066050,22450,22450,22450,22450,0
20230810,155700,6223066050,22450,22450,22450,22450,0
20230810,155600,6223066050,22450,22450,22450,22450,0
20230810,155500,6223066050,22450,22450,22450,22450,0
20230810,155400,6223066050,22450,22450,22450,22450,0
20230810,155300,6223066050,22450,22450,22450,22450,0
20230810,155200,6223066050,22450,22450,22450,22450,0
20230810,155100,6223066050,22450,22450,22450,22450,0
20230810,155000,6223066050,22450,22450,22450,22450,0
20230810,154900,6223066050,22450,22450,22450,22450,0
20230810,154800,6223066050,22450,22450,22450,22450,0
20230810,154700,6223066050,22450,22450,22450,22450,0
20230810,154600,6223066050,22450,22450,22450,22450,0
20230810,154500,6223066050,22450,22450,22450,22450,0
20230810,154400,6223066050,22450,22450,22450,22450,0
20230810,154300,6223066050,22450,22450,22450,22450,0
20230810,154200,6223066050,22450,22450,22450,22450,0
20230810,154100,6223066050,22450,22450,22450,22450,0
20230810,154000,6223066050,22450,22450,22450,22450,0
20230810,153900,6223066050,22450,22450,22450,22450,0
20230810,153800,6223066050,22450,22450,22450,22450,0
20230810,153700,6223066050,22450,22450,22450,22450,0
20230810,153600,6223066050,22450,22450,22450,22450,0
20230810,153500,6223066050,22450,22450,22450,22450,5783
20230810,153400,6223066050,22450,22450,22450,22450,0
20230810,153300,6223066050,22450,22450,22450,22450,0
20230810,153200,6223066050,22450,22450,22450,22450,0
20230810,153100,6223066050,22450,22450,22450,22450,0
20230810,153000,6223066050,22450,22450,22450,22450,5783
20230810,152900,6093237700,22650,22650,22650,22650,0
20230810,152800,6093237700,22650,22650,22650,22650,0
20230810,152700,6093237700,22650,22650,22650,22650,0
20230810,152600,6093237700,22650,22650,22650,22650,0
20230810,152500,6093237700,22650,22650,22650,22650,0
20230810,152400,6093237700,22650,22650,22650,22650,0
20230810,152300,6093237700,22650,22650,22650,22650,0
20230810,152200,6093237700,22650,22650,22650,22650,0
20230810,152100,6093237700,22650,22650,22650,22650,0
20230810,152000,6093237700,22650,22650,22650,22650,0
20230810,151900,6093237700,22650,22350,22650,22300,7054
20230810,151800,5934744900,22350,22350,22350,22250,307
20230810,151700,5927883850,22350,22300,22350,22300,1005
20230810,151600,5905429400,22250,22200,22250,22200,550
20230810,151500,5893201900,22250,22200,22250,22150,386
20230810,151400,5884628400,22150,22150,22200,22150,2374
20230810,151300,5831967550,22150,22150,22200,22100,2800
20230810,151200,5769989150,22200,22200,22200,22150,248
20230810,151100,5764493150,22200,22200,22200,22150,222
20230810,151000,5759569750,22150,22250,22250,22150,617
20230810,150900,5745874500,22200,22200,22250,22200,537
20230810,150800,5733950050,22250,22200,22250,22200,321
20230810,150700,5726817400,22250,22200,22300,22200,402
20230810,150600,5717887400,22200,22300,22300,22150,4692
20230810,150500,5613721400,22300,22300,22350,22300,209
20230810,150400,5609058800,22300,22250,22300,22250,1098
20230810,150300,5584618450,22300,22300,22300,22250,294
20230810,150200,5578064450,22250,22300,22300,22250,244
20230810,150100,5572632850,22300,22300,22300,22250,404
20230810,150000,5563633400,22300,22300,22300,22250,286
20230810,145900,5557266250,22300,22200,22300,22200,453
20230810,145800,5547191000,22300,22250,22300,22200,1080
20230810,145700,5523204100,22300,22250,22300,22200,739
20230810,145600,5506774750,22250,22250,22300,22250,252
20230810,145500,5501164850,22300,22200,22300,22200,364
20230810,145400,5493062100,22250,22200,22300,22200,71
20230810,145300,5491482950,22300,22250,22300,22200,488
20230810,145200,5480636600,22250,22200,22250,22200,438
20230810,145100,5470912850,22200,22250,22250,22150,373
20230810,145000,5462633000,22200,22250,22250,22200,1514
20230810,144900,5429016650,22250,22250,22250,22200,362
20230810,144800,5420973850,22200,22300,22300,22200,63
20230810,144700,5419572900,22250,22250,22300,22200,537
20230810,144600,5407629500,22300,22300,22300,22300,21
20230810,144500,5407161200,22300,22300,22300,22250,292
20230810,144400,5400660350,22300,22300,22300,22250,330
20230810,144300,5393310950,22300,22250,22300,22250,552
20230810,144200,5381024950,22300,22300,22300,22250,94
20230810,144100,5378929800,22300,22300,22300,22250,778
20230810,144000,5361615000,22300,22300,22300,22250,231
20230810,143900,5356473300,22300,22300,22300,22250,249
20230810,143800,5350924150,22350,22300,22350,22250,108
20230810,143700,5348516250,22300,22300,22300,22250,584
20230810,143600,5335504650,22300,22300,22300,22250,443
20230810,143500,5325636400,22300,22250,22300,22250,1154
20230810,143400,5299942250,22300,22250,22300,22250,258
20230810,143300,5294191350,22300,22300,22350,22250,1320
20230810,143200,5264775250,22300,22350,22350,22300,738
20230810,143100,5248315800,22250,22350,22350,22250,695
20230810,143000,5232814550,22350,22350,22350,22300,40
20230810,142900,5231921650,22350,22300,22350,22300,638
20230810,142800,5217683400,22300,22300,22300,22300,719
20230810,142700,5201649700,22300,22300,22300,22250,453
20230810,142600,5191558950,22300,22250,22300,22250,301
20230810,142500,5184852500,22300,22350,22350,22250,541
20230810,142400,5172809200,22350,22300,22400,22250,94
20230810,142300,5170710100,22300,22350,22350,22300,307
20230810,142200,5163861150,22350,22350,22350,22350,72
20230810,142100,5162251950,22400,22350,22400,22250,343
20230810,142000,5154598950,22350,22350,22350,22300,354
20230810,141900,5146698900,22250,22350,22350,22250,190
20230810,141800,5142460250,22300,22250,22300,22250,295
20230810,141700,5135892400,22300,22300,22300,22300,87
20230810,141600,5133952300,22300,22350,22350,22300,268
20230810,141500,5127973350,22350,22350,22400,22300,145
20230810,141400,5124731750,22300,22300,22300,22300,192
20230810,141300,5120450150,22350,22300,22350,22300,172
20230810,141200,5116614350,22250,22300,22300,22250,351
20230810,141100,5108797700,22300,22350,22350,22300,525
20230810,141000,5097089000,22350,22350,22350,22300,171
20230810,140900,5093271650,22400,22300,22400,22250,253
20230810,140800,5087623150,22300,22300,22300,22250,583
20230810,140700,5074632350,22250,22350,22400,22250,500
20230810,140600,5063488450,22400,22350,22400,22250,232
20230810,140500,5058315400,22350,22300,22350,22250,1826
20230810,140400,5017649650,22350,22350,22400,22350,52
20230810,140300,5016485900,22400,22400,22450,22300,1436
20230810,140200,4984436850,22450,22400,22450,22400,572
20230810,140100,4971619600,22350,22350,22350,22350,395
20230810,140000,4962791350,22350,22350,22350,22300,102
20230810,135900,4960512750,22350,22350,22400,22300,478
20230810,135800,4949838900,22350,22350,22350,22300,209
20230810,135700,4945171350,22350,22350,22400,22300,271
20230810,135600,4939114700,22350,22350,22400,22300,155
20230810,135500,4935654600,22400,22350,22400,22300,483
20230810,135400,4924863050,22350,22350,22350,22300,243
20230810,135300,4919439450,22300,22350,22350,22300,271
20230810,135200,4913389950,22350,22350,22400,22300,401
20230810,135100,4904433600,22300,22350,22400,22300,454
20230810,135000,4894283900,22400,22350,22400,22350,219
20230810,134900,4889384350,22400,22350,22400,22350,295
20230810,134800,4882784350,22350,22400,22400,22350,182
20230810,134700,4878714700,22350,22350,22400,22350,356
20230810,134600,4870754550,22300,22300,22350,22300,238
20230810,134500,4865442550,22350,22350,22400,22300,277
20230810,134400,4859252450,22350,22350,22400,22300,196
20230810,134300,4854871350,22350,22350,22400,22300,209
20230810,134200,4850200350,22300,22350,22400,22300,198
20230810,134100,4845781000,22350,22300,22350,22300,224
20230810,134000,4840780650,22350,22250,22350,22250,358
20230810,133900,4832788900,22300,22250,22350,22250,436
20230810,133800,4823067950,22250,22250,22300,22250,246
20230810,133700,4817588200,22250,22250,22350,22250,240
20230810,133600,4812243050,22250,22300,22350,22250,312
20230810,133500,4805283300,22250,22300,22350,22250,175
20230810,133400,4801384400,22350,22250,22350,22250,246
20230810,133300,4795903850,22300,22250,22350,22250,285
20230810,133200,4789551950,22250,22300,22350,22250,150
20230810,133100,4786209250,22300,22300,22350,22300,307
20230810,133000,4779355550,22250,22250,22350,22200,239
20230810,132900,4774032850,22300,22300,22350,22200,235
20230810,132800,4768801400,22250,22250,22300,22200,187
20230810,132700,4764640450,22250,22300,22300,22250,208
20230810,132600,4760006750,22300,22250,22350,22200,304
20230810,132500,4753237700,22300,22300,22300,22250,468
20230810,132400,4742813800,22250,22300,22350,22250,233
20230810,132300,4737622300,22300,22300,22350,22250,253
20230810,132200,4731983150,22300,22300,22350,22250,172
20230810,132100,4728149950,22300,22350,22350,22250,254
20230810,132000,4722484000,22300,22300,22350,22250,824
20230810,131900,4704084850,22250,22300,22350,22250,349
20230810,131800,4696313950,22300,22300,22300,22250,777
20230810,131700,4678994000,22250,22250,22300,22200,265
20230810,131600,4673095450,22250,22200,22250,22200,249
20230810,131500,4667561300,22200,22250,22300,22200,429
20230810,131400,4658014350,22200,22250,22300,22150,335
20230810,131300,4650574800,22250,22200,22250,22150,153
20230810,131200,4647181350,22200,22200,22250,22150,201
20230810,131100,4642718800,22250,22200,22250,22150,127
20230810,131000,4639901550,22200,22150,22250,22150,308
20230810,130900,4633060700,22150,22150,22200,22100,173
20230810,130800,4629230850,22100,22100,22200,22100,249
20230810,130700,4623721800,22100,22150,22150,22100,98
20230810,130600,4621555950,22150,22150,22150,22100,167
20230810,130500,4617861650,22150,22150,22150,22100,1397
20230810,130400,4586974300,22150,22100,22150,22100,175
20230810,130300,4583103700,22100,22150,22150,22100,510
20230810,130200,4571828650,22150,22150,22200,22150,122
20230810,130100,4569126300,22150,22150,22150,22150,176
20230810,130000,4565227900,22150,22150,22200,22150,161
20230810,125900,4561660900,22150,22150,22150,22150,121
20230810,125800,4558980750,22150,22150,22200,22150,268
20230810,125700,4553039550,22150,22150,22200,22150,214
20230810,125600,4548298400,22150,22200,22200,22150,2187
20230810,125500,4499825500,22200,22200,22200,22200,122
20230810,125400,4497117100,22250,22250,22250,22200,725
20230810,125300,4480990550,22250,22300,22300,22250,169
20230810,125200,4477228400,22250,22250,22250,22250,196
20230810,125100,4472867400,22250,22250,22300,22250,251
20230810,125000,4467277250,22250,22300,22300,22250,506
20230810,124900,4455995400,22300,22350,22400,22300,327
20230810,124800,4448684950,22350,22300,22400,22300,1621
20230810,124700,4412488200,22250,22250,22250,22250,51
20230810,124600,4411353450,22250,22200,22250,22200,152
20230810,124500,4407978950,22250,22250,22250,22150,67
20230810,124400,4406490400,22250,22200,22250,22200,1231
20230810,124300,4379134300,22150,22150,22150,22150,60
20230810,124200,4377805300,22150,22100,22150,22100,46
20230810,124100,4376787500,22100,22150,22150,22100,75
20230810,124000,4375126300,22150,22150,22150,22150,70
20230810,123900,4373575800,22150,22200,22200,22100,103
20230810,123800,4371294750,22150,22150,22150,22100,793
20230810,123700,4353734200,22150,22150,22150,22100,478
20230810,123600,4343156000,22150,22100,22150,22100,367
20230810,123500,4335034250,22100,22150,22150,22100,280
20230810,123400,4328836850,22100,22150,22150,22100,300
20230810,123300,4322200900,22150,22150,22150,22100,681
20230810,123200,4307122450,22100,22100,22150,22100,195
20230810,123100,4302811800,22100,22150,22150,22100,1503
20230810,123000,4269550750,22150,22200,22200,22150,275
20230810,122900,4263454300,22200,22150,22200,22150,880
20230810,122800,4243958250,22150,22150,22150,22150,174
20230810,122700,4240104150,22200,22150,22200,22150,795
20230810,122600,4222492950,22150,22200,22200,22150,386
20230810,122500,4213929950,22150,22200,22200,22150,232
20230810,122400,4208791100,22200,22150,22200,22150,802
20230810,122300,4191018950,22150,22150,22150,22150,132
20230810,122200,4188095150,22200,22150,22200,22150,134
20230810,122100,4185126550,22150,22150,22200,22150,267
20230810,122000,4179208400,22150,22150,22150,22150,199
20230810,121900,4174800550,22150,22150,22150,22150,298
20230810,121800,4168199850,22150,22150,22200,22150,221
20230810,121700,4163298900,22200,22200,22200,22200,97
20230810,121600,4161145500,22200,22200,22250,22200,313
20230810,121500,4154195400,22200,22150,22200,22150,424
20230810,121400,4144787800,22200,22200,22200,22200,634
20230810,121300,4130713000,22200,22200,22250,22200,325
20230810,121200,4123497950,22200,22200,22250,22200,376
20230810,121100,4115149950,22250,22200,22250,22200,176
20230810,121000,4111240150,22200,22200,22200,22200,124
20230810,120900,4108487350,22200,22200,22250,22200,565
20230810,120800,4095941300,22200,22200,22200,22200,83
20230810,120700,4094098700,22200,22200,22250,22200,654
20230810,120600,4079552700,22250,22200,22250,22200,160
20230810,120500,4076000000,22200,22200,22250,22200,340
20230810,120400,4068451000,22200,22250,22250,22200,184
20230810,120300,4064359100,22200,22150,22200,22150,347
20230810,120200,4056663450,22200,22200,22250,22150,4131
20230810,120100,3964945700,22250,22200,22350,22200,662
20230810,120000,3950210450,22200,22200,22250,22200,191
20230810,115900,3945969550,22200,22200,22200,22200,360
20230810,115800,3937977550,22250,22250,22250,22200,139
20230810,115700,3934891000,22200,22200,22250,22200,152
20230810,115600,3931515300,22250,22250,22250,22200,165
20230810,115500,3927848200,22250,22200,22250,22200,93
20230810,115400,3925781050,22200,22250,22250,22200,378
20230810,115300,3917377850,22200,22200,22250,22200,131
20230810,115200,3914469300,22200,22200,22200,22200,124
20230810,115100,3911716500,22200,22250,22250,22200,181
20230810,115000,3907696550,22250,22200,22250,22200,390
20230810,114900,3899038450,22200,22250,22250,22200,193
20230810,114800,3894748850,22250,22250,22300,22200,1184
20230810,114700,3868458700,22200,22200,22200,22200,729
20230810,114600,3852274900,22200,22200,22250,22200,987
20230810,114500,3830348450,22200,22200,22250,22200,444
20230810,114400,3820477650,22200,22200,22250,22200,329
20230810,114300,3813171350,22200,22250,22300,22200,5133
20230810,114200,3698994250,22250,22300,22300,22250,1129
20230810,114100,3673867950,22250,22250,22300,22200,395
20230810,114000,3665071300,22250,22200,22250,22200,906
20230810,113900,3644916950,22200,22300,22300,22200,799
20230810,113800,3627148000,22250,22250,22300,22250,524
20230810,113700,3615488950,22250,22200,22250,22200,241
20230810,113600,3610132400,22250,22300,22300,22200,1793
20230810,113500,3570250000,22250,22250,22350,22250,681
20230810,113400,3555065800,22250,22250,22300,22250,142
20230810,113300,3551905650,22300,22250,22300,22250,181
20230810,113200,3547877250,22300,22350,22350,22250,2001
20230810,113100,3503258150,22350,22400,22400,22300,362
20230810,113000,3495171400,22350,22350,22400,22350,277
20230810,112900,3488979700,22350,22350,22350,22350,334
20230810,112800,3481514800,22350,22350,22400,22350,312
20230810,112700,3474535650,22400,22450,22450,22300,8853
20230810,112600,3276351700,22500,22450,22500,22450,199
20230810,112500,3271881650,22500,22450,22500,22450,128
20230810,112400,3269007850,22500,22450,22500,22450,120
20230810,112300,3266313100,22450,22450,22450,22450,687
20230810,112200,3250889950,22450,22450,22500,22450,384
20230810,112100,3242264700,22500,22450,22500,22450,293
20230810,112000,3235686000,22450,22500,22500,22400,156
20230810,111900,3232185050,22500,22450,22500,22450,401
20230810,111800,3223177600,22450,22450,22500,22450,71
20230810,111700,3221582850,22450,22450,22450,22450,1
20230810,111600,3221560400,22450,22450,22450,22450,46
20230810,111500,3220527700,22450,22450,22450,22400,1032
20230810,111400,3197365550,22450,22450,22450,22450,23
20230810,111300,3196849200,22450,22550,22550,22450,5664
20230810,111200,3069591600,22600,22600,22600,22550,38
20230810,111100,3068733900,22600,22600,22600,22600,1
20230810,111000,3068711300,22600,22650,22650,22600,215
20230810,110900,3063851750,22650,22600,22650,22550,990
20230810,110800,3041488400,22600,22550,22600,22550,229
20230810,110700,3036314450,22550,22500,22550,22500,69
20230810,110600,3034760600,22500,22500,22500,22450,2055
20230810,110500,2988523350,22500,22500,22500,22500,11
20230810,110400,2988275850,22500,22500,22500,22450,537
20230810,110300,2976195850,22500,22500,22500,22450,188
20230810,110200,2971967100,22500,22500,22500,22500,50
20230810,110100,2970842100,22500,22500,22550,22500,56
20230810,110000,2969582050,22550,22550,22600,22500,164
20230810,105900,2965879850,22550,22550,22550,22500,1678
20230810,105800,2928052500,22550,22500,22550,22450,68
20230810,105700,2926521400,22500,22500,22500,22450,129
20230810,105600,2923620100,22500,22500,22500,22450,602
20230810,105500,2910104500,22500,22500,22500,22500,29
20230810,105400,2909452000,22500,22500,22500,22400,316
20230810,105300,2902354850,22500,22500,22500,22500,26
20230810,105200,2901769850,22550,22500,22550,22400,517
20230810,105100,2890147600,22500,22500,22500,22400,55
20230810,105000,2888911700,22500,22500,22500,22500,56
20230810,104900,2887651700,22500,22500,22500,22400,489
20230810,104800,2876687750,22500,22450,22500,22450,232
20230810,104700,2871476400,22500,22500,22500,22450,125
20230810,104600,2868669400,22500,22500,22500,22500,52
20230810,104500,2867499400,22550,22550,22550,22400,695
20230810,104400,2851897650,22550,22550,22600,22500,331
20230810,104300,2844433850,22550,22600,22600,22550,189
20230810,104200,2840168900,22550,22550,22600,22550,141
20230810,104100,2836987900,22600,22550,22600,22550,465
20230810,104000,2826496400,22450,22500,22500,22450,274
20230810,103900,2820334850,22450,22400,22450,22400,1267
20230810,103800,2791903300,22450,22400,22450,22350,4727
20230810,103700,2686139650,22400,22400,22450,22350,1897
20230810,103600,2643650700,22450,22450,22500,22400,930
20230810,103500,2622772550,22450,22500,22500,22450,223
20230810,103400,2617763200,22500,22500,22500,22500,258
20230810,103300,2611958200,22500,22450,22550,22450,162
20230810,103200,2608319300,22450,22550,22550,22450,2847
20230810,103100,2544355150,22550,22500,22600,22500,1615
20230810,103000,2508010500,22500,22500,22650,22500,1497
20230810,102900,2474306150,22550,22500,22550,22500,4119
20230810,102800,2381623650,22500,22650,22700,22450,7956
20230810,102700,2202376400,22650,22700,22700,22650,264
20230810,102600,2196394950,22650,22700,22700,22650,1280
20230810,102500,2167397150,22700,22750,22750,22700,1542
20230810,102400,2132392250,22750,22750,22750,22700,600
20230810,102300,2118760250,22800,22800,22800,22750,668
20230810,102200,2103554300,22800,22850,22850,22800,99
20230810,102100,2101293400,22850,22800,22850,22800,311
20230810,102000,2094188300,22850,22850,22850,22850,132
20230810,101900,2091172100,22850,22800,22850,22800,19
20230810,101800,2090738750,22750,22750,22800,22750,157
20230810,101700,2087166600,22800,22800,22800,22800,42
20230810,101600,2086209000,22800,22850,22850,22800,133
20230810,101500,2083175200,22800,22750,22800,22750,120
20230810,101400,2080440450,22800,22800,22800,22800,41
20230810,101300,2079505650,22800,22750,22800,22750,433
20230810,101200,2069650550,22750,22800,22800,22750,270
20230810,101100,2063506700,22750,22800,22800,22750,460
20230810,101000,2053038250,22800,22800,22800,22800,87
20230810,100900,2051054650,22750,22800,22800,22700,352
20230810,100800,2043046650,22800,22750,22800,22750,12
20230810,100700,2042773300,22800,22750,22850,22750,119
20230810,100600,2040062250,22700,22850,22850,22700,1801
20230810,100500,1999108350,22800,22800,22850,22800,585
20230810,100400,1985769950,22800,22850,22900,22800,165
20230810,100300,1982002400,22850,22900,22900,22850,287
20230810,100200,1975443850,22900,22850,22900,22850,149
20230810,100100,1972037800,22850,22850,22850,22850,81
20230810,100000,1970186950,22850,22950,22950,22850,865
20230810,095900,1950417400,22950,22900,22950,22900,35
20230810,095800,1949614750,22850,22950,23000,22850,494
20230810,095700,1938297000,22950,22900,22950,22900,1980
20230810,095600,1892863250,22850,22950,22950,22850,584
20230810,095500,1879490450,22950,22850,22950,22800,324
20230810,095400,1872072350,22850,22850,22900,22850,41
20230810,095300,1871134650,22800,22800,22900,22700,657
20230810,095200,1856179250,22800,22700,22800,22700,193
20230810,095100,1851782200,22700,22750,22800,22700,2291
20230810,095000,1799754250,22800,22800,22800,22800,83
20230810,094900,1797861850,22800,22750,22800,22700,1899
20230810,094800,1754686450,22800,22800,22800,22800,70
20230810,094700,1753090450,22850,22750,22850,22750,485
20230810,094600,1742034300,22700,22850,22850,22700,2600
20230810,094500,1682798450,22900,22900,22900,22800,1658
20230810,094400,1644900550,22950,22950,22950,22900,673
20230810,094300,1629480250,23000,23000,23000,22950,191
20230810,094200,1625087300,22900,23050,23050,22900,360
20230810,094100,1616836050,23050,23050,23050,23050,108
20230810,094000,1614346650,22900,23100,23100,22900,3859
20230810,093900,1525927250,23000,23150,23150,23000,2010
20230810,093800,1479615800,23150,23200,23200,23100,1026
20230810,093700,1455898650,23200,23200,23300,23150,1195
20230810,093600,1428145950,23150,23100,23200,23100,1260
20230810,093500,1398979000,23100,23100,23100,23100,621
20230810,093400,1384633900,23100,23000,23150,23000,510
20230810,093300,1372864750,23000,23300,23300,23000,840
20230810,093200,1353365200,23300,23350,23400,23300,3737
20230810,093100,1266162300,23350,23250,23350,23250,782
20230810,093000,1247936150,23250,23350,23350,23000,2929
20230810,092900,1180278800,23200,23300,23400,23200,1892
20230810,092800,1136175350,23250,23150,23350,23100,10192
20230810,092700,899045000,23150,23000,23150,23000,789
20230810,092600,880816800,23050,23000,23050,23000,152
20230810,092500,877314900,23000,22900,23000,22900,1160
20230810,092400,850656150,22950,22900,22950,22850,1057
20230810,092300,826448900,22900,22950,22950,22900,70
20230810,092200,824845050,22900,22850,22950,22850,1362
20230810,092100,793657400,22900,22800,22900,22800,615
20230810,092000,779599750,22850,22750,22850,22750,547
20230810,091900,767131800,22750,22800,22800,22650,2070
20230810,091800,720204650,22800,22750,22800,22750,606
20230810,091700,706405000,22750,22750,22750,22750,583
20230810,091600,693141750,22750,22650,22800,22650,272
20230810,091500,686959400,22650,22650,22700,22650,1859
20230810,091400,644839200,22650,22650,22700,22450,5518
20230810,091300,520433200,22650,22750,22800,22650,1078
20230810,091200,495922850,22750,22800,22800,22750,936
20230810,091100,474618650,22750,22800,22800,22650,776
20230810,091000,456976500,22800,22800,22850,22800,673
20230810,090900,441625700,22900,22750,22900,22750,277
20230810,090800,435309700,22850,22850,22850,22700,1006
20230810,090700,412402750,22850,23000,23000,22850,957
20230810,090600,390422850,23100,22900,23150,22900,1688
20230810,090500,351555400,22900,22850,22900,22850,722
20230810,090400,335057400,22850,22700,22850,22700,759
20230810,090300,317779150,22600,22700,22700,22550,4414
20230810,090200,217963600,22700,23000,23250,22650,5766
20230810,090100,85665700,22900,22900,23200,22900,1797
20230810,090000,44152000,23200,23200,23200,22900,1873