KissMeData/096530/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,194900,7977066150,22250,22250,22250,22250,16152
20230829,194800,7977066150,22250,22250,22250,22250,0
20230829,194700,7977066150,22250,22250,22250,22250,0
20230829,194600,7977066150,22250,22250,22250,22250,0
20230829,194500,7977066150,22250,22250,22250,22250,0
20230829,194400,7977066150,22250,22250,22250,22250,0
20230829,194300,7977066150,22250,22250,22250,22250,0
20230829,194200,7977066150,22250,22250,22250,22250,0
20230829,194100,7977066150,22250,22250,22250,22250,0
20230829,194000,7977066150,22250,22250,22250,22250,0
20230829,193900,7977066150,22250,22250,22250,22250,0
20230829,193800,7977066150,22250,22250,22250,22250,0
20230829,193700,7977066150,22250,22250,22250,22250,0
20230829,193600,7977066150,22250,22250,22250,22250,0
20230829,193500,7977066150,22250,22250,22250,22250,0
20230829,193400,7977066150,22250,22250,22250,22250,0
20230829,193300,7977066150,22250,22250,22250,22250,0
20230829,193200,7977066150,22250,22250,22250,22250,0
20230829,193100,7977066150,22250,22250,22250,22250,0
20230829,193000,7977066150,22250,22250,22250,22250,0
20230829,192900,7977066150,22250,22250,22250,22250,0
20230829,192800,7977066150,22250,22250,22250,22250,0
20230829,192700,7977066150,22250,22250,22250,22250,0
20230829,192600,7977066150,22250,22250,22250,22250,0
20230829,192500,7977066150,22250,22250,22250,22250,0
20230829,192400,7977066150,22250,22250,22250,22250,0
20230829,192300,7977066150,22250,22250,22250,22250,0
20230829,192200,7977066150,22250,22250,22250,22250,0
20230829,192100,7977066150,22250,22250,22250,22250,0
20230829,192000,7977066150,22250,22250,22250,22250,0
20230829,191900,7977066150,22250,22250,22250,22250,16152
20230829,191800,7977066150,22250,22250,22250,22250,0
20230829,191700,7977066150,22250,22250,22250,22250,0
20230829,191600,7977066150,22250,22250,22250,22250,0
20230829,191500,7977066150,22250,22250,22250,22250,0
20230829,191400,7977066150,22250,22250,22250,22250,0
20230829,191300,7977066150,22250,22250,22250,22250,0
20230829,191200,7977066150,22250,22250,22250,22250,0
20230829,191100,7977066150,22250,22250,22250,22250,0
20230829,191000,7977066150,22250,22250,22250,22250,0
20230829,190900,7977066150,22250,22250,22250,22250,0
20230829,190800,7977066150,22250,22250,22250,22250,0
20230829,190700,7977066150,22250,22250,22250,22250,0
20230829,190600,7977066150,22250,22250,22250,22250,0
20230829,190500,7977066150,22250,22250,22250,22250,0
20230829,190400,7977066150,22250,22250,22250,22250,0
20230829,190300,7977066150,22250,22250,22250,22250,0
20230829,190200,7977066150,22250,22250,22250,22250,0
20230829,190100,7977066150,22250,22250,22250,22250,0
20230829,190000,7977066150,22250,22250,22250,22250,0
20230829,185900,7977066150,22250,22250,22250,22250,0
20230829,185800,7977066150,22250,22250,22250,22250,0
20230829,185700,7977066150,22250,22250,22250,22250,0
20230829,185600,7977066150,22250,22250,22250,22250,0
20230829,185500,7977066150,22250,22250,22250,22250,0
20230829,185400,7977066150,22250,22250,22250,22250,0
20230829,185300,7977066150,22250,22250,22250,22250,0
20230829,185200,7977066150,22250,22250,22250,22250,0
20230829,185100,7977066150,22250,22250,22250,22250,0
20230829,185000,7977066150,22250,22250,22250,22250,0
20230829,184900,7977066150,22250,22250,22250,22250,16152
20230829,184800,7977066150,22250,22250,22250,22250,0
20230829,184700,7977066150,22250,22250,22250,22250,0
20230829,184600,7977066150,22250,22250,22250,22250,0
20230829,184500,7977066150,22250,22250,22250,22250,0
20230829,184400,7977066150,22250,22250,22250,22250,0
20230829,184300,7977066150,22250,22250,22250,22250,0
20230829,184200,7977066150,22250,22250,22250,22250,0
20230829,184100,7977066150,22250,22250,22250,22250,0
20230829,184000,7977066150,22250,22250,22250,22250,0
20230829,183900,7977066150,22250,22250,22250,22250,0
20230829,183800,7977066150,22250,22250,22250,22250,0
20230829,183700,7977066150,22250,22250,22250,22250,0
20230829,183600,7977066150,22250,22250,22250,22250,0
20230829,183500,7977066150,22250,22250,22250,22250,0
20230829,183400,7977066150,22250,22250,22250,22250,0
20230829,183300,7977066150,22250,22250,22250,22250,0
20230829,183200,7977066150,22250,22250,22250,22250,0
20230829,183100,7977066150,22250,22250,22250,22250,0
20230829,183000,7977066150,22250,22250,22250,22250,0
20230829,182900,7977066150,22250,22250,22250,22250,0
20230829,182800,7977066150,22250,22250,22250,22250,0
20230829,182700,7977066150,22250,22250,22250,22250,0
20230829,182600,7977066150,22250,22250,22250,22250,0
20230829,182500,7977066150,22250,22250,22250,22250,0
20230829,182400,7977066150,22250,22250,22250,22250,0
20230829,182300,7977066150,22250,22250,22250,22250,0
20230829,182200,7977066150,22250,22250,22250,22250,0
20230829,182100,7977066150,22250,22250,22250,22250,0
20230829,182000,7977066150,22250,22250,22250,22250,0
20230829,181900,7977066150,22250,22250,22250,22250,16152
20230829,181800,7977066150,22250,22250,22250,22250,0
20230829,181700,7977066150,22250,22250,22250,22250,0
20230829,181600,7977066150,22250,22250,22250,22250,0
20230829,181500,7977066150,22250,22250,22250,22250,0
20230829,181400,7977066150,22250,22250,22250,22250,0
20230829,181300,7977066150,22250,22250,22250,22250,0
20230829,181200,7977066150,22250,22250,22250,22250,0
20230829,181100,7977066150,22250,22250,22250,22250,0
20230829,181000,7977066150,22250,22250,22250,22250,0
20230829,180900,7977066150,22250,22250,22250,22250,0
20230829,180800,7977066150,22250,22250,22250,22250,0
20230829,180700,7977066150,22250,22250,22250,22250,0
20230829,180600,7977066150,22250,22250,22250,22250,0
20230829,180500,7977066150,22250,22250,22250,22250,0
20230829,180400,7977066150,22250,22250,22250,22250,0
20230829,180300,7977066150,22250,22250,22250,22250,0
20230829,180200,7977066150,22250,22250,22250,22250,0
20230829,180100,7977066150,22250,22250,22250,22250,0
20230829,180000,7977066150,22250,22250,22250,22250,0
20230829,175900,7977066150,22250,22250,22250,22250,0
20230829,175800,7977066150,22250,22250,22250,22250,0
20230829,175700,7977066150,22250,22250,22250,22250,0
20230829,175600,7977066150,22250,22250,22250,22250,0
20230829,175500,7977066150,22250,22250,22250,22250,0
20230829,175400,7977066150,22250,22250,22250,22250,0
20230829,175300,7977066150,22250,22250,22250,22250,0
20230829,175200,7977066150,22250,22250,22250,22250,0
20230829,175100,7977066150,22250,22250,22250,22250,0
20230829,175000,7977066150,22250,22250,22250,22250,0
20230829,174900,7977066150,22250,22250,22250,22250,16152
20230829,174800,7977066150,22250,22250,22250,22250,0
20230829,174700,7977066150,22250,22250,22250,22250,0
20230829,174600,7977066150,22250,22250,22250,22250,0
20230829,174500,7977066150,22250,22250,22250,22250,0
20230829,174400,7977066150,22250,22250,22250,22250,0
20230829,174300,7977066150,22250,22250,22250,22250,0
20230829,174200,7977066150,22250,22250,22250,22250,0
20230829,174100,7977066150,22250,22250,22250,22250,0
20230829,174000,7977066150,22250,22250,22250,22250,0
20230829,173900,7977066150,22250,22250,22250,22250,0
20230829,173800,7977066150,22250,22250,22250,22250,0
20230829,173700,7977066150,22250,22250,22250,22250,0
20230829,173600,7977066150,22250,22250,22250,22250,0
20230829,173500,7977066150,22250,22250,22250,22250,0
20230829,173400,7977066150,22250,22250,22250,22250,0
20230829,173300,7977066150,22250,22250,22250,22250,0
20230829,173200,7977066150,22250,22250,22250,22250,0
20230829,173100,7977066150,22250,22250,22250,22250,0
20230829,173000,7977066150,22250,22250,22250,22250,0
20230829,172900,7977066150,22250,22250,22250,22250,0
20230829,172800,7977066150,22250,22250,22250,22250,0
20230829,172700,7977066150,22250,22250,22250,22250,0
20230829,172600,7977066150,22250,22250,22250,22250,0
20230829,172500,7977066150,22250,22250,22250,22250,0
20230829,172400,7977066150,22250,22250,22250,22250,0
20230829,172300,7977066150,22250,22250,22250,22250,0
20230829,172200,7977066150,22250,22250,22250,22250,0
20230829,172100,7977066150,22250,22250,22250,22250,0
20230829,172000,7977066150,22250,22250,22250,22250,0
20230829,171900,7977066150,22250,22250,22250,22250,16152
20230829,171800,7977066150,22250,22250,22250,22250,0
20230829,171700,7977066150,22250,22250,22250,22250,0
20230829,171600,7977066150,22250,22250,22250,22250,0
20230829,171500,7977066150,22250,22250,22250,22250,0
20230829,171400,7977066150,22250,22250,22250,22250,0
20230829,171300,7977066150,22250,22250,22250,22250,0
20230829,171200,7977066150,22250,22250,22250,22250,0
20230829,171100,7977066150,22250,22250,22250,22250,0
20230829,171000,7977066150,22250,22250,22250,22250,0
20230829,170900,7977066150,22250,22250,22250,22250,0
20230829,170800,7977066150,22250,22250,22250,22250,0
20230829,170700,7977066150,22250,22250,22250,22250,0
20230829,170600,7977066150,22250,22250,22250,22250,0
20230829,170500,7977066150,22250,22250,22250,22250,0
20230829,170400,7977066150,22250,22250,22250,22250,0
20230829,170300,7977066150,22250,22250,22250,22250,0
20230829,170200,7977066150,22250,22250,22250,22250,0
20230829,170100,7977066150,22250,22250,22250,22250,0
20230829,170000,7977066150,22250,22250,22250,22250,0
20230829,165900,7977066150,22250,22250,22250,22250,0
20230829,165800,7977066150,22250,22250,22250,22250,0
20230829,165700,7977066150,22250,22250,22250,22250,0
20230829,165600,7977066150,22250,22250,22250,22250,0
20230829,165500,7977066150,22250,22250,22250,22250,0
20230829,165400,7977066150,22250,22250,22250,22250,0
20230829,165300,7977066150,22250,22250,22250,22250,0
20230829,165200,7977066150,22250,22250,22250,22250,0
20230829,165100,7977066150,22250,22250,22250,22250,0
20230829,165000,7977066150,22250,22250,22250,22250,0
20230829,164900,7977066150,22250,22250,22250,22250,16152
20230829,164800,7977066150,22250,22250,22250,22250,0
20230829,164700,7977066150,22250,22250,22250,22250,0
20230829,164600,7977066150,22250,22250,22250,22250,0
20230829,164500,7977066150,22250,22250,22250,22250,0
20230829,164400,7977066150,22250,22250,22250,22250,0
20230829,164300,7977066150,22250,22250,22250,22250,0
20230829,164200,7977066150,22250,22250,22250,22250,0
20230829,164100,7977066150,22250,22250,22250,22250,0
20230829,164000,7977066150,22250,22250,22250,22250,0
20230829,163900,7977066150,22250,22250,22250,22250,0
20230829,163800,7977066150,22250,22250,22250,22250,0
20230829,163700,7977066150,22250,22250,22250,22250,0
20230829,163600,7977066150,22250,22250,22250,22250,0
20230829,163500,7977066150,22250,22250,22250,22250,0
20230829,163400,7977066150,22250,22250,22250,22250,0
20230829,163300,7977066150,22250,22250,22250,22250,0
20230829,163200,7977066150,22250,22250,22250,22250,0
20230829,163100,7977066150,22250,22250,22250,22250,0
20230829,163000,7977066150,22250,22250,22250,22250,0
20230829,162900,7977066150,22250,22250,22250,22250,0
20230829,162800,7977066150,22250,22250,22250,22250,0
20230829,162700,7977066150,22250,22250,22250,22250,0
20230829,162600,7977066150,22250,22250,22250,22250,0
20230829,162500,7977066150,22250,22250,22250,22250,0
20230829,162400,7977066150,22250,22250,22250,22250,0
20230829,162300,7977066150,22250,22250,22250,22250,0
20230829,162200,7977066150,22250,22250,22250,22250,0
20230829,162100,7977066150,22250,22250,22250,22250,0
20230829,162000,7977066150,22250,22250,22250,22250,0
20230829,161900,7977066150,22250,22250,22250,22250,16152
20230829,161800,7977066150,22250,22250,22250,22250,0
20230829,161700,7977066150,22250,22250,22250,22250,0
20230829,161600,7977066150,22250,22250,22250,22250,0
20230829,161500,7977066150,22250,22250,22250,22250,0
20230829,161400,7977066150,22250,22250,22250,22250,0
20230829,161300,7977066150,22250,22250,22250,22250,0
20230829,161200,7977066150,22250,22250,22250,22250,0
20230829,161100,7977066150,22250,22250,22250,22250,0
20230829,161000,7977066150,22250,22250,22250,22250,0
20230829,160900,7977066150,22250,22250,22250,22250,0
20230829,160800,7977066150,22250,22250,22250,22250,0
20230829,160700,7977066150,22250,22250,22250,22250,0
20230829,160600,7977066150,22250,22250,22250,22250,0
20230829,160500,7977066150,22250,22250,22250,22250,0
20230829,160400,7977066150,22250,22250,22250,22250,0
20230829,160300,7977066150,22250,22250,22250,22250,0
20230829,160200,7977066150,22250,22250,22250,22250,0
20230829,160100,7977066150,22250,22250,22250,22250,0
20230829,160000,7977066150,22250,22250,22250,22250,0
20230829,155900,7977066150,22250,22250,22250,22250,0
20230829,155800,7977066150,22250,22250,22250,22250,0
20230829,155700,7977066150,22250,22250,22250,22250,0
20230829,155600,7977066150,22250,22250,22250,22250,0
20230829,155500,7977066150,22250,22250,22250,22250,0
20230829,155400,7977066150,22250,22250,22250,22250,0
20230829,155300,7977066150,22250,22250,22250,22250,0
20230829,155200,7977066150,22250,22250,22250,22250,0
20230829,155100,7977066150,22250,22250,22250,22250,0
20230829,155000,7977066150,22250,22250,22250,22250,0
20230829,154900,7977066150,22250,22250,22250,22250,16152
20230829,154800,7977066150,22250,22250,22250,22250,0
20230829,154700,7977066150,22250,22250,22250,22250,0
20230829,154600,7977066150,22250,22250,22250,22250,0
20230829,154500,7977066150,22250,22250,22250,22250,0
20230829,154400,7977066150,22250,22250,22250,22250,0
20230829,154300,7977066150,22250,22250,22250,22250,0
20230829,154200,7977066150,22250,22250,22250,22250,0
20230829,154100,7977066150,22250,22250,22250,22250,0
20230829,154000,7977066150,22250,22250,22250,22250,0
20230829,153900,7977066150,22250,22250,22250,22250,0
20230829,153800,7977066150,22250,22250,22250,22250,0
20230829,153700,7977066150,22250,22250,22250,22250,0
20230829,153600,7977066150,22250,22250,22250,22250,0
20230829,153500,7977066150,22250,22250,22250,22250,0
20230829,153400,7977066150,22250,22250,22250,22250,0
20230829,153300,7977066150,22250,22250,22250,22250,0
20230829,153200,7977066150,22250,22250,22250,22250,0
20230829,153100,7977066150,22250,22250,22250,22250,0
20230829,153000,7977066150,22250,22250,22250,22250,16152
20230829,152900,7617684150,22200,22200,22200,22200,0
20230829,152800,7617684150,22200,22200,22200,22200,0
20230829,152700,7617684150,22200,22200,22200,22200,0
20230829,152600,7617684150,22200,22200,22200,22200,0
20230829,152500,7617684150,22200,22200,22200,22200,0
20230829,152400,7617684150,22200,22200,22200,22200,0
20230829,152300,7617684150,22200,22200,22200,22200,0
20230829,152200,7617684150,22200,22200,22200,22200,0
20230829,152100,7617684150,22200,22200,22200,22200,0
20230829,152000,7617684150,22200,22200,22200,22200,0
20230829,151900,7617684150,22200,22150,22200,22150,393
20230829,151800,7608964650,22200,22200,22250,22150,1543
20230829,151700,7574757000,22200,22200,22200,22150,2027
20230829,151600,7529767600,22200,22200,22200,22150,1645
20230829,151500,7493290500,22150,22150,22200,22150,668
20230829,151400,7478472500,22200,22200,22200,22200,456
20230829,151300,7468349300,22200,22200,22200,22150,346
20230829,151200,7460674500,22200,22200,22200,22200,327
20230829,151100,7453415100,22200,22200,22200,22150,566
20230829,151000,7440850800,22200,22200,22200,22150,709
20230829,150900,7425115250,22200,22200,22200,22150,774
20230829,150800,7407951500,22150,22200,22200,22150,569
20230829,150700,7395323750,22200,22150,22200,22150,455
20230829,150600,7385230450,22200,22200,22200,22200,202
20230829,150500,7380746050,22150,22200,22200,22150,451
20230829,150400,7370740250,22150,22150,22200,22150,57
20230829,150300,7369476050,22200,22200,22200,22200,94
20230829,150200,7367389250,22200,22200,22200,22200,244
20230829,150100,7361972450,22150,22200,22200,22150,293
20230829,150000,7355473100,22150,22150,22200,22150,134
20230829,145900,7352502450,22150,22150,22150,22150,46
20230829,145800,7351483550,22200,22100,22200,22100,1938
20230829,145700,7308561000,22150,22150,22150,22100,201
20230829,145600,7304109050,22150,22100,22150,22100,120
20230829,145500,7301451500,22100,22100,22150,22100,1196
20230829,145400,7275019300,22100,22100,22150,22100,266
20230829,145300,7269131200,22150,22100,22150,22100,235
20230829,145200,7263926150,22100,22100,22150,22100,448
20230829,145100,7254022650,22150,22100,22150,22100,806
20230829,145000,7236209550,22100,22150,22150,22100,280
20230829,144900,7230017750,22150,22100,22150,22100,416
20230829,144800,7220818550,22100,22100,22150,22100,48
20230829,144700,7219757200,22100,22100,22150,22100,98
20230829,144600,7217587700,22150,22150,22150,22100,123
20230829,144500,7214863650,22150,22150,22150,22100,147
20230829,144400,7211607800,22150,22100,22150,22100,405
20230829,144300,7202642300,22100,22150,22150,22100,5
20230829,144200,7202531750,22150,22150,22150,22100,82
20230829,144100,7200715650,22150,22100,22150,22100,92
20230829,144000,7198682400,22100,22150,22150,22100,238
20230829,143900,7193411100,22150,22100,22150,22100,281
20230829,143800,7187198000,22100,22100,22100,22100,85
20230829,143700,7185319500,22100,22150,22150,22100,66
20230829,143600,7183860650,22100,22100,22150,22100,162
20230829,143500,7180272650,22100,22100,22150,22100,690
20230829,143400,7165020750,22100,22050,22100,22050,101
20230829,143300,7162789500,22050,22100,22100,22050,157
20230829,143200,7159320000,22100,22150,22150,22100,3146
20230829,143100,7089786100,22100,22150,22150,22100,10
20230829,143000,7089564800,22150,22150,22150,22100,572
20230829,142900,7076895200,22100,22150,22150,22100,207
20230829,142800,7072310450,22100,22100,22100,22100,5
20230829,142700,7072199950,22100,22150,22150,22100,44
20230829,142600,7071226550,22100,22100,22100,22100,31
20230829,142500,7070541450,22100,22150,22150,22100,97
20230829,142400,7068394650,22100,22150,22150,22100,88
20230829,142300,7066445650,22100,22100,22100,22100,14
20230829,142200,7066136250,22100,22100,22150,22100,67
20230829,142100,7064652550,22150,22100,22150,22100,21
20230829,142000,7064188150,22100,22100,22100,22100,32
20230829,141900,7063480950,22150,22150,22150,22100,990
20230829,141800,7041594050,22150,22100,22150,22100,901
20230829,141700,7021639300,22150,22150,22200,22100,5077
20230829,141600,6909183900,22150,22150,22200,22150,111
20230829,141500,6906724850,22200,22150,22200,22150,106
20230829,141400,6904373500,22150,22150,22200,22150,130
20230829,141300,6901488700,22200,22200,22200,22150,59
20230829,141200,6900180150,22200,22150,22200,22150,176
20230829,141100,6896273150,22200,22150,22200,22150,238
20230829,141000,6890994900,22150,22150,22200,22150,72
20230829,140900,6889397600,22150,22150,22200,22150,109
20230829,140800,6886980350,22150,22200,22200,22150,1267
20230829,140700,6858904300,22200,22200,22200,22200,1220
20230829,140600,6831820300,22200,22200,22200,22200,137
20230829,140500,6828778900,22200,22200,22200,22200,53
20230829,140400,6827602300,22200,22150,22200,22150,70
20230829,140300,6826048350,22150,22150,22200,22150,141
20230829,140200,6822923300,22150,22150,22200,22150,122
20230829,140100,6820218100,22150,22150,22150,22150,85
20230829,140000,6818335350,22200,22200,22200,22150,214
20230829,135900,6813591300,22150,22150,22200,22150,1085
20230829,135800,6789555650,22150,22200,22200,22150,109
20230829,135700,6787136100,22150,22150,22200,22150,1041
20230829,135600,6764069200,22150,22200,22200,22150,901
20230829,135500,6744067600,22150,22200,22200,22150,102
20230829,135400,6741805750,22200,22200,22200,22200,35
20230829,135300,6741028750,22200,22200,22200,22200,8
20230829,135200,6740851150,22200,22200,22200,22150,483
20230829,135100,6730130100,22200,22200,22200,22200,1
20230829,135000,6730107900,22200,22200,22200,22150,720
20230829,134900,6714134050,22200,22100,22200,22100,2067
20230829,134800,6668345850,22150,22150,22150,22100,604
20230829,134700,6654967500,22150,22150,22150,22150,1052
20230829,134600,6631665700,22150,22200,22200,22150,1806
20230829,134500,6591647600,22150,22200,22200,22150,377
20230829,134400,6583279200,22200,22200,22250,22200,8046
20230829,134300,6404653000,22250,22200,22250,22200,418
20230829,134200,6395368450,22200,22200,22200,22150,1055
20230829,134100,6371949550,22200,22200,22200,22200,464
20230829,134000,6361648750,22150,22200,22200,22150,246
20230829,133900,6356192100,22200,22150,22200,22150,492
20230829,133800,6345285750,22150,22150,22150,22150,260
20230829,133700,6339526750,22200,22150,22200,22150,1886
20230829,133600,6297658700,22150,22200,22200,22150,1592
20230829,133500,6262341950,22200,22200,22250,22150,3794
20230829,133400,6178127550,22250,22150,22250,22150,13026
20230829,133300,5889188350,22100,22100,22150,22000,1247
20230829,133200,5861701450,22100,22100,22100,22100,33
20230829,133100,5860972150,22100,22050,22100,22050,483
20230829,133000,5850314950,22100,22150,22150,22050,1646
20230829,132900,5813975900,22150,22150,22150,22100,171
20230829,132800,5810193850,22100,22100,22100,22100,1
20230829,132700,5810171750,22150,22150,22150,22100,72
20230829,132600,5808577050,22150,22100,22150,22100,85
20230829,132500,5806695650,22100,22050,22100,22050,129
20230829,132400,5803845250,22100,22150,22150,22100,37
20230829,132300,5803027350,22100,22050,22100,22050,304
20230829,132200,5796310500,22050,22050,22100,22050,1079
20230829,132100,5772518050,22100,22100,22100,22050,32
20230829,132000,5771810900,22100,22100,22100,22050,515
20230829,131900,5760433950,22100,22100,22100,22100,291
20230829,131800,5754002850,22100,22150,22150,22100,406
20230829,131700,5745030000,22100,22100,22150,22100,1318
20230829,131600,5715901850,22100,22150,22150,22100,1172
20230829,131500,5689945050,22150,22100,22150,22100,140
20230829,131400,5686850400,22100,22100,22100,22100,414
20230829,131300,5677701000,22100,22100,22100,22100,677
20230829,131200,5662739300,22100,22100,22100,22100,108
20230829,131100,5660352500,22100,22100,22150,22100,490
20230829,131000,5649523200,22100,22150,22150,22100,164
20230829,130900,5645895900,22100,22100,22100,22100,219
20230829,130800,5641056000,22150,22100,22150,22100,1436
20230829,130700,5609320350,22050,22100,22100,22050,99
20230829,130600,5607133900,22050,22100,22100,22050,248
20230829,130500,5601656500,22100,22100,22100,22100,244
20230829,130400,5596264100,22100,22150,22150,22100,767
20230829,130300,5579312800,22150,22100,22150,22100,275
20230829,130200,5573232700,22100,22100,22100,22100,534
20230829,130100,5561431300,22100,22100,22100,22100,361
20230829,130000,5553453200,22150,22150,22150,22100,95
20230829,125900,5551349050,22150,22150,22150,22150,32
20230829,125800,5550640250,22100,22100,22100,22100,252
20230829,125700,5545071050,22100,22100,22100,22050,2745
20230829,125600,5484482550,22100,22100,22100,22100,1356
20230829,125500,5454514950,22050,22100,22100,22050,1758
20230829,125400,5415665000,22100,22050,22100,22050,116
20230829,125300,5413104400,22100,22050,22100,22050,131
20230829,125200,5410213250,22100,22050,22100,22050,1031
20230829,125100,5387470500,22050,22050,22050,22000,297
20230829,125000,5380925150,22050,22050,22050,22050,52
20230829,124900,5379778550,22050,22050,22050,22050,501
20230829,124800,5368731500,22050,22050,22050,22000,27
20230829,124700,5368136900,22000,22000,22000,22000,387
20230829,124600,5359622900,22000,22050,22050,22000,100
20230829,124500,5357421800,22050,22050,22050,22000,42
20230829,124400,5356497200,22050,22050,22050,21850,3089
20230829,124300,5288755800,22050,22050,22050,21950,4790
20230829,124200,5183273000,22050,22050,22100,22050,2028
20230829,124100,5138555550,22000,22050,22050,22000,209
20230829,124000,5133957100,22050,22000,22050,22000,152
20230829,123900,5130610550,22000,22050,22050,22000,190
20230829,123800,5126421200,22000,22000,22000,22000,56
20230829,123700,5125189200,22000,22000,22050,22000,203
20230829,123600,5120721200,22000,22000,22000,22000,192
20230829,123500,5116497200,22000,22050,22050,22000,1179
20230829,123400,5090558850,22000,22000,22000,22000,88
20230829,123300,5088622850,22050,22050,22050,22050,63
20230829,123200,5087233700,22050,22050,22050,22050,278
20230829,123100,5081103800,22050,22050,22100,22050,2227
20230829,123000,5031998000,22050,22000,22050,22000,125
20230829,122900,5029244900,22050,22050,22050,22050,136
20230829,122800,5026246100,22050,22050,22050,22050,37
20230829,122700,5025430250,22050,22050,22050,22050,59
20230829,122600,5024129300,22050,22050,22050,22050,1
20230829,122500,5024107250,22050,22050,22050,22050,3448
20230829,122400,4948078850,22100,22100,22100,22050,708
20230829,122300,4932464600,22100,22100,22100,22100,54
20230829,122200,4931271200,22100,22100,22100,22100,2
20230829,122100,4931227000,22100,22050,22100,22050,147
20230829,122000,4927981000,22100,22100,22100,22050,71
20230829,121900,4926411950,22100,22050,22100,22050,80
20230829,121800,4924647300,22050,22100,22100,22050,1178
20230829,121700,4898613900,22100,22100,22100,22100,53
20230829,121600,4897442600,22100,22050,22100,22050,257
20230829,121500,4891765450,22100,22050,22100,22050,24
20230829,121400,4891235650,22050,22050,22050,22050,4073
20230829,121300,4801426000,22000,22000,22000,22000,27
20230829,121200,4800832000,22050,22000,22050,22000,61
20230829,121100,4799489650,22000,22000,22050,22000,577
20230829,121000,4786792400,22000,22000,22000,22000,80
20230829,120900,4785032400,22000,22000,22000,22000,604
20230829,120800,4771744400,22000,22050,22050,22000,111
20230829,120700,4769297150,22050,22050,22050,22000,87
20230829,120600,4767380300,22050,22050,22050,22050,0
20230829,120500,4767380300,22050,22050,22050,22000,157
20230829,120400,4763922300,22050,22000,22050,22000,91
20230829,120300,4761917750,22000,22000,22000,22000,0
20230829,120200,4761917750,22000,22050,22050,22000,22
20230829,120100,4761433400,22050,22050,22050,22000,1059
20230829,120000,4738128150,22050,22050,22050,22050,69
20230829,115900,4736606700,22000,22000,22050,22000,128
20230829,115800,4733789450,22000,22000,22050,22000,295
20230829,115700,4727294350,22000,22000,22000,22000,295
20230829,115600,4720804350,22000,22000,22000,22000,57
20230829,115500,4719550350,22000,21950,22000,21950,158
20230829,115400,4716080900,22000,22000,22000,22000,238
20230829,115300,4710844900,22000,22000,22000,22000,6
20230829,115200,4710712900,22000,22000,22000,22000,80
20230829,115100,4708952900,22000,22000,22000,22000,135
20230829,115000,4705982900,22000,22000,22000,22000,66
20230829,114900,4704530900,22000,22000,22050,21950,1427
20230829,114800,4673162750,22000,22050,22050,22000,1515
20230829,114700,4639829650,22000,22050,22050,22000,240
20230829,114600,4634545450,22000,22050,22050,22000,87
20230829,114500,4632630650,22050,22000,22050,22000,120
20230829,114400,4629989650,22000,22000,22050,22000,161
20230829,114300,4626445100,22050,22000,22050,22000,3655
20230829,114200,4546029650,22000,21950,22000,21950,312
20230829,114100,4539175900,21950,21950,21950,21950,1878
20230829,114000,4497953800,21950,22000,22000,21950,538
20230829,113900,4486143300,22000,22000,22000,22000,44
20230829,113800,4485175300,22000,21950,22000,21950,63
20230829,113700,4483791800,21950,21950,21950,21950,153
20230829,113600,4480433450,21950,21950,22000,21950,419
20230829,113500,4471233900,22000,22000,22000,21950,160
20230829,113400,4467721700,22000,21950,22000,21950,224
20230829,113300,4462802200,22000,21950,22000,21950,10
20230829,113200,4462582300,22000,21950,22000,21950,38
20230829,113100,4461747800,21950,21950,21950,21900,347
20230829,113000,4454136750,21950,21950,21950,21950,311
20230829,112900,4447310300,21950,21950,21950,21950,1766
20230829,112800,4408546600,21950,21950,22000,21950,755
20230829,112700,4391971750,21950,22000,22000,21950,57
20230829,112600,4390720450,22000,21950,22000,21950,1336
20230829,112500,4361393550,21900,21950,21950,21900,120
20230829,112400,4358763000,21900,21900,21900,21900,52
20230829,112300,4357624200,21900,21950,21950,21900,212
20230829,112200,4352981050,21950,21900,21950,21900,596
20230829,112100,4339927750,21900,21900,21950,21900,233
20230829,112000,4334822350,21900,21900,21900,21900,201
20230829,111900,4330420450,21900,21850,21900,21850,194
20230829,111800,4326174950,21900,21900,21900,21900,54
20230829,111700,4324992350,21900,21900,21950,21850,64
20230829,111600,4323591550,21900,21900,21950,21900,212
20230829,111500,4318948400,21900,21900,21900,21850,432
20230829,111400,4309488000,21900,21900,21900,21900,98
20230829,111300,4307341800,21900,21900,21900,21900,102
20230829,111200,4305108000,21900,21900,21900,21900,82
20230829,111100,4303312200,21900,21900,21900,21900,356
20230829,111000,4295515800,21900,21900,21900,21900,1370
20230829,110900,4265512800,21950,21900,21950,21900,138
20230829,110800,4262485550,21900,21900,21950,21900,229
20230829,110700,4257467900,21950,21950,21950,21900,52
20230829,110600,4256328100,21950,21900,21950,21900,125
20230829,110500,4253589150,21900,21950,21950,21900,65
20230829,110400,4252163000,21950,21950,21950,21950,50
20230829,110300,4251065500,21950,21900,21950,21900,27
20230829,110200,4250473850,21900,21900,21950,21900,649
20230829,110100,4236258200,21900,21900,21900,21900,165
20230829,110000,4232644700,21950,21950,21950,21900,151
20230829,105900,4229337050,21950,21950,21950,21900,51
20230829,105800,4228217650,21950,21950,21950,21900,146
20230829,105700,4225019450,21900,21950,21950,21900,107
20230829,105600,4222673400,21850,21900,21900,21850,309
20230829,105500,4215906550,21900,21950,21950,21850,681
20230829,105400,4200997400,21950,21950,21950,21900,79
20230829,105300,4199267000,21950,21950,21950,21950,22
20230829,105200,4198784100,21900,21950,21950,21900,162
20230829,105100,4195231700,21900,21900,22000,21900,87
20230829,105000,4193326100,22000,21850,22000,21850,205
20230829,104900,4188839850,22000,21950,22000,21950,3
20230829,104800,4188773950,21850,22000,22000,21850,899
20230829,104700,4169105500,22000,22000,22000,21900,46
20230829,104600,4168093800,22000,22000,22000,21900,2362
20230829,104500,4116338000,21950,21950,21950,21950,112
20230829,104400,4113879600,21950,22050,22050,21950,1487
20230829,104300,4081213200,22050,22050,22050,22000,1306
20230829,104200,4052477750,22050,22050,22050,22050,1244
20230829,104100,4025047550,22000,22000,22000,22000,464
20230829,104000,4014839550,22050,22000,22050,22000,367
20230829,103900,4006765150,22000,22050,22050,22000,2225
20230829,103800,3957815100,22050,22050,22050,22050,675
20230829,103700,3942931350,22050,22000,22050,22000,408
20230829,103600,3933943750,22050,22000,22050,21950,992
20230829,103500,3912123000,22000,22000,22000,21950,250
20230829,103400,3906627900,22050,22000,22050,21950,740
20230829,103300,3890348850,22000,22000,22000,22000,59
20230829,103200,3889050850,22000,21950,22000,21950,276
20230829,103100,3882980350,21950,22000,22000,21900,1163
20230829,103000,3857468650,22000,22050,22050,21900,2617
20230829,102900,3799892700,22050,22000,22100,22000,1589
20230829,102800,3764852550,22000,22050,22050,22000,156
20230829,102700,3761415300,22050,22050,22100,22050,709
20230829,102600,3745781350,22100,22100,22100,22050,324
20230829,102500,3738626550,22050,22050,22050,22050,982
20230829,102400,3716973450,22050,22050,22050,22050,61
20230829,102300,3715628400,22050,22000,22100,22000,3507
20230829,102200,3638144400,22050,22000,22050,22000,424
20230829,102100,3628813850,22000,22050,22050,22000,377
20230829,102000,3620519550,22000,22050,22050,22000,1090
20230829,101900,3596485850,22100,22100,22100,22050,676
20230829,101800,3581572450,22050,22100,22100,22050,561
20230829,101700,3569174750,22050,22100,22100,22050,1255
20230829,101600,3541447050,22050,22100,22100,22050,1251
20230829,101500,3513840450,22100,22100,22150,22100,2641
20230829,101400,3455474150,22100,22100,22100,22050,1688
20230829,101300,3418176950,22100,22000,22100,22000,2321
20230829,101200,3367010050,22050,22050,22050,22000,511
20230829,101100,3355765000,22050,22000,22050,22000,4543
20230829,101000,3255818500,22000,21950,22000,21950,891
20230829,100900,3236260900,21950,22000,22000,21950,1536
20230829,100800,3202537650,22000,22050,22050,22000,491
20230829,100700,3191734100,22050,21900,22050,21900,15503
20230829,100600,2850944350,21900,21900,21900,21900,310
20230829,100500,2844155350,21900,21900,21950,21900,1429
20230829,100400,2812859900,21900,21900,21950,21900,83
20230829,100300,2811042050,21850,21900,21950,21850,1347
20230829,100200,2781542700,21900,21900,21950,21900,286
20230829,100100,2775274850,21900,21900,21950,21850,5013
20230829,100000,2665511050,21900,21850,21900,21850,299
20230829,095900,2658977850,21850,21800,21850,21800,1542
20230829,095800,2625320250,21800,21850,21850,21800,1151
20230829,095700,2600223650,21850,21850,21850,21850,44
20230829,095600,2599262250,21850,21850,21900,21850,774
20230829,095500,2582347750,21850,21900,21900,21850,3521
20230829,095400,2505410200,21900,21900,21900,21900,0
20230829,095300,2505410200,21900,21900,21900,21850,418
20230829,095200,2496258250,21850,21900,21900,21850,115
20230829,095100,2493740100,21900,21900,21900,21900,666
20230829,095000,2479154700,21900,21850,21900,21850,3050
20230829,094900,2412511900,21850,21800,21850,21800,830
20230829,094800,2394401950,21800,21850,21850,21800,167
20230829,094700,2390758800,21850,21850,21850,21800,126
20230829,094600,2388005850,21800,21850,21850,21800,402
20230829,094500,2379239250,21800,21800,21850,21800,1043
20230829,094400,2356501300,21800,21800,21800,21750,1469
20230829,094300,2324477600,21800,21800,21800,21750,1590
20230829,094200,2289860600,21750,21800,21800,21750,2765
20230829,094100,2229688850,21800,21700,21800,21700,1652
20230829,094000,2193766050,21750,21700,21750,21700,183
20230829,093900,2189789300,21750,21700,21750,21700,831
20230829,093800,2171755850,21750,21700,21750,21700,379
20230829,093700,2163529600,21700,21750,21800,21700,4132
20230829,093600,2073692800,21800,21750,21800,21750,91
20230829,093500,2071713000,21800,21750,21800,21750,371
20230829,093400,2063626700,21800,21800,21850,21750,2802
20230829,093300,2002567550,21800,21850,21850,21800,289
20230829,093200,1996261800,21850,21850,21850,21850,117
20230829,093100,1993705350,21850,21800,21850,21800,941
20230829,093000,1973150750,21800,21850,21850,21800,703
20230829,092900,1957790300,21850,21800,21900,21800,7492
20230829,092800,1794155800,21800,21800,21800,21800,36
20230829,092700,1793371000,21800,21750,21800,21750,2393
20230829,092600,1741307650,21800,21750,21800,21750,1942
20230829,092500,1699041050,21800,21800,21800,21800,691
20230829,092400,1683977250,21800,21750,21800,21750,223
20230829,092300,1679126450,21750,21800,21800,21750,324
20230829,092200,1672078700,21800,21750,21800,21700,1974
20230829,092100,1629146450,21750,21750,21800,21700,1320
20230829,092000,1600440850,21750,21750,21750,21700,2772
20230829,091900,1540260250,21750,21800,21800,21750,2426
20230829,091800,1487493550,21800,21800,21850,21800,2052
20230829,091700,1442751250,21850,21900,21900,21800,1830
20230829,091600,1402741300,21900,21850,21900,21850,704
20230829,091500,1387356300,21850,21900,21900,21800,2294
20230829,091400,1337206500,21900,21800,21900,21800,2304
20230829,091300,1286924000,21800,21850,21850,21800,1340
20230829,091200,1257650550,21850,21900,22000,21850,8937
20230829,091100,1061637500,21900,21800,21900,21800,8515
20230829,091000,875538850,21800,21800,21850,21750,2937
20230829,090900,811512450,21800,21800,21850,21750,2653
20230829,090800,753648050,21800,21800,21850,21800,1918
20230829,090700,711775200,21850,21750,21850,21750,7755
20230829,090600,542689150,21700,21750,21750,21650,3388
20230829,090500,469094550,21750,21750,21800,21750,1615
20230829,090400,433938450,21750,21700,21850,21600,6742
20230829,090300,287298750,21650,21750,21750,21650,5607
20230829,090200,165499500,21750,21700,21750,21650,2930
20230829,090100,101809400,21700,21650,21700,21600,2669
20230829,090000,44020550,21650,21550,21650,21550,2040