KissMeData/236200/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,202400,929182750,21750,21750,21750,21750,465
20230801,202300,929182750,21750,21750,21750,21750,0
20230801,202200,929182750,21750,21750,21750,21750,0
20230801,202100,929182750,21750,21750,21750,21750,0
20230801,202000,929182750,21750,21750,21750,21750,0
20230801,201900,929182750,21750,21750,21750,21750,0
20230801,201800,929182750,21750,21750,21750,21750,0
20230801,201700,929182750,21750,21750,21750,21750,0
20230801,201600,929182750,21750,21750,21750,21750,0
20230801,201500,929182750,21750,21750,21750,21750,0
20230801,201400,929182750,21750,21750,21750,21750,0
20230801,201300,929182750,21750,21750,21750,21750,0
20230801,201200,929182750,21750,21750,21750,21750,0
20230801,201100,929182750,21750,21750,21750,21750,0
20230801,201000,929182750,21750,21750,21750,21750,0
20230801,200900,929182750,21750,21750,21750,21750,0
20230801,200800,929182750,21750,21750,21750,21750,0
20230801,200700,929182750,21750,21750,21750,21750,0
20230801,200600,929182750,21750,21750,21750,21750,0
20230801,200500,929182750,21750,21750,21750,21750,0
20230801,200400,929182750,21750,21750,21750,21750,0
20230801,200300,929182750,21750,21750,21750,21750,0
20230801,200200,929182750,21750,21750,21750,21750,0
20230801,200100,929182750,21750,21750,21750,21750,0
20230801,200000,929182750,21750,21750,21750,21750,0
20230801,195900,929182750,21750,21750,21750,21750,0
20230801,195800,929182750,21750,21750,21750,21750,0
20230801,195700,929182750,21750,21750,21750,21750,0
20230801,195600,929182750,21750,21750,21750,21750,0
20230801,195500,929182750,21750,21750,21750,21750,0
20230801,195400,929182750,21750,21750,21750,21750,465
20230801,195300,929182750,21750,21750,21750,21750,0
20230801,195200,929182750,21750,21750,21750,21750,0
20230801,195100,929182750,21750,21750,21750,21750,0
20230801,195000,929182750,21750,21750,21750,21750,0
20230801,194900,929182750,21750,21750,21750,21750,0
20230801,194800,929182750,21750,21750,21750,21750,0
20230801,194700,929182750,21750,21750,21750,21750,0
20230801,194600,929182750,21750,21750,21750,21750,0
20230801,194500,929182750,21750,21750,21750,21750,0
20230801,194400,929182750,21750,21750,21750,21750,0
20230801,194300,929182750,21750,21750,21750,21750,0
20230801,194200,929182750,21750,21750,21750,21750,0
20230801,194100,929182750,21750,21750,21750,21750,0
20230801,194000,929182750,21750,21750,21750,21750,0
20230801,193900,929182750,21750,21750,21750,21750,0
20230801,193800,929182750,21750,21750,21750,21750,0
20230801,193700,929182750,21750,21750,21750,21750,0
20230801,193600,929182750,21750,21750,21750,21750,0
20230801,193500,929182750,21750,21750,21750,21750,0
20230801,193400,929182750,21750,21750,21750,21750,0
20230801,193300,929182750,21750,21750,21750,21750,0
20230801,193200,929182750,21750,21750,21750,21750,0
20230801,193100,929182750,21750,21750,21750,21750,0
20230801,193000,929182750,21750,21750,21750,21750,0
20230801,192900,929182750,21750,21750,21750,21750,0
20230801,192800,929182750,21750,21750,21750,21750,0
20230801,192700,929182750,21750,21750,21750,21750,0
20230801,192600,929182750,21750,21750,21750,21750,0
20230801,192500,929182750,21750,21750,21750,21750,0
20230801,192400,929182750,21750,21750,21750,21750,465
20230801,192300,929182750,21750,21750,21750,21750,0
20230801,192200,929182750,21750,21750,21750,21750,0
20230801,192100,929182750,21750,21750,21750,21750,0
20230801,192000,929182750,21750,21750,21750,21750,0
20230801,191900,929182750,21750,21750,21750,21750,0
20230801,191800,929182750,21750,21750,21750,21750,0
20230801,191700,929182750,21750,21750,21750,21750,0
20230801,191600,929182750,21750,21750,21750,21750,0
20230801,191500,929182750,21750,21750,21750,21750,0
20230801,191400,929182750,21750,21750,21750,21750,0
20230801,191300,929182750,21750,21750,21750,21750,0
20230801,191200,929182750,21750,21750,21750,21750,0
20230801,191100,929182750,21750,21750,21750,21750,0
20230801,191000,929182750,21750,21750,21750,21750,0
20230801,190900,929182750,21750,21750,21750,21750,0
20230801,190800,929182750,21750,21750,21750,21750,0
20230801,190700,929182750,21750,21750,21750,21750,0
20230801,190600,929182750,21750,21750,21750,21750,0
20230801,190500,929182750,21750,21750,21750,21750,0
20230801,190400,929182750,21750,21750,21750,21750,0
20230801,190300,929182750,21750,21750,21750,21750,0
20230801,190200,929182750,21750,21750,21750,21750,0
20230801,190100,929182750,21750,21750,21750,21750,0
20230801,190000,929182750,21750,21750,21750,21750,0
20230801,185900,929182750,21750,21750,21750,21750,0
20230801,185800,929182750,21750,21750,21750,21750,0
20230801,185700,929182750,21750,21750,21750,21750,0
20230801,185600,929182750,21750,21750,21750,21750,0
20230801,185500,929182750,21750,21750,21750,21750,0
20230801,185400,929182750,21750,21750,21750,21750,465
20230801,185300,929182750,21750,21750,21750,21750,0
20230801,185200,929182750,21750,21750,21750,21750,0
20230801,185100,929182750,21750,21750,21750,21750,0
20230801,185000,929182750,21750,21750,21750,21750,0
20230801,184900,929182750,21750,21750,21750,21750,0
20230801,184800,929182750,21750,21750,21750,21750,0
20230801,184700,929182750,21750,21750,21750,21750,0
20230801,184600,929182750,21750,21750,21750,21750,0
20230801,184500,929182750,21750,21750,21750,21750,0
20230801,184400,929182750,21750,21750,21750,21750,0
20230801,184300,929182750,21750,21750,21750,21750,0
20230801,184200,929182750,21750,21750,21750,21750,0
20230801,184100,929182750,21750,21750,21750,21750,0
20230801,184000,929182750,21750,21750,21750,21750,0
20230801,183900,929182750,21750,21750,21750,21750,0
20230801,183800,929182750,21750,21750,21750,21750,0
20230801,183700,929182750,21750,21750,21750,21750,0
20230801,183600,929182750,21750,21750,21750,21750,0
20230801,183500,929182750,21750,21750,21750,21750,0
20230801,183400,929182750,21750,21750,21750,21750,0
20230801,183300,929182750,21750,21750,21750,21750,0
20230801,183200,929182750,21750,21750,21750,21750,0
20230801,183100,929182750,21750,21750,21750,21750,0
20230801,183000,929182750,21750,21750,21750,21750,0
20230801,182900,929182750,21750,21750,21750,21750,0
20230801,182800,929182750,21750,21750,21750,21750,0
20230801,182700,929182750,21750,21750,21750,21750,0
20230801,182600,929182750,21750,21750,21750,21750,0
20230801,182500,929182750,21750,21750,21750,21750,0
20230801,182400,929182750,21750,21750,21750,21750,465
20230801,182300,929182750,21750,21750,21750,21750,0
20230801,182200,929182750,21750,21750,21750,21750,0
20230801,182100,929182750,21750,21750,21750,21750,0
20230801,182000,929182750,21750,21750,21750,21750,0
20230801,181900,929182750,21750,21750,21750,21750,0
20230801,181800,929182750,21750,21750,21750,21750,0
20230801,181700,929182750,21750,21750,21750,21750,0
20230801,181600,929182750,21750,21750,21750,21750,0
20230801,181500,929182750,21750,21750,21750,21750,0
20230801,181400,929182750,21750,21750,21750,21750,0
20230801,181300,929182750,21750,21750,21750,21750,0
20230801,181200,929182750,21750,21750,21750,21750,0
20230801,181100,929182750,21750,21750,21750,21750,0
20230801,181000,929182750,21750,21750,21750,21750,0
20230801,180900,929182750,21750,21750,21750,21750,0
20230801,180800,929182750,21750,21750,21750,21750,0
20230801,180700,929182750,21750,21750,21750,21750,0
20230801,180600,929182750,21750,21750,21750,21750,0
20230801,180500,929182750,21750,21750,21750,21750,0
20230801,180400,929182750,21750,21750,21750,21750,0
20230801,180300,929182750,21750,21750,21750,21750,0
20230801,180200,929182750,21750,21750,21750,21750,0
20230801,180100,929182750,21750,21750,21750,21750,0
20230801,180000,929182750,21750,21750,21750,21750,0
20230801,175900,929182750,21750,21750,21750,21750,0
20230801,175800,929182750,21750,21750,21750,21750,0
20230801,175700,929182750,21750,21750,21750,21750,0
20230801,175600,929182750,21750,21750,21750,21750,0
20230801,175500,929182750,21750,21750,21750,21750,0
20230801,175400,929182750,21750,21750,21750,21750,465
20230801,175300,929182750,21750,21750,21750,21750,0
20230801,175200,929182750,21750,21750,21750,21750,0
20230801,175100,929182750,21750,21750,21750,21750,0
20230801,175000,929182750,21750,21750,21750,21750,0
20230801,174900,929182750,21750,21750,21750,21750,0
20230801,174800,929182750,21750,21750,21750,21750,0
20230801,174700,929182750,21750,21750,21750,21750,0
20230801,174600,929182750,21750,21750,21750,21750,0
20230801,174500,929182750,21750,21750,21750,21750,0
20230801,174400,929182750,21750,21750,21750,21750,0
20230801,174300,929182750,21750,21750,21750,21750,0
20230801,174200,929182750,21750,21750,21750,21750,0
20230801,174100,929182750,21750,21750,21750,21750,0
20230801,174000,929182750,21750,21750,21750,21750,0
20230801,173900,929182750,21750,21750,21750,21750,0
20230801,173800,929182750,21750,21750,21750,21750,0
20230801,173700,929182750,21750,21750,21750,21750,0
20230801,173600,929182750,21750,21750,21750,21750,0
20230801,173500,929182750,21750,21750,21750,21750,0
20230801,173400,929182750,21750,21750,21750,21750,0
20230801,173300,929182750,21750,21750,21750,21750,0
20230801,173200,929182750,21750,21750,21750,21750,0
20230801,173100,929182750,21750,21750,21750,21750,0
20230801,173000,929182750,21750,21750,21750,21750,0
20230801,172900,929182750,21750,21750,21750,21750,0
20230801,172800,929182750,21750,21750,21750,21750,0
20230801,172700,929182750,21750,21750,21750,21750,0
20230801,172600,929182750,21750,21750,21750,21750,0
20230801,172500,929182750,21750,21750,21750,21750,0
20230801,172400,929182750,21750,21750,21750,21750,465
20230801,172300,929182750,21750,21750,21750,21750,0
20230801,172200,929182750,21750,21750,21750,21750,0
20230801,172100,929182750,21750,21750,21750,21750,0
20230801,172000,929182750,21750,21750,21750,21750,0
20230801,171900,929182750,21750,21750,21750,21750,0
20230801,171800,929182750,21750,21750,21750,21750,0
20230801,171700,929182750,21750,21750,21750,21750,0
20230801,171600,929182750,21750,21750,21750,21750,0
20230801,171500,929182750,21750,21750,21750,21750,0
20230801,171400,929182750,21750,21750,21750,21750,0
20230801,171300,929182750,21750,21750,21750,21750,0
20230801,171200,929182750,21750,21750,21750,21750,0
20230801,171100,929182750,21750,21750,21750,21750,0
20230801,171000,929182750,21750,21750,21750,21750,0
20230801,170900,929182750,21750,21750,21750,21750,0
20230801,170800,929182750,21750,21750,21750,21750,0
20230801,170700,929182750,21750,21750,21750,21750,0
20230801,170600,929182750,21750,21750,21750,21750,0
20230801,170500,929182750,21750,21750,21750,21750,0
20230801,170400,929182750,21750,21750,21750,21750,0
20230801,170300,929182750,21750,21750,21750,21750,0
20230801,170200,929182750,21750,21750,21750,21750,0
20230801,170100,929182750,21750,21750,21750,21750,0
20230801,170000,929182750,21750,21750,21750,21750,0
20230801,165900,929182750,21750,21750,21750,21750,0
20230801,165800,929182750,21750,21750,21750,21750,0
20230801,165700,929182750,21750,21750,21750,21750,0
20230801,165600,929182750,21750,21750,21750,21750,0
20230801,165500,929182750,21750,21750,21750,21750,0
20230801,165400,929182750,21750,21750,21750,21750,465
20230801,165300,929182750,21750,21750,21750,21750,0
20230801,165200,929182750,21750,21750,21750,21750,0
20230801,165100,929182750,21750,21750,21750,21750,0
20230801,165000,929182750,21750,21750,21750,21750,0
20230801,164900,929182750,21750,21750,21750,21750,0
20230801,164800,929182750,21750,21750,21750,21750,0
20230801,164700,929182750,21750,21750,21750,21750,0
20230801,164600,929182750,21750,21750,21750,21750,0
20230801,164500,929182750,21750,21750,21750,21750,0
20230801,164400,929182750,21750,21750,21750,21750,0
20230801,164300,929182750,21750,21750,21750,21750,0
20230801,164200,929182750,21750,21750,21750,21750,0
20230801,164100,929182750,21750,21750,21750,21750,0
20230801,164000,929182750,21750,21750,21750,21750,0
20230801,163900,929182750,21750,21750,21750,21750,0
20230801,163800,929182750,21750,21750,21750,21750,0
20230801,163700,929182750,21750,21750,21750,21750,0
20230801,163600,929182750,21750,21750,21750,21750,0
20230801,163500,929182750,21750,21750,21750,21750,0
20230801,163400,929182750,21750,21750,21750,21750,0
20230801,163300,929182750,21750,21750,21750,21750,0
20230801,163200,929182750,21750,21750,21750,21750,0
20230801,163100,929182750,21750,21750,21750,21750,0
20230801,163000,929182750,21750,21750,21750,21750,0
20230801,162900,929182750,21750,21750,21750,21750,0
20230801,162800,929182750,21750,21750,21750,21750,0
20230801,162700,929182750,21750,21750,21750,21750,0
20230801,162600,929182750,21750,21750,21750,21750,0
20230801,162500,929182750,21750,21750,21750,21750,0
20230801,162400,929182750,21750,21750,21750,21750,465
20230801,162300,929182750,21750,21750,21750,21750,0
20230801,162200,929182750,21750,21750,21750,21750,0
20230801,162100,929182750,21750,21750,21750,21750,0
20230801,162000,929182750,21750,21750,21750,21750,0
20230801,161900,929182750,21750,21750,21750,21750,0
20230801,161800,929182750,21750,21750,21750,21750,0
20230801,161700,929182750,21750,21750,21750,21750,0
20230801,161600,929182750,21750,21750,21750,21750,0
20230801,161500,929182750,21750,21750,21750,21750,0
20230801,161400,929182750,21750,21750,21750,21750,0
20230801,161300,929182750,21750,21750,21750,21750,0
20230801,161200,929182750,21750,21750,21750,21750,0
20230801,161100,929182750,21750,21750,21750,21750,0
20230801,161000,929182750,21750,21750,21750,21750,0
20230801,160900,929182750,21750,21750,21750,21750,0
20230801,160800,929182750,21750,21750,21750,21750,0
20230801,160700,929182750,21750,21750,21750,21750,0
20230801,160600,929182750,21750,21750,21750,21750,0
20230801,160500,929182750,21750,21750,21750,21750,0
20230801,160400,929182750,21750,21750,21750,21750,0
20230801,160300,929182750,21750,21750,21750,21750,0
20230801,160200,929182750,21750,21750,21750,21750,0
20230801,160100,929182750,21750,21750,21750,21750,0
20230801,160000,929182750,21750,21750,21750,21750,0
20230801,155900,929182750,21750,21750,21750,21750,0
20230801,155800,929182750,21750,21750,21750,21750,0
20230801,155700,929182750,21750,21750,21750,21750,0
20230801,155600,929182750,21750,21750,21750,21750,0
20230801,155500,929182750,21750,21750,21750,21750,0
20230801,155400,929182750,21750,21750,21750,21750,465
20230801,155300,929182750,21750,21750,21750,21750,0
20230801,155200,929182750,21750,21750,21750,21750,0
20230801,155100,929182750,21750,21750,21750,21750,0
20230801,155000,929182750,21750,21750,21750,21750,0
20230801,154900,929182750,21750,21750,21750,21750,0
20230801,154800,929182750,21750,21750,21750,21750,0
20230801,154700,929182750,21750,21750,21750,21750,0
20230801,154600,929182750,21750,21750,21750,21750,0
20230801,154500,929182750,21750,21750,21750,21750,0
20230801,154400,929182750,21750,21750,21750,21750,0
20230801,154300,929182750,21750,21750,21750,21750,0
20230801,154200,929182750,21750,21750,21750,21750,0
20230801,154100,929182750,21750,21750,21750,21750,0
20230801,154000,929182750,21750,21750,21750,21750,0
20230801,153900,929182750,21750,21750,21750,21750,0
20230801,153800,929182750,21750,21750,21750,21750,0
20230801,153700,929182750,21750,21750,21750,21750,0
20230801,153600,929182750,21750,21750,21750,21750,0
20230801,153500,929182750,21750,21750,21750,21750,0
20230801,153400,929182750,21750,21750,21750,21750,0
20230801,153300,929182750,21750,21750,21750,21750,0
20230801,153200,929182750,21750,21750,21750,21750,0
20230801,153100,929182750,21750,21750,21750,21750,0
20230801,153000,929182750,21750,21750,21750,21750,465
20230801,152900,919069000,21650,21650,21650,21650,0
20230801,152800,919069000,21650,21650,21650,21650,0
20230801,152700,919069000,21650,21650,21650,21650,0
20230801,152600,919069000,21650,21650,21650,21650,0
20230801,152500,919069000,21650,21650,21650,21650,0
20230801,152400,919069000,21650,21650,21650,21650,0
20230801,152300,919069000,21650,21650,21650,21650,0
20230801,152200,919069000,21650,21650,21650,21650,0
20230801,152100,919069000,21650,21650,21650,21650,0
20230801,152000,919069000,21650,21650,21650,21650,0
20230801,151900,919069000,21650,21650,21700,21650,123
20230801,151800,916406000,21750,21750,21750,21750,0
20230801,151700,916406000,21750,21750,21750,21750,0
20230801,151600,916406000,21750,21750,21750,21750,10
20230801,151500,916188500,21750,21750,21750,21750,11
20230801,151400,915949250,21700,21700,21700,21700,100
20230801,151300,913779250,21700,21700,21700,21700,150
20230801,151200,910524250,21700,21700,21700,21700,150
20230801,151100,907269250,21700,21650,21700,21650,200
20230801,151000,902929750,21650,21600,21650,21600,102
20230801,150900,900721500,21650,21650,21650,21650,0
20230801,150800,900721500,21650,21600,21650,21550,25
20230801,150700,900182050,21650,21650,21650,21650,12
20230801,150600,899922250,21650,21650,21650,21650,0
20230801,150500,899922250,21650,21650,21650,21650,100
20230801,150400,897757250,21650,21550,21650,21550,81
20230801,150300,896011600,21550,21650,21650,21550,221
20230801,150200,891231350,21650,21600,21650,21550,646
20230801,150100,877254450,21650,21600,21650,21600,196
20230801,150000,873020800,21650,21550,21650,21550,4
20230801,145900,872934500,21600,21600,21600,21550,245
20230801,145800,867642650,21650,21650,21650,21650,0
20230801,145700,867642650,21650,21650,21650,21650,0
20230801,145600,867642650,21650,21650,21650,21650,0
20230801,145500,867642650,21650,21550,21650,21550,4
20230801,145400,867556350,21650,21650,21650,21650,0
20230801,145300,867556350,21650,21650,21650,21650,0
20230801,145200,867556350,21650,21650,21650,21650,1
20230801,145100,867534700,21550,21550,21650,21550,9
20230801,145000,867340350,21650,21650,21650,21650,0
20230801,144900,867340350,21650,21650,21650,21650,0
20230801,144800,867340350,21650,21650,21650,21550,107
20230801,144700,865029050,21650,21650,21650,21650,7
20230801,144600,864877500,21600,21650,21650,21600,14
20230801,144500,864574500,21650,21650,21650,21650,1
20230801,144400,864552850,21600,21650,21650,21600,2
20230801,144300,864509600,21600,21600,21600,21600,0
20230801,144200,864509600,21600,21600,21600,21600,3
20230801,144100,864444800,21600,21650,21650,21600,22
20230801,144000,863968600,21600,21600,21600,21600,0
20230801,143900,863968600,21600,21600,21600,21600,100
20230801,143800,861808600,21700,21700,21700,21700,1
20230801,143700,861786900,21650,21600,21650,21600,183
20230801,143600,857827500,21700,21700,21700,21700,0
20230801,143500,857827500,21700,21700,21700,21700,0
20230801,143400,857827500,21700,21700,21700,21700,2
20230801,143300,857784100,21600,21650,21700,21600,64
20230801,143200,856398500,21700,21700,21700,21700,0
20230801,143100,856398500,21700,21700,21700,21700,0
20230801,143000,856398500,21700,21650,21700,21650,3
20230801,142900,856333450,21700,21650,21700,21650,4
20230801,142800,856246750,21650,21700,21700,21650,85
20230801,142700,854406400,21750,21750,21750,21750,0
20230801,142600,854406400,21750,21750,21750,21750,0
20230801,142500,854406400,21750,21700,21750,21700,4
20230801,142400,854319550,21750,21750,21750,21750,0
20230801,142300,854319550,21750,21700,21750,21700,2
20230801,142200,854276100,21750,21750,21750,21750,6
20230801,142100,854145600,21750,21700,21750,21650,321
20230801,142000,847191400,21750,21700,21750,21700,5
20230801,141900,847082800,21750,21750,21750,21750,0
20230801,141800,847082800,21750,21750,21750,21750,0
20230801,141700,847082800,21750,21700,21750,21700,2
20230801,141600,847039350,21750,21700,21750,21700,15
20230801,141500,846713300,21700,21700,21700,21700,2
20230801,141400,846669900,21750,21750,21750,21750,0
20230801,141300,846669900,21750,21750,21750,21750,0
20230801,141200,846669900,21750,21750,21750,21750,1
20230801,141100,846648150,21700,21700,21700,21700,3
20230801,141000,846583050,21750,21750,21750,21750,0
20230801,140900,846583050,21750,21750,21750,21750,1
20230801,140800,846561300,21700,21700,21700,21700,1
20230801,140700,846539600,21700,21700,21700,21700,3
20230801,140600,846474500,21750,21750,21750,21750,11
20230801,140500,846235250,21750,21750,21750,21750,30
20230801,140400,845582750,21750,21750,21750,21750,3
20230801,140300,845517500,21700,21700,21700,21700,22
20230801,140200,845040100,21850,21800,21850,21800,480
20230801,140100,834557050,21800,21800,21800,21800,1
20230801,140000,834535250,21800,21700,21800,21700,17
20230801,135900,834165950,21650,21650,21650,21650,2
20230801,135800,834122650,21600,21600,21600,21600,2
20230801,135700,834079450,21650,21650,21650,21650,0
20230801,135600,834079450,21650,21600,21650,21600,165
20230801,135500,830507650,21600,21600,21600,21600,48
20230801,135400,829470850,21600,21600,21600,21600,2
20230801,135300,829427650,21600,21600,21600,21600,3
20230801,135200,829362850,21600,21600,21600,21600,30
20230801,135100,828714850,21600,21600,21600,21600,0
20230801,135000,828714850,21600,21600,21600,21600,51
20230801,134900,827613250,21600,21600,21600,21600,3
20230801,134800,827548450,21650,21650,21650,21650,0
20230801,134700,827548450,21650,21650,21650,21650,0
20230801,134600,827548450,21650,21650,21650,21650,155
20230801,134500,824192700,21650,21650,21700,21650,252
20230801,134400,818736800,21700,21700,21700,21700,0
20230801,134300,818736800,21700,21700,21700,21700,0
20230801,134200,818736800,21700,21700,21700,21700,0
20230801,134100,818736800,21700,21700,21700,21700,2
20230801,134000,818693400,21750,21750,21750,21750,0
20230801,133900,818693400,21750,21750,21750,21750,0
20230801,133800,818693400,21750,21700,21750,21700,173
20230801,133700,814933000,21700,21700,21700,21700,0
20230801,133600,814933000,21700,21700,21700,21700,1
20230801,133500,814911300,21750,21750,21750,21750,1
20230801,133400,814889550,21700,21700,21700,21700,45
20230801,133300,813913050,21750,21700,21750,21700,4
20230801,133200,813826200,21700,21700,21700,21700,0
20230801,133100,813826200,21700,21650,21700,21650,73
20230801,133000,812242550,21700,21700,21700,21700,0
20230801,132900,812242550,21700,21650,21700,21650,2
20230801,132800,812199200,21650,21650,21650,21650,4
20230801,132700,812112600,21650,21650,21650,21650,114
20230801,132600,809644500,21700,21700,21700,21700,21
20230801,132500,809188800,21650,21700,21700,21650,27
20230801,132400,808603100,21700,21700,21700,21700,48
20230801,132300,807561500,21750,21700,21750,21700,3
20230801,132200,807496350,21700,21700,21700,21700,2
20230801,132100,807452950,21800,21800,21800,21800,0
20230801,132000,807452950,21800,21800,21800,21800,0
20230801,131900,807452950,21800,21700,21800,21700,6
20230801,131800,807322650,21750,21700,21750,21700,6
20230801,131700,807192350,21700,21700,21700,21700,319
20230801,131600,800270050,21700,21700,21700,21700,506
20230801,131500,789289850,21700,21700,21700,21700,49
20230801,131400,788226550,21700,21700,21700,21700,872
20230801,131300,769304150,21700,21700,21700,21700,0
20230801,131200,769304150,21700,21700,21700,21700,0
20230801,131100,769304150,21700,21750,21750,21700,5
20230801,131000,769195500,21750,21750,21750,21750,49
20230801,130900,768129750,21700,21700,21700,21700,3
20230801,130800,768064650,21750,21750,21750,21750,46
20230801,130700,767064150,21700,21750,21750,21700,50
20230801,130600,765979000,21800,21800,21800,21800,1
20230801,130500,765957200,21750,21750,21750,21750,7
20230801,130400,765804950,21750,21750,21750,21750,2
20230801,130300,765761450,21750,21750,21750,21750,0
20230801,130200,765761450,21750,21750,21750,21750,0
20230801,130100,765761450,21750,21750,21750,21750,0
20230801,130000,765761450,21750,21800,21800,21750,4
20230801,125900,765674400,21750,21800,21800,21750,37
20230801,125800,764869550,21750,21750,21750,21750,0
20230801,125700,764869550,21750,21750,21750,21750,1
20230801,125600,764847800,21750,21750,21750,21750,3
20230801,125500,764782550,21800,21800,21800,21800,0
20230801,125400,764782550,21800,21800,21800,21800,0
20230801,125300,764782550,21800,21800,21800,21800,0
20230801,125200,764782550,21800,21750,21800,21750,3
20230801,125100,764717250,21800,21800,21800,21800,0
20230801,125000,764717250,21800,21750,21800,21750,106
20230801,124900,762411550,21750,21750,21750,21750,1
20230801,124800,762389800,21750,21750,21750,21750,2
20230801,124700,762346300,21700,21750,21750,21700,72
20230801,124600,760780450,21800,21750,21800,21750,4
20230801,124500,760693400,21750,21750,21750,21750,289
20230801,124400,754407650,21750,21750,21750,21750,25
20230801,124300,753863900,21750,21750,21750,21750,8
20230801,124200,753689900,21800,21800,21800,21800,6
20230801,124100,753559100,21800,21800,21800,21800,0
20230801,124000,753559100,21800,21800,21800,21800,0
20230801,123900,753559100,21800,21800,21800,21800,2
20230801,123800,753515500,21750,21800,21800,21750,4
20230801,123700,753428450,21750,21750,21750,21750,51
20230801,123600,752319200,21750,21750,21750,21750,4
20230801,123500,752232200,21750,21750,21750,21750,1
20230801,123400,752210450,21800,21800,21800,21800,11
20230801,123300,751970650,21850,21850,21850,21850,1
20230801,123200,751948800,21800,21800,21800,21800,131
20230801,123100,749093000,21800,21800,21800,21800,0
20230801,123000,749093000,21800,21800,21800,21800,0
20230801,122900,749093000,21800,21800,21800,21800,22
20230801,122800,748613400,21800,21800,21800,21800,71
20230801,122700,747065600,21750,21750,21750,21750,0
20230801,122600,747065600,21750,21750,21750,21750,0
20230801,122500,747065600,21750,21750,21750,21750,0
20230801,122400,747065600,21750,21750,21750,21750,1
20230801,122300,747043850,21850,21850,21850,21850,1
20230801,122200,747022000,21850,21850,21850,21850,1
20230801,122100,747000150,21800,21800,21800,21800,56
20230801,122000,745779350,21800,21800,21800,21800,92
20230801,121900,743773750,21850,21850,21850,21850,0
20230801,121800,743773750,21850,21850,21850,21850,0
20230801,121700,743773750,21850,21850,21850,21850,1
20230801,121600,743751900,21800,21800,21800,21800,2
20230801,121500,743708300,21850,21850,21850,21850,22
20230801,121400,743227600,21850,21850,21850,21850,3
20230801,121300,743162050,21900,21900,21900,21900,1
20230801,121200,743140150,21850,21850,21850,21850,30
20230801,121100,742484650,21900,21900,21900,21900,1
20230801,121000,742462750,21900,21900,21900,21900,0
20230801,120900,742462750,21900,21900,21900,21900,1
20230801,120800,742440850,21850,21850,21850,21850,3
20230801,120700,742375300,21850,21850,21900,21850,29
20230801,120600,741741600,21850,21850,21850,21850,0
20230801,120500,741741600,21850,21850,21850,21850,0
20230801,120400,741741600,21850,21850,21850,21850,52
20230801,120300,740605400,21900,21900,21900,21900,1
20230801,120200,740583500,21850,21850,21850,21850,0
20230801,120100,740583500,21850,21850,21850,21850,0
20230801,120000,740583500,21850,21850,21850,21850,0
20230801,115900,740583500,21850,21850,21850,21850,4
20230801,115800,740496100,21850,21850,21850,21850,1
20230801,115700,740474250,21900,21900,21900,21900,0
20230801,115600,740474250,21900,21900,21900,21900,0
20230801,115500,740474250,21900,21900,21900,21900,0
20230801,115400,740474250,21900,21900,21900,21900,51
20230801,115300,739357350,21900,21900,21900,21900,3
20230801,115200,739291650,21900,21900,21900,21900,0
20230801,115100,739291650,21900,21900,21900,21900,0
20230801,115000,739291650,21900,21900,21900,21900,0
20230801,114900,739291650,21900,21950,21950,21900,16
20230801,114800,738940500,22000,22000,22000,22000,0
20230801,114700,738940500,22000,21800,22000,21800,135
20230801,114600,735980350,21750,21750,21750,21750,0
20230801,114500,735980350,21750,21800,21800,21750,8
20230801,114400,735806100,21800,21800,21800,21800,0
20230801,114300,735806100,21800,21800,21800,21800,0
20230801,114200,735806100,21800,21850,21850,21800,453
20230801,114100,725914700,21750,21850,21850,21700,1454
20230801,114000,694235250,21900,21900,21900,21900,1
20230801,113900,694213350,21850,21850,21850,21850,0
20230801,113800,694213350,21850,21850,21850,21850,5
20230801,113700,694104100,21850,21850,21850,21850,3
20230801,113600,694038550,21900,21900,21900,21900,0
20230801,113500,694038550,21900,21900,21900,21900,1
20230801,113400,694016650,21850,21900,21900,21850,151
20230801,113300,690717200,21850,21850,21850,21850,45
20230801,113200,689733950,21850,21850,21850,21850,3
20230801,113100,689668400,21900,21900,21900,21900,0
20230801,113000,689668400,21900,21900,21900,21900,210
20230801,112900,685069400,21850,21850,21850,21850,0
20230801,112800,685069400,21850,21850,21850,21850,2
20230801,112700,685025700,21900,21900,21900,21900,10
20230801,112600,684806700,21900,21900,21900,21900,0
20230801,112500,684806700,21900,21900,21900,21900,2
20230801,112400,684762900,21850,21850,21850,21850,2
20230801,112300,684719200,21850,21900,21900,21850,638
20230801,112200,670747150,21900,21900,21900,21900,501
20230801,112100,659775250,21800,21800,21800,21800,0
20230801,112000,659775250,21800,21850,21900,21800,101
20230801,111900,657563600,21900,21900,21900,21900,0
20230801,111800,657563600,21900,21850,21900,21750,1483
20230801,111700,625259900,21900,21900,21900,21900,0
20230801,111600,625259900,21900,21900,21900,21900,9
20230801,111500,625062800,21900,21850,21900,21800,482
20230801,111400,614540200,21850,21850,21850,21850,2
20230801,111300,614496500,21850,21850,21850,21850,302
20230801,111200,607897800,21850,21850,21850,21850,244
20230801,111100,602566400,21900,21900,21900,21900,291
20230801,111000,596193500,21850,21950,21950,21850,605
20230801,110900,582954800,21950,21950,21950,21950,13
20230801,110800,582669450,21950,21950,21950,21950,0
20230801,110700,582669450,21950,21950,21950,21950,0
20230801,110600,582669450,21950,21900,21950,21900,5
20230801,110500,582559850,21950,21950,21950,21950,44
20230801,110400,581594050,21950,21950,21950,21950,26
20230801,110300,581023350,21900,21900,21900,21900,0
20230801,110200,581023350,21900,21950,21950,21900,11
20230801,110100,580781950,21900,21900,21900,21900,8
20230801,110000,580606750,21900,21900,21900,21900,0
20230801,105900,580606750,21900,21900,21950,21900,24
20230801,105800,580080050,21850,21900,21900,21850,290
20230801,105700,573741150,21900,21900,21900,21900,145
20230801,105600,570565650,21900,21900,21900,21900,0
20230801,105500,570565650,21900,21900,21900,21900,193
20230801,105400,566338950,21900,21900,21900,21900,45
20230801,105300,565353450,21900,21900,21900,21900,0
20230801,105200,565353450,21900,21900,21900,21900,0
20230801,105100,565353450,21900,22000,22050,21900,6
20230801,105000,565221600,22050,21900,22050,21900,33
20230801,104900,564498750,21950,22000,22000,21950,49
20230801,104800,563421500,22100,22100,22100,22100,0
20230801,104700,563421500,22100,22100,22100,22100,0
20230801,104600,563421500,22100,21900,22100,21900,637
20230801,104500,549461850,22000,22000,22000,21950,397
20230801,104400,540742650,21950,22050,22050,21950,310
20230801,104300,533911550,22100,22100,22100,22100,121
20230801,104200,531237450,22100,22100,22100,22100,292
20230801,104100,524784250,22100,22150,22150,22100,249
20230801,104000,519278600,22150,22150,22150,22150,56
20230801,103900,518038200,22150,22150,22150,22150,654
20230801,103800,503552100,22150,22150,22200,22100,1345
20230801,103700,473781850,22100,22100,22100,22100,500
20230801,103600,462731850,22150,22150,22250,22000,1334
20230801,103500,433119450,22050,21950,22100,21850,680
20230801,103400,418143100,21950,21950,21950,21950,2
20230801,103300,418099200,21950,21950,22100,21950,1179
20230801,103200,392157000,21950,21950,21950,21900,603
20230801,103100,378921200,21950,21900,21950,21900,78
20230801,103000,377209250,21950,21950,21950,21950,0
20230801,102900,377209250,21950,21950,21950,21950,0
20230801,102800,377209250,21950,21900,21950,21900,1215
20230801,102700,350575550,21850,21850,21850,21850,0
20230801,102600,350575550,21850,21900,21900,21850,40
20230801,102500,349699750,21900,21850,21900,21850,968
20230801,102400,328500750,21850,21850,21850,21850,3
20230801,102300,328435200,21900,21900,21900,21900,11
20230801,102200,328194300,21900,21900,21900,21850,4
20230801,102100,328106800,21850,21900,21900,21850,19
20230801,102000,327691450,21900,21850,21900,21850,430
20230801,101900,318295900,21800,21800,21800,21800,2
20230801,101800,318252300,21850,21850,21850,21850,1
20230801,101700,318230450,21800,21850,21850,21800,5
20230801,101600,318121350,21900,21900,21900,21900,4
20230801,101500,318033750,21900,21900,21900,21900,9
20230801,101400,317836650,21900,21900,21900,21900,2
20230801,101300,317792850,21900,21800,21900,21800,192
20230801,101200,313590900,21850,21850,21850,21850,3500
20230801,101100,237115900,21800,21800,21850,21800,205
20230801,101000,232646700,21800,21800,21800,21800,0
20230801,100900,232646700,21800,21800,21800,21800,1
20230801,100800,232624900,21750,21750,21800,21750,7
20230801,100700,232472550,21750,21800,21800,21750,504
20230801,100600,221485550,21750,21700,21750,21700,5
20230801,100500,221376850,21700,21700,21700,21700,0
20230801,100400,221376850,21700,21750,21750,21700,157
20230801,100300,217964700,21700,21700,21700,21700,94
20230801,100200,215924900,21750,21750,21750,21750,5
20230801,100100,215816150,21650,21650,21650,21650,201
20230801,100000,211464500,21700,21700,21750,21700,933
20230801,095900,191218350,21750,21750,21750,21750,2
20230801,095800,191174850,21750,21750,21750,21750,0
20230801,095700,191174850,21750,21750,21750,21750,3
20230801,095600,191109600,21700,21650,21700,21650,73
20230801,095500,189528000,21700,21700,21700,21700,8
20230801,095400,189354400,21650,21650,21650,21650,47
20230801,095300,188336850,21700,21700,21700,21700,0
20230801,095200,188336850,21700,21700,21700,21700,495
20230801,095100,177595350,21700,21700,21700,21700,0
20230801,095000,177595350,21700,21700,21700,21700,5
20230801,094900,177486850,21750,21750,21750,21750,0
20230801,094800,177486850,21750,21700,21750,21700,48
20230801,094700,176445200,21700,21700,21700,21700,5
20230801,094600,176336700,21700,21800,21800,21700,246
20230801,094500,170984100,21800,21750,21800,21750,11
20230801,094400,170744800,21750,21800,21800,21750,547
20230801,094300,158820250,21800,21800,21800,21800,0
20230801,094200,158820250,21800,21800,21800,21800,3
20230801,094100,158754850,21850,21750,21850,21750,801
20230801,094000,141293500,21750,21750,21750,21750,4
20230801,093900,141206500,21750,21750,21750,21750,3
20230801,093800,141141250,21800,21800,21800,21800,1
20230801,093700,141119450,21800,21800,21800,21800,3
20230801,093600,141054050,21800,21800,21800,21800,1
20230801,093500,141032250,21750,21700,21750,21700,99
20230801,093400,138882900,21650,21650,21650,21650,3
20230801,093300,138817950,21700,21650,21700,21650,2
20230801,093200,138774600,21650,21650,21650,21650,0
20230801,093100,138774600,21650,21650,21650,21650,46
20230801,093000,137778700,21650,21650,21650,21650,0
20230801,092900,137778700,21650,21650,21650,21650,94
20230801,092800,135743600,21700,21700,21700,21700,0
20230801,092700,135743600,21700,21700,21700,21700,0
20230801,092600,135743600,21700,21700,21700,21700,0
20230801,092500,135743600,21700,21700,21700,21700,50
20230801,092400,134658600,21750,21750,21750,21750,0
20230801,092300,134658600,21750,21750,21750,21750,220
20230801,092200,129873600,21750,21700,21750,21700,100
20230801,092100,127701000,21700,21700,21700,21550,408
20230801,092000,118870000,21700,21700,21700,21700,15
20230801,091900,118544500,21750,21750,21750,21750,0
20230801,091800,118544500,21750,21750,21750,21750,0
20230801,091700,118544500,21750,21750,21750,21750,0
20230801,091600,118544500,21750,21750,21750,21750,0
20230801,091500,118544500,21750,21750,21750,21750,53
20230801,091400,117391750,21750,21750,21750,21750,31
20230801,091300,116717500,21700,21700,21700,21700,27
20230801,091200,116131600,21750,21700,21750,21700,470
20230801,091100,105913900,21750,21750,21750,21750,320
20230801,091000,98953900,21700,21750,21750,21600,2225
20230801,090900,50561700,21700,21750,21750,21700,23
20230801,090800,50062050,21750,21700,21750,21700,300
20230801,090700,43552000,21700,21700,21700,21700,2
20230801,090600,43508600,21750,21750,21750,21750,1
20230801,090500,43486850,21700,21850,21850,21700,631
20230801,090400,29719000,21700,21750,21850,21650,650
20230801,090300,15556500,21550,21550,21550,21550,10
20230801,090200,15341000,21750,21750,21750,21750,2
20230801,090100,15297500,21750,21750,21750,21450,314
20230801,090000,8469950,21600,21750,21750,21600,385