KissMeData/084850/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194200,930280900,21700,21700,21700,21700,453
20230801,194100,930280900,21700,21700,21700,21700,0
20230801,194000,930280900,21700,21700,21700,21700,0
20230801,193900,930280900,21700,21700,21700,21700,0
20230801,193800,930280900,21700,21700,21700,21700,0
20230801,193700,930280900,21700,21700,21700,21700,0
20230801,193600,930280900,21700,21700,21700,21700,0
20230801,193500,930280900,21700,21700,21700,21700,0
20230801,193400,930280900,21700,21700,21700,21700,0
20230801,193300,930280900,21700,21700,21700,21700,0
20230801,193200,930280900,21700,21700,21700,21700,0
20230801,193100,930280900,21700,21700,21700,21700,0
20230801,193000,930280900,21700,21700,21700,21700,0
20230801,192900,930280900,21700,21700,21700,21700,0
20230801,192800,930280900,21700,21700,21700,21700,0
20230801,192700,930280900,21700,21700,21700,21700,0
20230801,192600,930280900,21700,21700,21700,21700,0
20230801,192500,930280900,21700,21700,21700,21700,0
20230801,192400,930280900,21700,21700,21700,21700,0
20230801,192300,930280900,21700,21700,21700,21700,0
20230801,192200,930280900,21700,21700,21700,21700,0
20230801,192100,930280900,21700,21700,21700,21700,0
20230801,192000,930280900,21700,21700,21700,21700,0
20230801,191900,930280900,21700,21700,21700,21700,0
20230801,191800,930280900,21700,21700,21700,21700,0
20230801,191700,930280900,21700,21700,21700,21700,0
20230801,191600,930280900,21700,21700,21700,21700,0
20230801,191500,930280900,21700,21700,21700,21700,0
20230801,191400,930280900,21700,21700,21700,21700,0
20230801,191300,930280900,21700,21700,21700,21700,0
20230801,191200,930280900,21700,21700,21700,21700,453
20230801,191100,930280900,21700,21700,21700,21700,0
20230801,191000,930280900,21700,21700,21700,21700,0
20230801,190900,930280900,21700,21700,21700,21700,0
20230801,190800,930280900,21700,21700,21700,21700,0
20230801,190700,930280900,21700,21700,21700,21700,0
20230801,190600,930280900,21700,21700,21700,21700,0
20230801,190500,930280900,21700,21700,21700,21700,0
20230801,190400,930280900,21700,21700,21700,21700,0
20230801,190300,930280900,21700,21700,21700,21700,0
20230801,190200,930280900,21700,21700,21700,21700,0
20230801,190100,930280900,21700,21700,21700,21700,0
20230801,190000,930280900,21700,21700,21700,21700,0
20230801,185900,930280900,21700,21700,21700,21700,0
20230801,185800,930280900,21700,21700,21700,21700,0
20230801,185700,930280900,21700,21700,21700,21700,0
20230801,185600,930280900,21700,21700,21700,21700,0
20230801,185500,930280900,21700,21700,21700,21700,0
20230801,185400,930280900,21700,21700,21700,21700,0
20230801,185300,930280900,21700,21700,21700,21700,0
20230801,185200,930280900,21700,21700,21700,21700,0
20230801,185100,930280900,21700,21700,21700,21700,0
20230801,185000,930280900,21700,21700,21700,21700,0
20230801,184900,930280900,21700,21700,21700,21700,0
20230801,184800,930280900,21700,21700,21700,21700,0
20230801,184700,930280900,21700,21700,21700,21700,0
20230801,184600,930280900,21700,21700,21700,21700,0
20230801,184500,930280900,21700,21700,21700,21700,0
20230801,184400,930280900,21700,21700,21700,21700,0
20230801,184300,930280900,21700,21700,21700,21700,0
20230801,184200,930280900,21700,21700,21700,21700,453
20230801,184100,930280900,21700,21700,21700,21700,0
20230801,184000,930280900,21700,21700,21700,21700,0
20230801,183900,930280900,21700,21700,21700,21700,0
20230801,183800,930280900,21700,21700,21700,21700,0
20230801,183700,930280900,21700,21700,21700,21700,0
20230801,183600,930280900,21700,21700,21700,21700,0
20230801,183500,930280900,21700,21700,21700,21700,0
20230801,183400,930280900,21700,21700,21700,21700,0
20230801,183300,930280900,21700,21700,21700,21700,0
20230801,183200,930280900,21700,21700,21700,21700,0
20230801,183100,930280900,21700,21700,21700,21700,0
20230801,183000,930280900,21700,21700,21700,21700,0
20230801,182900,930280900,21700,21700,21700,21700,0
20230801,182800,930280900,21700,21700,21700,21700,0
20230801,182700,930280900,21700,21700,21700,21700,0
20230801,182600,930280900,21700,21700,21700,21700,0
20230801,182500,930280900,21700,21700,21700,21700,0
20230801,182400,930280900,21700,21700,21700,21700,0
20230801,182300,930280900,21700,21700,21700,21700,0
20230801,182200,930280900,21700,21700,21700,21700,0
20230801,182100,930280900,21700,21700,21700,21700,0
20230801,182000,930280900,21700,21700,21700,21700,0
20230801,181900,930280900,21700,21700,21700,21700,0
20230801,181800,930280900,21700,21700,21700,21700,0
20230801,181700,930280900,21700,21700,21700,21700,0
20230801,181600,930280900,21700,21700,21700,21700,0
20230801,181500,930280900,21700,21700,21700,21700,0
20230801,181400,930280900,21700,21700,21700,21700,0
20230801,181300,930280900,21700,21700,21700,21700,0
20230801,181200,930280900,21700,21700,21700,21700,453
20230801,181100,930280900,21700,21700,21700,21700,0
20230801,181000,930280900,21700,21700,21700,21700,0
20230801,180900,930280900,21700,21700,21700,21700,0
20230801,180800,930280900,21700,21700,21700,21700,0
20230801,180700,930280900,21700,21700,21700,21700,0
20230801,180600,930280900,21700,21700,21700,21700,0
20230801,180500,930280900,21700,21700,21700,21700,0
20230801,180400,930280900,21700,21700,21700,21700,0
20230801,180300,930280900,21700,21700,21700,21700,0
20230801,180200,930280900,21700,21700,21700,21700,0
20230801,180100,930280900,21700,21700,21700,21700,0
20230801,180000,930280900,21700,21700,21700,21700,0
20230801,175900,930280900,21700,21700,21700,21700,0
20230801,175800,930280900,21700,21700,21700,21700,0
20230801,175700,930280900,21700,21700,21700,21700,0
20230801,175600,930280900,21700,21700,21700,21700,0
20230801,175500,930280900,21700,21700,21700,21700,0
20230801,175400,930280900,21700,21700,21700,21700,0
20230801,175300,930280900,21700,21700,21700,21700,0
20230801,175200,930280900,21700,21700,21700,21700,0
20230801,175100,930280900,21700,21700,21700,21700,0
20230801,175000,930280900,21700,21700,21700,21700,0
20230801,174900,930280900,21700,21700,21700,21700,0
20230801,174800,930280900,21700,21700,21700,21700,0
20230801,174700,930280900,21700,21700,21700,21700,0
20230801,174600,930280900,21700,21700,21700,21700,0
20230801,174500,930280900,21700,21700,21700,21700,0
20230801,174400,930280900,21700,21700,21700,21700,0
20230801,174300,930280900,21700,21700,21700,21700,0
20230801,174200,930280900,21700,21700,21700,21700,453
20230801,174100,930280900,21700,21700,21700,21700,0
20230801,174000,930280900,21700,21700,21700,21700,0
20230801,173900,930280900,21700,21700,21700,21700,0
20230801,173800,930280900,21700,21700,21700,21700,0
20230801,173700,930280900,21700,21700,21700,21700,0
20230801,173600,930280900,21700,21700,21700,21700,0
20230801,173500,930280900,21700,21700,21700,21700,0
20230801,173400,930280900,21700,21700,21700,21700,0
20230801,173300,930280900,21700,21700,21700,21700,0
20230801,173200,930280900,21700,21700,21700,21700,0
20230801,173100,930280900,21700,21700,21700,21700,0
20230801,173000,930280900,21700,21700,21700,21700,0
20230801,172900,930280900,21700,21700,21700,21700,0
20230801,172800,930280900,21700,21700,21700,21700,0
20230801,172700,930280900,21700,21700,21700,21700,0
20230801,172600,930280900,21700,21700,21700,21700,0
20230801,172500,930280900,21700,21700,21700,21700,0
20230801,172400,930280900,21700,21700,21700,21700,0
20230801,172300,930280900,21700,21700,21700,21700,0
20230801,172200,930280900,21700,21700,21700,21700,0
20230801,172100,930280900,21700,21700,21700,21700,0
20230801,172000,930280900,21700,21700,21700,21700,0
20230801,171900,930280900,21700,21700,21700,21700,0
20230801,171800,930280900,21700,21700,21700,21700,0
20230801,171700,930280900,21700,21700,21700,21700,0
20230801,171600,930280900,21700,21700,21700,21700,0
20230801,171500,930280900,21700,21700,21700,21700,0
20230801,171400,930280900,21700,21700,21700,21700,0
20230801,171300,930280900,21700,21700,21700,21700,0
20230801,171200,930280900,21700,21700,21700,21700,453
20230801,171100,930280900,21700,21700,21700,21700,0
20230801,171000,930280900,21700,21700,21700,21700,0
20230801,170900,930280900,21700,21700,21700,21700,0
20230801,170800,930280900,21700,21700,21700,21700,0
20230801,170700,930280900,21700,21700,21700,21700,0
20230801,170600,930280900,21700,21700,21700,21700,0
20230801,170500,930280900,21700,21700,21700,21700,0
20230801,170400,930280900,21700,21700,21700,21700,0
20230801,170300,930280900,21700,21700,21700,21700,0
20230801,170200,930280900,21700,21700,21700,21700,0
20230801,170100,930280900,21700,21700,21700,21700,0
20230801,170000,930280900,21700,21700,21700,21700,0
20230801,165900,930280900,21700,21700,21700,21700,0
20230801,165800,930280900,21700,21700,21700,21700,0
20230801,165700,930280900,21700,21700,21700,21700,0
20230801,165600,930280900,21700,21700,21700,21700,0
20230801,165500,930280900,21700,21700,21700,21700,0
20230801,165400,930280900,21700,21700,21700,21700,0
20230801,165300,930280900,21700,21700,21700,21700,0
20230801,165200,930280900,21700,21700,21700,21700,0
20230801,165100,930280900,21700,21700,21700,21700,0
20230801,165000,930280900,21700,21700,21700,21700,0
20230801,164900,930280900,21700,21700,21700,21700,0
20230801,164800,930280900,21700,21700,21700,21700,0
20230801,164700,930280900,21700,21700,21700,21700,0
20230801,164600,930280900,21700,21700,21700,21700,0
20230801,164500,930280900,21700,21700,21700,21700,0
20230801,164400,930280900,21700,21700,21700,21700,0
20230801,164300,930280900,21700,21700,21700,21700,0
20230801,164200,930280900,21700,21700,21700,21700,453
20230801,164100,930280900,21700,21700,21700,21700,0
20230801,164000,930280900,21700,21700,21700,21700,0
20230801,163900,930280900,21700,21700,21700,21700,0
20230801,163800,930280900,21700,21700,21700,21700,0
20230801,163700,930280900,21700,21700,21700,21700,0
20230801,163600,930280900,21700,21700,21700,21700,0
20230801,163500,930280900,21700,21700,21700,21700,0
20230801,163400,930280900,21700,21700,21700,21700,0
20230801,163300,930280900,21700,21700,21700,21700,0
20230801,163200,930280900,21700,21700,21700,21700,0
20230801,163100,930280900,21700,21700,21700,21700,0
20230801,163000,930280900,21700,21700,21700,21700,0
20230801,162900,930280900,21700,21700,21700,21700,0
20230801,162800,930280900,21700,21700,21700,21700,0
20230801,162700,930280900,21700,21700,21700,21700,0
20230801,162600,930280900,21700,21700,21700,21700,0
20230801,162500,930280900,21700,21700,21700,21700,0
20230801,162400,930280900,21700,21700,21700,21700,0
20230801,162300,930280900,21700,21700,21700,21700,0
20230801,162200,930280900,21700,21700,21700,21700,0
20230801,162100,930280900,21700,21700,21700,21700,0
20230801,162000,930280900,21700,21700,21700,21700,0
20230801,161900,930280900,21700,21700,21700,21700,0
20230801,161800,930280900,21700,21700,21700,21700,0
20230801,161700,930280900,21700,21700,21700,21700,0
20230801,161600,930280900,21700,21700,21700,21700,0
20230801,161500,930280900,21700,21700,21700,21700,0
20230801,161400,930280900,21700,21700,21700,21700,0
20230801,161300,930280900,21700,21700,21700,21700,0
20230801,161200,930280900,21700,21700,21700,21700,453
20230801,161100,930280900,21700,21700,21700,21700,0
20230801,161000,930280900,21700,21700,21700,21700,0
20230801,160900,930280900,21700,21700,21700,21700,0
20230801,160800,930280900,21700,21700,21700,21700,0
20230801,160700,930280900,21700,21700,21700,21700,0
20230801,160600,930280900,21700,21700,21700,21700,0
20230801,160500,930280900,21700,21700,21700,21700,0
20230801,160400,930280900,21700,21700,21700,21700,0
20230801,160300,930280900,21700,21700,21700,21700,0
20230801,160200,930280900,21700,21700,21700,21700,0
20230801,160100,930280900,21700,21700,21700,21700,0
20230801,160000,930280900,21700,21700,21700,21700,0
20230801,155900,930280900,21700,21700,21700,21700,0
20230801,155800,930280900,21700,21700,21700,21700,0
20230801,155700,930280900,21700,21700,21700,21700,0
20230801,155600,930280900,21700,21700,21700,21700,0
20230801,155500,930280900,21700,21700,21700,21700,0
20230801,155400,930280900,21700,21700,21700,21700,0
20230801,155300,930280900,21700,21700,21700,21700,0
20230801,155200,930280900,21700,21700,21700,21700,0
20230801,155100,930280900,21700,21700,21700,21700,0
20230801,155000,930280900,21700,21700,21700,21700,0
20230801,154900,930280900,21700,21700,21700,21700,0
20230801,154800,930280900,21700,21700,21700,21700,0
20230801,154700,930280900,21700,21700,21700,21700,0
20230801,154600,930280900,21700,21700,21700,21700,0
20230801,154500,930280900,21700,21700,21700,21700,0
20230801,154400,930280900,21700,21700,21700,21700,0
20230801,154300,930280900,21700,21700,21700,21700,0
20230801,154200,930280900,21700,21700,21700,21700,453
20230801,154100,930280900,21700,21700,21700,21700,0
20230801,154000,930280900,21700,21700,21700,21700,0
20230801,153900,930280900,21700,21700,21700,21700,0
20230801,153800,930280900,21700,21700,21700,21700,0
20230801,153700,930280900,21700,21700,21700,21700,0
20230801,153600,930280900,21700,21700,21700,21700,0
20230801,153500,930280900,21700,21700,21700,21700,0
20230801,153400,930280900,21700,21700,21700,21700,0
20230801,153300,930280900,21700,21700,21700,21700,0
20230801,153200,930280900,21700,21700,21700,21700,0
20230801,153100,930280900,21700,21700,21700,21700,0
20230801,153000,930280900,21700,21700,21700,21700,453
20230801,152900,920450800,21800,21800,21800,21800,0
20230801,152800,920450800,21800,21800,21800,21800,0
20230801,152700,920450800,21800,21800,21800,21800,0
20230801,152600,920450800,21800,21800,21800,21800,0
20230801,152500,920450800,21800,21800,21800,21800,0
20230801,152400,920450800,21800,21800,21800,21800,0
20230801,152300,920450800,21800,21800,21800,21800,0
20230801,152200,920450800,21800,21800,21800,21800,0
20230801,152100,920450800,21800,21800,21800,21800,0
20230801,152000,920450800,21800,21800,21800,21800,0
20230801,151900,920450800,21800,21850,21850,21800,76
20230801,151800,918790450,21800,21800,21800,21800,63
20230801,151700,917417050,21800,21700,21800,21700,187
20230801,151600,913348100,21700,21700,21700,21700,104
20230801,151500,911091300,21700,21750,21750,21700,7
20230801,151400,910939300,21700,21700,21700,21700,6
20230801,151300,910809100,21700,21750,21750,21700,27
20230801,151200,910222050,21750,21750,21750,21750,24
20230801,151100,909700050,21750,21750,21750,21750,31
20230801,151000,909025800,21800,21750,21800,21750,38
20230801,150900,908197650,21800,21800,21900,21800,76
20230801,150800,906540650,21800,21800,21800,21800,87
20230801,150700,904644050,21750,21750,21750,21750,34
20230801,150600,903904550,21750,21700,21750,21700,135
20230801,150500,900974950,21700,21700,21700,21700,0
20230801,150400,900974950,21700,21700,21700,21700,0
20230801,150300,900974950,21700,21700,21700,21700,40
20230801,150200,900106950,21700,21650,21700,21650,382
20230801,150100,891835400,21600,21600,21600,21600,64
20230801,150000,890453000,21650,21650,21650,21600,70
20230801,145900,888940700,21650,21650,21650,21650,22
20230801,145800,888464400,21650,21650,21650,21650,0
20230801,145700,888464400,21650,21650,21650,21650,5
20230801,145600,888356150,21600,21600,21600,21600,0
20230801,145500,888356150,21600,21600,21600,21600,5
20230801,145400,888248150,21650,21650,21650,21650,105
20230801,145300,885974900,21650,21650,21650,21650,1
20230801,145200,885953250,21700,21700,21700,21700,0
20230801,145100,885953250,21700,21700,21700,21700,6
20230801,145000,885823050,21600,21600,21600,21600,0
20230801,144900,885823050,21600,21600,21600,21600,0
20230801,144800,885823050,21600,21650,21700,21600,52
20230801,144700,884697650,21650,21650,21650,21650,43
20230801,144600,883766700,21700,21650,21750,21650,90
20230801,144500,881815150,21650,21650,21650,21650,5
20230801,144400,881706900,21600,21700,21700,21600,1158
20230801,144300,856635700,21750,21750,21750,21750,0
20230801,144200,856635700,21750,21750,21750,21750,7
20230801,144100,856483450,21750,21750,21750,21750,22
20230801,144000,856004950,21750,21750,21750,21750,24
20230801,143900,855482950,21750,21750,21750,21750,5
20230801,143800,855374200,21750,21750,21750,21750,2
20230801,143700,855330700,21750,21750,21750,21750,0
20230801,143600,855330700,21750,21750,21750,21750,5
20230801,143500,855221950,21750,21750,21750,21750,0
20230801,143400,855221950,21750,21750,21750,21750,0
20230801,143300,855221950,21750,21750,21750,21750,5
20230801,143200,855113200,21700,21800,21800,21700,70
20230801,143100,853592200,21750,21800,21800,21750,99
20230801,143000,851437400,21850,21700,21900,21650,1025
20230801,142900,829184950,21650,21650,21650,21650,3
20230801,142800,829120000,21650,21700,21700,21650,28
20230801,142700,828513700,21700,21700,21700,21650,31
20230801,142600,827842300,21650,21650,21650,21650,1
20230801,142500,827820650,21650,21650,21650,21650,0
20230801,142400,827820650,21650,21700,21700,21650,161
20230801,142300,824334750,21700,21700,21700,21700,1
20230801,142200,824313050,21700,21700,21700,21700,0
20230801,142100,824313050,21700,21700,21700,21700,5
20230801,142000,824204550,21700,21700,21700,21700,0
20230801,141900,824204550,21700,21700,21700,21700,36
20230801,141800,823423350,21700,21700,21700,21700,6
20230801,141700,823293150,21700,21700,21700,21700,0
20230801,141600,823293150,21700,21700,21700,21700,0
20230801,141500,823293150,21700,21700,21700,21700,5
20230801,141400,823184650,21700,21700,21700,21700,0
20230801,141300,823184650,21700,21700,21700,21700,49
20230801,141200,822121350,21700,21700,21700,21700,5
20230801,141100,822012850,21700,21700,21700,21700,0
20230801,141000,822012850,21700,21700,21700,21700,0
20230801,140900,822012850,21700,21700,21700,21700,5
20230801,140800,821904350,21650,21750,21750,21650,72
20230801,140700,820340000,21800,21700,21800,21700,523
20230801,140600,808983250,21650,21700,21700,21650,55
20230801,140500,807792250,21700,21700,21700,21700,10
20230801,140400,807575250,21700,21700,21700,21700,0
20230801,140300,807575250,21700,21700,21700,21650,18
20230801,140200,807185300,21650,21650,21650,21650,20
20230801,140100,806752300,21700,21700,21700,21700,0
20230801,140000,806752300,21700,21700,21700,21700,5
20230801,135900,806643800,21700,21700,21700,21700,51
20230801,135800,805537100,21700,21650,21700,21650,18
20230801,135700,805147150,21700,21700,21700,21700,5
20230801,135600,805038650,21650,21650,21650,21650,32
20230801,135500,804345850,21650,21650,21650,21650,0
20230801,135400,804345850,21650,21700,21700,21650,21
20230801,135300,803890950,21700,21700,21700,21700,0
20230801,135200,803890950,21700,21650,21700,21650,23
20230801,135100,803392500,21650,21650,21800,21650,139
20230801,135000,800378850,21600,21600,21600,21600,0
20230801,134900,800378850,21600,21600,21600,21600,316
20230801,134800,793553250,21600,21650,21650,21550,172
20230801,134700,789837850,21650,21700,21700,21650,1089
20230801,134600,766235300,21700,21700,21700,21700,16
20230801,134500,765888100,21700,21700,21750,21700,177
20230801,134400,762046950,21700,21750,21750,21700,18
20230801,134300,761656100,21750,21750,21750,21750,0
20230801,134200,761656100,21750,21700,21750,21700,63
20230801,134100,760287750,21700,21700,21700,21700,0
20230801,134000,760287750,21700,21700,21700,21700,13
20230801,133900,760005650,21750,21750,21750,21750,145
20230801,133800,756851900,21750,21750,21750,21750,0
20230801,133700,756851900,21750,21750,21750,21750,16
20230801,133600,756503900,21750,21750,21750,21750,8
20230801,133500,756329900,21750,21750,21750,21750,0
20230801,133400,756329900,21750,21750,21750,21750,72
20230801,133300,754763900,21750,21750,21750,21750,6
20230801,133200,754633400,21700,21700,21700,21700,0
20230801,133100,754633400,21700,21700,21700,21700,52
20230801,133000,753505000,21750,21750,21750,21750,5
20230801,132900,753396250,21700,21700,21700,21700,0
20230801,132800,753396250,21700,21700,21700,21700,65
20230801,132700,751985750,21750,21800,21800,21750,252
20230801,132600,746504700,21750,21750,21750,21750,61
20230801,132500,745177950,21750,21750,21750,21750,0
20230801,132400,745177950,21750,21800,21800,21750,244
20230801,132300,739870700,21800,21800,21800,21800,1
20230801,132200,739848900,21800,21800,21800,21800,0
20230801,132100,739848900,21800,21800,21800,21800,5
20230801,132000,739739900,21750,21750,21750,21750,0
20230801,131900,739739900,21750,21750,21750,21750,0
20230801,131800,739739900,21750,21800,21800,21750,207
20230801,131700,735237300,21800,21800,21800,21800,0
20230801,131600,735237300,21800,21800,21800,21800,20
20230801,131500,734801300,21800,21800,21800,21800,51
20230801,131400,733689500,21800,21800,21800,21800,10
20230801,131300,733471500,21800,21800,21800,21800,0
20230801,131200,733471500,21800,21800,21800,21800,6
20230801,131100,733340700,21750,21750,21750,21750,0
20230801,131000,733340700,21750,21800,21800,21750,223
20230801,130900,728479800,21800,21800,21800,21800,46
20230801,130800,727477000,21800,21800,21800,21800,0
20230801,130700,727477000,21800,21800,21800,21800,8
20230801,130600,727302600,21800,21850,21850,21800,691
20230801,130500,712236850,21850,21900,21900,21850,777
20230801,130400,695223550,21950,21950,21950,21950,0
20230801,130300,695223550,21950,21950,21950,21950,26
20230801,130200,694652850,21900,21900,21900,21900,3
20230801,130100,694587150,21950,21950,21950,21950,39
20230801,130000,693731100,22000,22000,22000,22000,6
20230801,125900,693599100,22000,21950,22000,21950,28
20230801,125800,692984450,21950,21950,21950,21950,50
20230801,125700,691886950,21950,21950,21950,21950,43
20230801,125600,690943100,22000,21950,22000,21950,23
20230801,125500,690438100,21950,21950,21950,21950,21
20230801,125400,689977150,21950,22000,22000,21950,82
20230801,125300,688176450,22000,22000,22000,22000,12
20230801,125200,687912450,22000,22000,22000,22000,0
20230801,125100,687912450,22000,22000,22000,22000,6
20230801,125000,687780450,22000,22000,22000,22000,0
20230801,124900,687780450,22000,22000,22000,22000,0
20230801,124800,687780450,22000,22000,22000,22000,34
20230801,124700,687032450,21950,21950,21950,21950,0
20230801,124600,687032450,21950,21950,21950,21950,5
20230801,124500,686922700,21950,21950,21950,21950,6
20230801,124400,686791000,21950,21950,21950,21950,0
20230801,124300,686791000,21950,22000,22000,21950,145
20230801,124200,683605050,22000,22000,22000,22000,6
20230801,124100,683473050,22000,22000,22000,22000,22
20230801,124000,682989050,22000,22000,22000,22000,0
20230801,123900,682989050,22000,21950,22000,21950,8
20230801,123800,682813100,21950,21950,21950,21950,4
20230801,123700,682725300,22000,22000,22000,22000,0
20230801,123600,682725300,22000,22000,22000,22000,76
20230801,123500,681053300,22000,22000,22000,22000,21
20230801,123400,680591300,22000,22000,22000,22000,251
20230801,123300,675069300,22000,22000,22000,22000,7
20230801,123200,674915300,22000,22000,22000,22000,0
20230801,123100,674915300,22000,21950,22000,21950,34
20230801,123000,674168500,22000,22000,22000,22000,7
20230801,122900,674014500,22000,22000,22000,22000,21
20230801,122800,673552500,22000,22000,22000,22000,0
20230801,122700,673552500,22000,22000,22000,22000,57
20230801,122600,672298500,22000,22000,22000,22000,0
20230801,122500,672298500,22000,22000,22000,22000,0
20230801,122400,672298500,22000,22000,22000,22000,7
20230801,122300,672144500,22000,22000,22000,22000,0
20230801,122200,672144500,22000,22000,22000,22000,0
20230801,122100,672144500,22000,21950,22000,21950,318
20230801,122000,665164050,22000,22000,22000,22000,0
20230801,121900,665164050,22000,22000,22000,22000,0
20230801,121800,665164050,22000,22000,22000,22000,7
20230801,121700,665010050,22000,22000,22000,22000,10
20230801,121600,664790050,22000,22000,22000,22000,0
20230801,121500,664790050,22000,22000,22000,22000,28
20230801,121400,664174050,21950,21950,21950,21950,0
20230801,121300,664174050,21950,21950,21950,21950,21
20230801,121200,663713100,22000,22000,22000,22000,8
20230801,121100,663537100,22000,22000,22000,22000,0
20230801,121000,663537100,22000,22000,22000,22000,0
20230801,120900,663537100,22000,22000,22000,22000,7
20230801,120800,663383100,22000,22000,22000,22000,0
20230801,120700,663383100,22000,22000,22000,22000,0
20230801,120600,663383100,22000,22000,22000,22000,7
20230801,120500,663229100,21950,21950,21950,21950,0
20230801,120400,663229100,21950,21950,21950,21950,0
20230801,120300,663229100,21950,21950,21950,21950,120
20230801,120200,660595100,21950,21950,21950,21950,0
20230801,120100,660595100,21950,21950,21950,21950,0
20230801,120000,660595100,21950,21950,21950,21950,11
20230801,115900,660353650,21950,21950,21950,21950,0
20230801,115800,660353650,21950,21950,21950,21950,0
20230801,115700,660353650,21950,21900,21950,21900,111
20230801,115600,657922400,21850,21850,21850,21850,0
20230801,115500,657922400,21850,21850,21850,21850,1
20230801,115400,657900550,21900,21900,21900,21900,59
20230801,115300,656608450,21900,21850,21900,21850,310
20230801,115200,649833650,21850,21900,21900,21800,60
20230801,115100,648521450,21900,21900,21900,21900,20
20230801,115000,648083450,21900,21900,21900,21900,13
20230801,114900,647798750,21900,21900,21900,21900,5
20230801,114800,647689250,21900,21850,21900,21850,85
20230801,114700,645831850,21850,21850,21850,21850,0
20230801,114600,645831850,21850,21850,21850,21850,117
20230801,114500,643275400,21900,21900,21900,21900,237
20230801,114400,638085100,21900,21900,21900,21900,1
20230801,114300,638063200,21850,21850,21850,21850,0
20230801,114200,638063200,21850,21900,21900,21850,753
20230801,114100,621610050,21900,21900,21900,21900,3
20230801,114000,621544350,21900,21900,21900,21900,0
20230801,113900,621544350,21900,21900,21900,21900,7
20230801,113800,621391050,21900,21900,21900,21900,0
20230801,113700,621391050,21900,21900,21900,21900,0
20230801,113600,621391050,21900,21900,21900,21900,7
20230801,113500,621237750,21900,21900,21900,21900,0
20230801,113400,621237750,21900,21900,21900,21900,6
20230801,113300,621106350,21900,21900,21900,21900,60
20230801,113200,619792350,21900,21900,21900,21900,0
20230801,113100,619792350,21900,21900,21900,21900,0
20230801,113000,619792350,21900,21850,21900,21850,9
20230801,112900,619595350,21850,21850,21850,21850,1
20230801,112800,619573500,21850,21850,21850,21850,2
20230801,112700,619529800,21900,21850,21900,21850,8
20230801,112600,619354650,21850,21850,21850,21850,2
20230801,112500,619310950,21850,21850,21850,21850,2
20230801,112400,619267250,21900,21850,21900,21850,69
20230801,112300,617756200,21850,21850,21850,21850,181
20230801,112200,613801350,21850,21850,21850,21850,2
20230801,112100,613757650,21850,21850,21900,21850,111
20230801,112000,611331900,21850,21900,21900,21850,252
20230801,111900,605815700,21850,21850,21850,21850,3
20230801,111800,605750150,21850,21900,21900,21850,9
20230801,111700,605553100,21850,21850,21850,21850,2
20230801,111600,605509400,21850,21850,21850,21850,2
20230801,111500,605465700,21850,21900,21900,21850,9
20230801,111400,605268650,21850,21850,21850,21850,4
20230801,111300,605181250,21850,21850,21850,21850,169
20230801,111200,601488600,21900,21900,21950,21900,291
20230801,111100,595115300,21900,21900,21900,21900,2
20230801,111000,595071500,21900,21900,21900,21900,4
20230801,110900,594983900,21900,21950,21950,21900,795
20230801,110800,577571150,22000,21950,22000,21950,465
20230801,110700,567363900,21950,21950,21950,21950,1
20230801,110600,567341950,22000,21950,22000,21950,10
20230801,110500,567122050,21950,21950,21950,21950,2
20230801,110400,567078150,21950,22000,22000,21950,10
20230801,110300,566858200,21950,21950,22000,21950,12
20230801,110200,566594400,21950,21950,21950,21950,3
20230801,110100,566528550,22000,22000,22000,22000,0
20230801,110000,566528550,22000,22000,22000,22000,9
20230801,105900,566330550,22000,22000,22000,22000,0
20230801,105800,566330550,22000,22000,22000,22000,0
20230801,105700,566330550,22000,22000,22000,22000,8
20230801,105600,566154550,21950,21950,21950,21950,15
20230801,105500,565825300,21950,21950,22000,21950,47
20230801,105400,564793600,22000,22000,22000,22000,35
20230801,105300,564023600,22000,22000,22000,22000,0
20230801,105200,564023600,22000,22000,22000,22000,43
20230801,105100,563077600,22000,22050,22050,22000,29
20230801,105000,562439200,22050,22050,22050,22050,29
20230801,104900,561799750,22000,22000,22000,22000,67
20230801,104800,560325750,22000,22000,22000,22000,8
20230801,104700,560149750,22000,22000,22000,22000,0
20230801,104600,560149750,22000,22000,22000,22000,0
20230801,104500,560149750,22000,22000,22000,22000,30
20230801,104400,559489750,22000,22000,22000,22000,52
20230801,104300,558345750,22000,22000,22000,22000,36
20230801,104200,557553750,22000,22000,22000,22000,8
20230801,104100,557377750,22000,22000,22000,22000,0
20230801,104000,557377750,22000,22000,22000,22000,104
20230801,103900,555089750,22000,22000,22050,22000,30
20230801,103800,554429350,22000,22000,22000,22000,58
20230801,103700,553153350,22050,22000,22050,22000,7
20230801,103600,552999300,22050,22050,22050,22050,9
20230801,103500,552800850,22000,22000,22000,22000,2
20230801,103400,552756850,22050,22050,22050,22050,25
20230801,103300,552205600,22050,22050,22050,22050,8
20230801,103200,552029200,22000,22000,22000,22000,1
20230801,103100,552007200,22100,22100,22100,22100,82
20230801,103000,550195000,22100,22100,22100,22100,126
20230801,102900,547410400,22100,22100,22100,22100,0
20230801,102800,547410400,22100,22150,22150,22100,40
20230801,102700,546524900,22150,22100,22150,22100,112
20230801,102600,544049300,22100,22100,22100,22100,68
20230801,102500,542546500,22100,22100,22100,22100,1
20230801,102400,542524400,22100,22000,22100,22000,1497
20230801,102300,509554000,22000,22000,22000,22000,167
20230801,102200,505880000,22000,21950,22000,21950,85
20230801,102100,504010900,21950,21950,21950,21950,174
20230801,102000,500191600,21900,21900,21900,21900,5
20230801,101900,500082100,21950,21900,21950,21900,30
20230801,101800,499424200,21900,21950,21950,21900,21
20230801,101700,498963850,21900,21900,21900,21900,33
20230801,101600,498241150,21950,21950,21950,21900,267
20230801,101500,492381350,21900,21950,21950,21900,22
20230801,101400,491899100,21900,21900,21900,21900,16
20230801,101300,491548700,21900,21900,21900,21900,13
20230801,101200,491264000,21900,21900,21950,21900,20
20230801,101100,490825600,21900,21950,21950,21900,602
20230801,101000,477641750,21950,21900,21950,21900,172
20230801,100900,473866750,21900,21900,21950,21900,446
20230801,100800,464098450,21900,21900,21900,21900,12
20230801,100700,463835650,21900,21950,21950,21900,84
20230801,100600,461992500,21950,21900,21950,21900,30
20230801,100500,461334600,21900,21900,21950,21900,38
20230801,100400,460501150,21900,21950,21950,21900,70
20230801,100300,458965250,21900,21900,21950,21900,44
20230801,100200,458000300,21900,21950,21950,21900,155
20230801,100100,454598450,21950,21950,21950,21950,11
20230801,100000,454357000,21950,21950,21950,21950,170
20230801,095900,450625500,22000,22000,22000,21950,135
20230801,095800,447658000,22000,22000,22000,22000,114
20230801,095700,445150000,22000,22000,22000,22000,26
20230801,095600,444578000,21950,21950,21950,21950,20
20230801,095500,444139000,22000,21950,22000,21950,7
20230801,095400,443985050,22000,21950,22000,21950,15
20230801,095300,443655100,21950,21950,21950,21950,7
20230801,095200,443501450,21950,21950,21950,21950,27
20230801,095100,442908800,22000,22000,22000,22000,9
20230801,095000,442710800,22000,21950,22000,21950,99
20230801,094900,440533800,21950,21950,21950,21950,0
20230801,094800,440533800,21950,21900,22000,21900,84
20230801,094700,438692050,21950,22000,22000,21950,89
20230801,094600,436734450,21900,22000,22000,21900,193
20230801,094500,432501850,22000,22000,22000,22000,660
20230801,094400,417981850,22000,22000,22000,22000,70
20230801,094300,416441850,21950,21950,21950,21950,32
20230801,094200,415739450,21950,21900,22000,21900,131
20230801,094100,412866600,21900,21900,21900,21900,10
20230801,094000,412647600,21900,21900,21900,21900,30
20230801,093900,411990600,21900,21900,21900,21900,62
20230801,093800,410632800,21900,21900,21900,21900,374
20230801,093700,402442200,21900,21900,21900,21900,2
20230801,093600,402398400,21950,21950,21950,21950,85
20230801,093500,400532650,21950,21950,21950,21950,7
20230801,093400,400379000,22000,22000,22000,22000,0
20230801,093300,400379000,22000,22000,22000,22000,9
20230801,093200,400181000,21900,21900,21950,21900,558
20230801,093100,387951500,21900,21900,21900,21900,100
20230801,093000,385761500,21900,21850,21900,21850,26
20230801,092900,385192900,21850,21800,21850,21800,421
20230801,092800,376014900,21800,21850,21850,21800,825
20230801,092700,358015700,21850,21850,21850,21850,34
20230801,092600,357272800,21850,21850,21850,21850,81
20230801,092500,355502950,21850,21850,21850,21850,0
20230801,092400,355502950,21850,21850,21850,21850,20
20230801,092300,355065950,21850,21800,21900,21750,354
20230801,092200,347335400,21800,21750,21800,21750,802
20230801,092100,329885450,21800,21750,21800,21750,32
20230801,092000,329188500,21750,21950,21950,21750,1476
20230801,091900,296931950,21950,21950,21950,21950,637
20230801,091800,282949800,22000,22000,22000,22000,818
20230801,091700,264953800,22000,22000,22000,22000,5
20230801,091600,264843800,22000,22000,22000,22000,15
20230801,091500,264513800,22000,22000,22000,22000,119
20230801,091400,261895800,22000,22050,22050,22000,286
20230801,091300,255603300,22050,22000,22050,22000,44
20230801,091200,254635150,22000,22000,22000,22000,60
20230801,091100,253315150,22050,22000,22050,22000,195
20230801,091000,249025000,22000,22050,22050,21950,1169
20230801,090900,223306200,22150,22100,22150,22100,220
20230801,090800,218443800,22150,22200,22200,22100,431
20230801,090700,208899700,22150,22100,22200,22100,1302
20230801,090600,180028400,22100,22050,22100,22050,259
20230801,090500,174305550,22100,22100,22100,22100,181
20230801,090400,170305450,22050,22100,22100,22050,210
20230801,090300,165670300,22200,22050,22200,22050,308
20230801,090200,158854600,22050,22300,22300,22050,1437
20230801,090100,127063000,22300,22300,22400,22150,1298
20230801,090000,98192250,22250,22500,22500,22150,4406