KissMeData/284740/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,203500,230062000,22050,22050,22050,22050,687
20230801,203400,230062000,22050,22050,22050,22050,0
20230801,203300,230062000,22050,22050,22050,22050,0
20230801,203200,230062000,22050,22050,22050,22050,0
20230801,203100,230062000,22050,22050,22050,22050,0
20230801,203000,230062000,22050,22050,22050,22050,0
20230801,202900,230062000,22050,22050,22050,22050,0
20230801,202800,230062000,22050,22050,22050,22050,0
20230801,202700,230062000,22050,22050,22050,22050,0
20230801,202600,230062000,22050,22050,22050,22050,0
20230801,202500,230062000,22050,22050,22050,22050,0
20230801,202400,230062000,22050,22050,22050,22050,0
20230801,202300,230062000,22050,22050,22050,22050,0
20230801,202200,230062000,22050,22050,22050,22050,0
20230801,202100,230062000,22050,22050,22050,22050,0
20230801,202000,230062000,22050,22050,22050,22050,0
20230801,201900,230062000,22050,22050,22050,22050,0
20230801,201800,230062000,22050,22050,22050,22050,0
20230801,201700,230062000,22050,22050,22050,22050,0
20230801,201600,230062000,22050,22050,22050,22050,0
20230801,201500,230062000,22050,22050,22050,22050,0
20230801,201400,230062000,22050,22050,22050,22050,0
20230801,201300,230062000,22050,22050,22050,22050,0
20230801,201200,230062000,22050,22050,22050,22050,0
20230801,201100,230062000,22050,22050,22050,22050,0
20230801,201000,230062000,22050,22050,22050,22050,0
20230801,200900,230062000,22050,22050,22050,22050,0
20230801,200800,230062000,22050,22050,22050,22050,0
20230801,200700,230062000,22050,22050,22050,22050,0
20230801,200600,230062000,22050,22050,22050,22050,0
20230801,200500,230062000,22050,22050,22050,22050,687
20230801,200400,230062000,22050,22050,22050,22050,0
20230801,200300,230062000,22050,22050,22050,22050,0
20230801,200200,230062000,22050,22050,22050,22050,0
20230801,200100,230062000,22050,22050,22050,22050,0
20230801,200000,230062000,22050,22050,22050,22050,0
20230801,195900,230062000,22050,22050,22050,22050,0
20230801,195800,230062000,22050,22050,22050,22050,0
20230801,195700,230062000,22050,22050,22050,22050,0
20230801,195600,230062000,22050,22050,22050,22050,0
20230801,195500,230062000,22050,22050,22050,22050,0
20230801,195400,230062000,22050,22050,22050,22050,0
20230801,195300,230062000,22050,22050,22050,22050,0
20230801,195200,230062000,22050,22050,22050,22050,0
20230801,195100,230062000,22050,22050,22050,22050,0
20230801,195000,230062000,22050,22050,22050,22050,0
20230801,194900,230062000,22050,22050,22050,22050,0
20230801,194800,230062000,22050,22050,22050,22050,0
20230801,194700,230062000,22050,22050,22050,22050,0
20230801,194600,230062000,22050,22050,22050,22050,0
20230801,194500,230062000,22050,22050,22050,22050,0
20230801,194400,230062000,22050,22050,22050,22050,0
20230801,194300,230062000,22050,22050,22050,22050,0
20230801,194200,230062000,22050,22050,22050,22050,0
20230801,194100,230062000,22050,22050,22050,22050,0
20230801,194000,230062000,22050,22050,22050,22050,0
20230801,193900,230062000,22050,22050,22050,22050,0
20230801,193800,230062000,22050,22050,22050,22050,0
20230801,193700,230062000,22050,22050,22050,22050,0
20230801,193600,230062000,22050,22050,22050,22050,0
20230801,193500,230062000,22050,22050,22050,22050,687
20230801,193400,230062000,22050,22050,22050,22050,0
20230801,193300,230062000,22050,22050,22050,22050,0
20230801,193200,230062000,22050,22050,22050,22050,0
20230801,193100,230062000,22050,22050,22050,22050,0
20230801,193000,230062000,22050,22050,22050,22050,0
20230801,192900,230062000,22050,22050,22050,22050,0
20230801,192800,230062000,22050,22050,22050,22050,0
20230801,192700,230062000,22050,22050,22050,22050,0
20230801,192600,230062000,22050,22050,22050,22050,0
20230801,192500,230062000,22050,22050,22050,22050,0
20230801,192400,230062000,22050,22050,22050,22050,0
20230801,192300,230062000,22050,22050,22050,22050,0
20230801,192200,230062000,22050,22050,22050,22050,0
20230801,192100,230062000,22050,22050,22050,22050,0
20230801,192000,230062000,22050,22050,22050,22050,0
20230801,191900,230062000,22050,22050,22050,22050,0
20230801,191800,230062000,22050,22050,22050,22050,0
20230801,191700,230062000,22050,22050,22050,22050,0
20230801,191600,230062000,22050,22050,22050,22050,0
20230801,191500,230062000,22050,22050,22050,22050,0
20230801,191400,230062000,22050,22050,22050,22050,0
20230801,191300,230062000,22050,22050,22050,22050,0
20230801,191200,230062000,22050,22050,22050,22050,0
20230801,191100,230062000,22050,22050,22050,22050,0
20230801,191000,230062000,22050,22050,22050,22050,0
20230801,190900,230062000,22050,22050,22050,22050,0
20230801,190800,230062000,22050,22050,22050,22050,0
20230801,190700,230062000,22050,22050,22050,22050,0
20230801,190600,230062000,22050,22050,22050,22050,0
20230801,190500,230062000,22050,22050,22050,22050,687
20230801,190400,230062000,22050,22050,22050,22050,0
20230801,190300,230062000,22050,22050,22050,22050,0
20230801,190200,230062000,22050,22050,22050,22050,0
20230801,190100,230062000,22050,22050,22050,22050,0
20230801,190000,230062000,22050,22050,22050,22050,0
20230801,185900,230062000,22050,22050,22050,22050,0
20230801,185800,230062000,22050,22050,22050,22050,0
20230801,185700,230062000,22050,22050,22050,22050,0
20230801,185600,230062000,22050,22050,22050,22050,0
20230801,185500,230062000,22050,22050,22050,22050,0
20230801,185400,230062000,22050,22050,22050,22050,0
20230801,185300,230062000,22050,22050,22050,22050,0
20230801,185200,230062000,22050,22050,22050,22050,0
20230801,185100,230062000,22050,22050,22050,22050,0
20230801,185000,230062000,22050,22050,22050,22050,0
20230801,184900,230062000,22050,22050,22050,22050,0
20230801,184800,230062000,22050,22050,22050,22050,0
20230801,184700,230062000,22050,22050,22050,22050,0
20230801,184600,230062000,22050,22050,22050,22050,0
20230801,184500,230062000,22050,22050,22050,22050,0
20230801,184400,230062000,22050,22050,22050,22050,0
20230801,184300,230062000,22050,22050,22050,22050,0
20230801,184200,230062000,22050,22050,22050,22050,0
20230801,184100,230062000,22050,22050,22050,22050,0
20230801,184000,230062000,22050,22050,22050,22050,0
20230801,183900,230062000,22050,22050,22050,22050,0
20230801,183800,230062000,22050,22050,22050,22050,0
20230801,183700,230062000,22050,22050,22050,22050,0
20230801,183600,230062000,22050,22050,22050,22050,0
20230801,183500,230062000,22050,22050,22050,22050,687
20230801,183400,230062000,22050,22050,22050,22050,0
20230801,183300,230062000,22050,22050,22050,22050,0
20230801,183200,230062000,22050,22050,22050,22050,0
20230801,183100,230062000,22050,22050,22050,22050,0
20230801,183000,230062000,22050,22050,22050,22050,0
20230801,182900,230062000,22050,22050,22050,22050,0
20230801,182800,230062000,22050,22050,22050,22050,0
20230801,182700,230062000,22050,22050,22050,22050,0
20230801,182600,230062000,22050,22050,22050,22050,0
20230801,182500,230062000,22050,22050,22050,22050,0
20230801,182400,230062000,22050,22050,22050,22050,0
20230801,182300,230062000,22050,22050,22050,22050,0
20230801,182200,230062000,22050,22050,22050,22050,0
20230801,182100,230062000,22050,22050,22050,22050,0
20230801,182000,230062000,22050,22050,22050,22050,0
20230801,181900,230062000,22050,22050,22050,22050,0
20230801,181800,230062000,22050,22050,22050,22050,0
20230801,181700,230062000,22050,22050,22050,22050,0
20230801,181600,230062000,22050,22050,22050,22050,0
20230801,181500,230062000,22050,22050,22050,22050,0
20230801,181400,230062000,22050,22050,22050,22050,0
20230801,181300,230062000,22050,22050,22050,22050,0
20230801,181200,230062000,22050,22050,22050,22050,0
20230801,181100,230062000,22050,22050,22050,22050,0
20230801,181000,230062000,22050,22050,22050,22050,0
20230801,180900,230062000,22050,22050,22050,22050,0
20230801,180800,230062000,22050,22050,22050,22050,0
20230801,180700,230062000,22050,22050,22050,22050,0
20230801,180600,230062000,22050,22050,22050,22050,0
20230801,180500,230062000,22050,22050,22050,22050,687
20230801,180400,230062000,22050,22050,22050,22050,0
20230801,180300,230062000,22050,22050,22050,22050,0
20230801,180200,230062000,22050,22050,22050,22050,0
20230801,180100,230062000,22050,22050,22050,22050,0
20230801,180000,230062000,22050,22050,22050,22050,0
20230801,175900,230062000,22050,22050,22050,22050,0
20230801,175800,230062000,22050,22050,22050,22050,0
20230801,175700,230062000,22050,22050,22050,22050,0
20230801,175600,230062000,22050,22050,22050,22050,0
20230801,175500,230062000,22050,22050,22050,22050,0
20230801,175400,230062000,22050,22050,22050,22050,0
20230801,175300,230062000,22050,22050,22050,22050,0
20230801,175200,230062000,22050,22050,22050,22050,0
20230801,175100,230062000,22050,22050,22050,22050,0
20230801,175000,230062000,22050,22050,22050,22050,0
20230801,174900,230062000,22050,22050,22050,22050,0
20230801,174800,230062000,22050,22050,22050,22050,0
20230801,174700,230062000,22050,22050,22050,22050,0
20230801,174600,230062000,22050,22050,22050,22050,0
20230801,174500,230062000,22050,22050,22050,22050,0
20230801,174400,230062000,22050,22050,22050,22050,0
20230801,174300,230062000,22050,22050,22050,22050,0
20230801,174200,230062000,22050,22050,22050,22050,0
20230801,174100,230062000,22050,22050,22050,22050,0
20230801,174000,230062000,22050,22050,22050,22050,0
20230801,173900,230062000,22050,22050,22050,22050,0
20230801,173800,230062000,22050,22050,22050,22050,0
20230801,173700,230062000,22050,22050,22050,22050,0
20230801,173600,230062000,22050,22050,22050,22050,0
20230801,173500,230062000,22050,22050,22050,22050,687
20230801,173400,230062000,22050,22050,22050,22050,0
20230801,173300,230062000,22050,22050,22050,22050,0
20230801,173200,230062000,22050,22050,22050,22050,0
20230801,173100,230062000,22050,22050,22050,22050,0
20230801,173000,230062000,22050,22050,22050,22050,0
20230801,172900,230062000,22050,22050,22050,22050,0
20230801,172800,230062000,22050,22050,22050,22050,0
20230801,172700,230062000,22050,22050,22050,22050,0
20230801,172600,230062000,22050,22050,22050,22050,0
20230801,172500,230062000,22050,22050,22050,22050,0
20230801,172400,230062000,22050,22050,22050,22050,0
20230801,172300,230062000,22050,22050,22050,22050,0
20230801,172200,230062000,22050,22050,22050,22050,0
20230801,172100,230062000,22050,22050,22050,22050,0
20230801,172000,230062000,22050,22050,22050,22050,0
20230801,171900,230062000,22050,22050,22050,22050,0
20230801,171800,230062000,22050,22050,22050,22050,0
20230801,171700,230062000,22050,22050,22050,22050,0
20230801,171600,230062000,22050,22050,22050,22050,0
20230801,171500,230062000,22050,22050,22050,22050,0
20230801,171400,230062000,22050,22050,22050,22050,0
20230801,171300,230062000,22050,22050,22050,22050,0
20230801,171200,230062000,22050,22050,22050,22050,0
20230801,171100,230062000,22050,22050,22050,22050,0
20230801,171000,230062000,22050,22050,22050,22050,0
20230801,170900,230062000,22050,22050,22050,22050,0
20230801,170800,230062000,22050,22050,22050,22050,0
20230801,170700,230062000,22050,22050,22050,22050,0
20230801,170600,230062000,22050,22050,22050,22050,0
20230801,170500,230062000,22050,22050,22050,22050,687
20230801,170400,230062000,22050,22050,22050,22050,0
20230801,170300,230062000,22050,22050,22050,22050,0
20230801,170200,230062000,22050,22050,22050,22050,0
20230801,170100,230062000,22050,22050,22050,22050,0
20230801,170000,230062000,22050,22050,22050,22050,0
20230801,165900,230062000,22050,22050,22050,22050,0
20230801,165800,230062000,22050,22050,22050,22050,0
20230801,165700,230062000,22050,22050,22050,22050,0
20230801,165600,230062000,22050,22050,22050,22050,0
20230801,165500,230062000,22050,22050,22050,22050,0
20230801,165400,230062000,22050,22050,22050,22050,0
20230801,165300,230062000,22050,22050,22050,22050,0
20230801,165200,230062000,22050,22050,22050,22050,0
20230801,165100,230062000,22050,22050,22050,22050,0
20230801,165000,230062000,22050,22050,22050,22050,0
20230801,164900,230062000,22050,22050,22050,22050,0
20230801,164800,230062000,22050,22050,22050,22050,0
20230801,164700,230062000,22050,22050,22050,22050,0
20230801,164600,230062000,22050,22050,22050,22050,0
20230801,164500,230062000,22050,22050,22050,22050,0
20230801,164400,230062000,22050,22050,22050,22050,0
20230801,164300,230062000,22050,22050,22050,22050,0
20230801,164200,230062000,22050,22050,22050,22050,0
20230801,164100,230062000,22050,22050,22050,22050,0
20230801,164000,230062000,22050,22050,22050,22050,0
20230801,163900,230062000,22050,22050,22050,22050,0
20230801,163800,230062000,22050,22050,22050,22050,0
20230801,163700,230062000,22050,22050,22050,22050,0
20230801,163600,230062000,22050,22050,22050,22050,0
20230801,163500,230062000,22050,22050,22050,22050,687
20230801,163400,230062000,22050,22050,22050,22050,0
20230801,163300,230062000,22050,22050,22050,22050,0
20230801,163200,230062000,22050,22050,22050,22050,0
20230801,163100,230062000,22050,22050,22050,22050,0
20230801,163000,230062000,22050,22050,22050,22050,0
20230801,162900,230062000,22050,22050,22050,22050,0
20230801,162800,230062000,22050,22050,22050,22050,0
20230801,162700,230062000,22050,22050,22050,22050,0
20230801,162600,230062000,22050,22050,22050,22050,0
20230801,162500,230062000,22050,22050,22050,22050,0
20230801,162400,230062000,22050,22050,22050,22050,0
20230801,162300,230062000,22050,22050,22050,22050,0
20230801,162200,230062000,22050,22050,22050,22050,0
20230801,162100,230062000,22050,22050,22050,22050,0
20230801,162000,230062000,22050,22050,22050,22050,0
20230801,161900,230062000,22050,22050,22050,22050,0
20230801,161800,230062000,22050,22050,22050,22050,0
20230801,161700,230062000,22050,22050,22050,22050,0
20230801,161600,230062000,22050,22050,22050,22050,0
20230801,161500,230062000,22050,22050,22050,22050,0
20230801,161400,230062000,22050,22050,22050,22050,0
20230801,161300,230062000,22050,22050,22050,22050,0
20230801,161200,230062000,22050,22050,22050,22050,0
20230801,161100,230062000,22050,22050,22050,22050,0
20230801,161000,230062000,22050,22050,22050,22050,0
20230801,160900,230062000,22050,22050,22050,22050,0
20230801,160800,230062000,22050,22050,22050,22050,0
20230801,160700,230062000,22050,22050,22050,22050,0
20230801,160600,230062000,22050,22050,22050,22050,0
20230801,160500,230062000,22050,22050,22050,22050,687
20230801,160400,230062000,22050,22050,22050,22050,0
20230801,160300,230062000,22050,22050,22050,22050,0
20230801,160200,230062000,22050,22050,22050,22050,0
20230801,160100,230062000,22050,22050,22050,22050,0
20230801,160000,230062000,22050,22050,22050,22050,0
20230801,155900,230062000,22050,22050,22050,22050,0
20230801,155800,230062000,22050,22050,22050,22050,0
20230801,155700,230062000,22050,22050,22050,22050,0
20230801,155600,230062000,22050,22050,22050,22050,0
20230801,155500,230062000,22050,22050,22050,22050,0
20230801,155400,230062000,22050,22050,22050,22050,0
20230801,155300,230062000,22050,22050,22050,22050,0
20230801,155200,230062000,22050,22050,22050,22050,0
20230801,155100,230062000,22050,22050,22050,22050,0
20230801,155000,230062000,22050,22050,22050,22050,0
20230801,154900,230062000,22050,22050,22050,22050,0
20230801,154800,230062000,22050,22050,22050,22050,0
20230801,154700,230062000,22050,22050,22050,22050,0
20230801,154600,230062000,22050,22050,22050,22050,0
20230801,154500,230062000,22050,22050,22050,22050,0
20230801,154400,230062000,22050,22050,22050,22050,0
20230801,154300,230062000,22050,22050,22050,22050,0
20230801,154200,230062000,22050,22050,22050,22050,0
20230801,154100,230062000,22050,22050,22050,22050,0
20230801,154000,230062000,22050,22050,22050,22050,0
20230801,153900,230062000,22050,22050,22050,22050,0
20230801,153800,230062000,22050,22050,22050,22050,0
20230801,153700,230062000,22050,22050,22050,22050,0
20230801,153600,230062000,22050,22050,22050,22050,0
20230801,153500,230062000,22050,22050,22050,22050,687
20230801,153400,230062000,22050,22050,22050,22050,0
20230801,153300,230062000,22050,22050,22050,22050,0
20230801,153200,230062000,22050,22050,22050,22050,0
20230801,153100,230062000,22050,22050,22050,22050,0
20230801,153000,230062000,22050,22050,22050,22050,687
20230801,152900,214913650,22050,22050,22050,22050,0
20230801,152800,214913650,22050,22050,22050,22050,0
20230801,152700,214913650,22050,22050,22050,22050,0
20230801,152600,214913650,22050,22050,22050,22050,0
20230801,152500,214913650,22050,22050,22050,22050,0
20230801,152400,214913650,22050,22050,22050,22050,0
20230801,152300,214913650,22050,22050,22050,22050,0
20230801,152200,214913650,22050,22050,22050,22050,0
20230801,152100,214913650,22050,22050,22050,22050,0
20230801,152000,214913650,22050,22050,22050,22050,0
20230801,151900,214913650,22050,22050,22050,22050,47
20230801,151800,213877300,22050,22050,22050,22050,50
20230801,151700,212774800,22050,22050,22050,22000,56
20230801,151600,211540050,22050,22050,22050,22050,14
20230801,151500,211231350,22050,22000,22050,22000,12
20230801,151400,210966900,22050,22050,22050,22000,51
20230801,151300,209844650,22000,22050,22050,22000,9
20230801,151200,209646250,22050,22050,22050,22000,22
20230801,151100,209161200,22050,22000,22050,22000,7
20230801,151000,209006950,22050,22000,22050,22000,29
20230801,150900,208367650,22000,22050,22050,22000,48
20230801,150800,207310750,22000,22050,22050,22000,2
20230801,150700,207266700,22050,22000,22050,22000,4
20230801,150600,207178550,22050,22050,22050,22000,61
20230801,150500,205833600,22050,22000,22050,22000,4
20230801,150400,205745450,22050,22000,22050,22000,4
20230801,150300,205657300,22050,22050,22050,22050,13
20230801,150200,205370650,22000,22050,22050,22000,22
20230801,150100,204885800,22000,22050,22050,22000,4
20230801,150000,204797650,21950,22000,22050,21950,14
20230801,145900,204489550,21950,22000,22050,21950,206
20230801,145800,199964850,22000,22000,22000,21950,201
20230801,145700,195542900,22000,22000,22000,22000,1
20230801,145600,195520900,22000,22000,22000,22000,3
20230801,145500,195454900,22000,22000,22000,22000,35
20230801,145400,194684900,22000,22000,22000,22000,1
20230801,145300,194662900,22000,22000,22000,22000,6
20230801,145200,194530900,21950,21950,21950,21950,0
20230801,145100,194530900,21950,21950,21950,21950,0
20230801,145000,194530900,21950,21950,21950,21950,7
20230801,144900,194377250,21950,22000,22000,21950,27
20230801,144800,193783500,22000,22000,22000,22000,0
20230801,144700,193783500,22000,22000,22000,22000,0
20230801,144600,193783500,22000,22000,22000,22000,0
20230801,144500,193783500,22000,22000,22000,22000,13
20230801,144400,193497500,22000,22000,22000,22000,39
20230801,144300,192639500,22000,22000,22000,21950,29
20230801,144200,192001550,21950,21950,21950,21950,0
20230801,144100,192001550,21950,21950,21950,21950,1
20230801,144000,191979600,22000,22000,22000,22000,13
20230801,143900,191693600,22000,22000,22000,22000,3
20230801,143800,191627600,22000,22000,22000,22000,1
20230801,143700,191605600,22000,22000,22000,22000,6
20230801,143600,191473600,21950,21950,21950,21950,0
20230801,143500,191473600,21950,21950,21950,21950,0
20230801,143400,191473600,21950,21950,21950,21950,0
20230801,143300,191473600,21950,21950,21950,21950,0
20230801,143200,191473600,21950,21950,21950,21950,1
20230801,143100,191451650,22000,22000,22000,22000,14
20230801,143000,191143650,22000,22000,22000,22000,0
20230801,142900,191143650,22000,22000,22000,22000,0
20230801,142800,191143650,22000,22000,22000,22000,0
20230801,142700,191143650,22000,22000,22000,22000,0
20230801,142600,191143650,22000,22000,22000,22000,0
20230801,142500,191143650,22000,22000,22000,22000,0
20230801,142400,191143650,22000,22000,22000,22000,0
20230801,142300,191143650,22000,22000,22000,22000,1
20230801,142200,191121650,22000,22000,22000,22000,0
20230801,142100,191121650,22000,22000,22000,22000,0
20230801,142000,191121650,22000,22000,22000,22000,0
20230801,141900,191121650,22000,22000,22000,22000,0
20230801,141800,191121650,22000,22000,22000,22000,2
20230801,141700,191077650,22000,22000,22000,22000,0
20230801,141600,191077650,22000,22000,22000,22000,0
20230801,141500,191077650,22000,22000,22000,22000,0
20230801,141400,191077650,22000,22000,22000,22000,0
20230801,141300,191077650,22000,22000,22000,22000,0
20230801,141200,191077650,22000,22000,22000,22000,0
20230801,141100,191077650,22000,22000,22000,22000,0
20230801,141000,191077650,22000,22000,22000,22000,0
20230801,140900,191077650,22000,22000,22000,22000,0
20230801,140800,191077650,22000,22000,22000,22000,0
20230801,140700,191077650,22000,22000,22000,22000,0
20230801,140600,191077650,22000,22000,22000,22000,152
20230801,140500,187733650,22050,22050,22050,22050,0
20230801,140400,187733650,22050,22050,22050,22050,0
20230801,140300,187733650,22050,22050,22050,22050,0
20230801,140200,187733650,22050,22050,22050,22050,0
20230801,140100,187733650,22050,22050,22050,22050,1
20230801,140000,187711600,22050,22050,22050,22050,0
20230801,135900,187711600,22050,22050,22050,22050,0
20230801,135800,187711600,22050,21950,22050,21950,377
20230801,135700,179418050,21950,21950,21950,21950,0
20230801,135600,179418050,21950,21950,21950,21950,0
20230801,135500,179418050,21950,21950,21950,21950,0
20230801,135400,179418050,21950,21950,21950,21950,5
20230801,135300,179308300,22000,22000,22000,22000,0
20230801,135200,179308300,22000,22000,22000,22000,0
20230801,135100,179308300,22000,22000,22000,22000,0
20230801,135000,179308300,22000,22000,22000,22000,0
20230801,134900,179308300,22000,22000,22000,22000,0
20230801,134800,179308300,22000,22000,22000,22000,0
20230801,134700,179308300,22000,22000,22000,22000,1
20230801,134600,179286300,22000,21950,22000,21950,2
20230801,134500,179242350,21950,21950,21950,21950,210
20230801,134400,174632850,21950,21950,21950,21950,46
20230801,134300,173623150,22000,22000,22000,22000,0
20230801,134200,173623150,22000,22000,22000,22000,3
20230801,134100,173557150,22000,22000,22000,22000,0
20230801,134000,173557150,22000,22000,22000,22000,0
20230801,133900,173557150,22000,22000,22000,22000,1
20230801,133800,173535150,22000,22000,22000,22000,227
20230801,133700,168541150,21950,21950,21950,21950,0
20230801,133600,168541150,21950,21950,21950,21950,0
20230801,133500,168541150,21950,22000,22000,21950,53
20230801,133400,167377650,21950,21950,21950,21950,0
20230801,133300,167377650,21950,21950,21950,21950,0
20230801,133200,167377650,21950,21950,21950,21950,0
20230801,133100,167377650,21950,21950,21950,21950,2
20230801,133000,167333750,22000,22000,22000,22000,0
20230801,132900,167333750,22000,22000,22000,22000,0
20230801,132800,167333750,22000,22000,22000,22000,5
20230801,132700,167223750,21950,21950,21950,21950,10
20230801,132600,167004250,21950,21950,21950,21950,35
20230801,132500,166236000,21950,21950,21950,21950,0
20230801,132400,166236000,21950,21950,21950,21950,0
20230801,132300,166236000,21950,21950,21950,21950,0
20230801,132200,166236000,21950,21950,21950,21950,0
20230801,132100,166236000,21950,21950,21950,21950,0
20230801,132000,166236000,21950,21950,21950,21950,92
20230801,131900,164216600,21950,22000,22000,21950,299
20230801,131800,157653500,22000,22000,22000,22000,1
20230801,131700,157631500,21950,21950,21950,21950,2
20230801,131600,157587600,22000,22000,22000,22000,11
20230801,131500,157345600,21950,21950,21950,21950,0
20230801,131400,157345600,21950,21950,21950,21950,0
20230801,131300,157345600,21950,21950,21950,21950,0
20230801,131200,157345600,21950,21950,21950,21950,0
20230801,131100,157345600,21950,21950,21950,21950,0
20230801,131000,157345600,21950,21950,21950,21950,0
20230801,130900,157345600,21950,21950,21950,21950,0
20230801,130800,157345600,21950,21950,21950,21950,10
20230801,130700,157126100,22000,22000,22000,22000,76
20230801,130600,155454100,22050,22050,22050,22050,0
20230801,130500,155454100,22050,22050,22050,22050,9
20230801,130400,155255650,22050,22050,22050,22050,0
20230801,130300,155255650,22050,22050,22050,22050,0
20230801,130200,155255650,22050,22050,22050,22050,0
20230801,130100,155255650,22050,22050,22050,22050,0
20230801,130000,155255650,22050,22050,22050,22050,2
20230801,125900,155211550,22050,22050,22050,22050,1
20230801,125800,155189500,22050,22050,22050,22050,1
20230801,125700,155167450,22050,22100,22100,22050,20
20230801,125600,154726400,22050,22050,22050,22050,116
20230801,125500,152168600,22050,22050,22050,22050,1
20230801,125400,152146550,22000,22050,22050,22000,2
20230801,125300,152102500,22050,22050,22050,22050,1
20230801,125200,152080450,22000,22050,22050,22000,40
20230801,125100,151200400,22000,21950,22000,21950,65
20230801,125000,149773150,21950,21950,21950,21950,1
20230801,124900,149751200,21950,21950,21950,21950,10
20230801,124800,149531700,21950,21950,21950,21950,74
20230801,124700,147907400,22000,22050,22050,22000,117
20230801,124600,145333350,22050,22050,22050,22050,25
20230801,124500,144782100,22050,22050,22050,22050,24
20230801,124400,144252900,22000,21950,22000,21950,248
20230801,124300,138804600,21950,21950,21950,21950,1
20230801,124200,138782650,21950,21950,21950,21950,1
20230801,124100,138760700,21950,21950,21950,21950,1
20230801,124000,138738750,21950,21950,21950,21900,4
20230801,123900,138651050,21950,21950,21950,21950,1
20230801,123800,138629100,21950,21950,21950,21950,0
20230801,123700,138629100,21950,21950,21950,21950,1
20230801,123600,138607150,21950,21950,21950,21950,74
20230801,123500,136982850,21950,21950,21950,21950,1
20230801,123400,136960900,21950,21950,21950,21950,1
20230801,123300,136938950,21950,21950,21950,21950,1
20230801,123200,136917000,21950,21950,21950,21950,3
20230801,123100,136851150,21950,21950,21950,21900,21
20230801,123000,136390700,21950,21950,21950,21950,33
20230801,122900,135666350,21950,21950,21950,21950,3
20230801,122800,135600500,21950,21950,21950,21950,13
20230801,122700,135315150,21950,21950,21950,21950,12
20230801,122600,135051750,21950,21950,21950,21950,11
20230801,122500,134810300,21950,21950,21950,21900,46
20230801,122400,133801850,21950,21950,21950,21950,1
20230801,122300,133779900,21950,21950,21950,21950,11
20230801,122200,133538450,21950,21900,21950,21900,327
20230801,122100,126375100,21900,21900,21900,21900,2
20230801,122000,126331300,21900,21900,21900,21900,1
20230801,121900,126309400,21900,21900,21900,21900,2
20230801,121800,126265600,21850,21900,21900,21850,2
20230801,121700,126221850,21900,21900,21900,21900,1
20230801,121600,126199950,21900,21900,21900,21900,1
20230801,121500,126178050,21900,21900,21900,21900,1
20230801,121400,126156150,21900,21900,21900,21900,2
20230801,121300,126112350,21900,21900,21900,21900,6
20230801,121200,125980950,21900,21900,21900,21900,1
20230801,121100,125959050,21900,21900,21900,21900,1
20230801,121000,125937150,21850,21900,21900,21850,6
20230801,120900,125805950,21850,21900,21900,21850,14
20230801,120800,125499900,21900,21900,21900,21900,1
20230801,120700,125478000,21900,21900,21900,21900,3
20230801,120600,125412300,21900,21900,21900,21900,2
20230801,120500,125368500,21900,21900,21900,21900,3
20230801,120400,125302800,21900,21900,21900,21900,1
20230801,120300,125280900,21900,21900,21900,21900,1
20230801,120200,125259000,21900,21900,21900,21900,3
20230801,120100,125193300,21900,21900,21900,21900,1
20230801,120000,125171400,21900,21900,21900,21900,25
20230801,115900,124623900,21950,21950,21950,21950,1
20230801,115800,124601950,21950,21950,21950,21950,1
20230801,115700,124580000,21950,21950,21950,21950,2
20230801,115600,124536100,21950,21950,21950,21950,6
20230801,115500,124404400,21950,21900,21950,21900,2
20230801,115400,124360550,21950,21950,21950,21950,1
20230801,115300,124338600,21950,21950,21950,21950,2
20230801,115200,124294700,21950,21950,21950,21950,1
20230801,115100,124272750,21950,21950,21950,21950,1
20230801,115000,124250800,21950,21950,21950,21950,2
20230801,114900,124206900,21950,21950,21950,21950,1
20230801,114800,124184950,21950,21950,21950,21950,2
20230801,114700,124141050,21950,21900,21950,21900,31
20230801,114600,123462100,21950,21900,21950,21900,59
20230801,114500,122169950,21900,21900,21900,21900,1
20230801,114400,122148050,21900,21900,21900,21900,2
20230801,114300,122104250,21900,21900,21900,21900,1
20230801,114200,122082350,21900,21900,21900,21900,3
20230801,114100,122016650,21900,21900,21900,21900,1
20230801,114000,121994750,21900,21900,21900,21900,1
20230801,113900,121972850,21850,21900,21900,21850,4
20230801,113800,121885400,21900,21900,21900,21900,1
20230801,113700,121863500,21900,21850,21900,21850,401
20230801,113600,113083950,21850,21850,21850,21850,4
20230801,113500,112996550,21850,21850,21850,21850,1
20230801,113400,112974700,21850,21850,21850,21850,0
20230801,113300,112974700,21850,21850,21850,21850,1
20230801,113200,112952850,21850,21850,21850,21850,1
20230801,113100,112931000,21850,21850,21850,21850,0
20230801,113000,112931000,21850,21850,21850,21850,1
20230801,112900,112909150,21850,21850,21850,21850,0
20230801,112800,112909150,21850,21850,21850,21850,18
20230801,112700,112515850,21850,21850,21850,21850,0
20230801,112600,112515850,21850,21850,21850,21850,0
20230801,112500,112515850,21850,21850,21850,21850,0
20230801,112400,112515850,21850,21850,21850,21850,0
20230801,112300,112515850,21850,21850,21850,21850,2
20230801,112200,112472150,21850,21850,21850,21850,0
20230801,112100,112472150,21850,21850,21850,21850,0
20230801,112000,112472150,21850,21850,21850,21850,58
20230801,111900,111204850,21850,21850,21850,21850,55
20230801,111800,110003100,21850,21850,21850,21850,0
20230801,111700,110003100,21850,21850,21850,21850,0
20230801,111600,110003100,21850,21850,21850,21850,1
20230801,111500,109981250,21800,21800,21800,21800,150
20230801,111400,106711250,21850,21850,21850,21850,0
20230801,111300,106711250,21850,21850,21850,21850,0
20230801,111200,106711250,21850,21850,21850,21850,0
20230801,111100,106711250,21850,21850,21850,21850,22
20230801,111000,106230550,21850,21850,21850,21850,0
20230801,110900,106230550,21850,21850,21850,21850,195
20230801,110800,101969800,21900,21900,21900,21900,0
20230801,110700,101969800,21900,21900,21900,21900,0
20230801,110600,101969800,21900,21900,21900,21900,0
20230801,110500,101969800,21900,21900,21900,21900,0
20230801,110400,101969800,21900,21900,21900,21900,0
20230801,110300,101969800,21900,21900,21900,21900,0
20230801,110200,101969800,21900,21900,21900,21900,21
20230801,110100,101509900,21900,21900,21900,21900,0
20230801,110000,101509900,21900,21900,21900,21900,0
20230801,105900,101509900,21900,21900,21900,21900,0
20230801,105800,101509900,21900,21900,21900,21900,1
20230801,105700,101488000,21900,21900,21900,21900,0
20230801,105600,101488000,21900,21900,21900,21900,2
20230801,105500,101444200,21850,21850,21900,21850,20
20230801,105400,101006750,21900,21900,21900,21900,0
20230801,105300,101006750,21900,21900,21900,21900,0
20230801,105200,101006750,21900,21900,21900,21900,0
20230801,105100,101006750,21900,21850,21900,21850,101
20230801,105000,98799850,21900,21900,21900,21900,0
20230801,104900,98799850,21900,21900,21900,21900,1
20230801,104800,98777950,21900,21900,21900,21900,20
20230801,104700,98339950,21900,21900,21900,21900,0
20230801,104600,98339950,21900,21900,21900,21900,1
20230801,104500,98318050,21900,21900,21900,21900,5
20230801,104400,98208550,21900,21900,21900,21900,0
20230801,104300,98208550,21900,21900,21900,21900,0
20230801,104200,98208550,21900,21900,21900,21900,10
20230801,104100,97989550,21900,21900,21900,21900,20
20230801,104000,97551550,21900,21900,21900,21900,0
20230801,103900,97551550,21900,21900,21900,21900,0
20230801,103800,97551550,21900,21900,21900,21900,0
20230801,103700,97551550,21900,21900,21900,21900,3
20230801,103600,97485850,21850,21850,21850,21850,0
20230801,103500,97485850,21850,21850,21850,21850,0
20230801,103400,97485850,21850,21850,21850,21850,13
20230801,103300,97201800,21850,21850,21850,21850,0
20230801,103200,97201800,21850,21850,21850,21850,20
20230801,103100,96764800,21850,21850,21850,21850,0
20230801,103000,96764800,21850,21850,21850,21850,0
20230801,102900,96764800,21850,21850,21850,21850,0
20230801,102800,96764800,21850,21850,21850,21850,51
20230801,102700,95650450,21800,21800,21800,21800,1
20230801,102600,95628650,21800,21800,21800,21800,0
20230801,102500,95628650,21800,21800,21800,21800,0
20230801,102400,95628650,21800,21800,21800,21800,26
20230801,102300,95061850,21800,21800,21800,21800,1
20230801,102200,95040050,21800,21800,21800,21800,103
20230801,102100,92794650,21800,21800,21800,21800,0
20230801,102000,92794650,21800,21800,21800,21800,0
20230801,101900,92794650,21800,21800,21800,21800,3
20230801,101800,92729250,21850,21850,21850,21850,0
20230801,101700,92729250,21850,21850,21850,21850,0
20230801,101600,92729250,21850,21850,21850,21850,5
20230801,101500,92620000,21850,21850,21850,21850,205
20230801,101400,88140750,21800,21800,21800,21800,21
20230801,101300,87682950,21800,21800,21800,21800,0
20230801,101200,87682950,21800,21800,21800,21800,0
20230801,101100,87682950,21800,21800,21800,21800,21
20230801,101000,87225150,21800,21800,21800,21800,0
20230801,100900,87225150,21800,21800,21800,21800,43
20230801,100800,86287750,21800,21800,21800,21800,0
20230801,100700,86287750,21800,21800,21800,21800,34
20230801,100600,85546550,21800,21800,21800,21800,171
20230801,100500,81818750,21750,21750,21750,21750,366
20230801,100400,73858250,21750,21750,21750,21750,0
20230801,100300,73858250,21750,21750,21750,21750,1
20230801,100200,73836500,21750,21800,21800,21750,148
20230801,100100,70617350,21800,21800,21800,21800,0
20230801,100000,70617350,21800,21800,21800,21800,3
20230801,095900,70551950,21800,21750,21800,21750,3
20230801,095800,70486600,21800,21800,21800,21800,2
20230801,095700,70443000,21800,21800,21800,21800,18
20230801,095600,70050600,21800,21800,21800,21800,2
20230801,095500,70007000,21750,21750,21750,21750,18
20230801,095400,69615500,21750,21750,21750,21750,4
20230801,095300,69528500,21750,21750,21750,21750,196
20230801,095200,65265500,21750,21750,21750,21750,0
20230801,095100,65265500,21750,21750,21750,21750,0
20230801,095000,65265500,21750,21750,21750,21750,0
20230801,094900,65265500,21750,21750,21750,21750,0
20230801,094800,65265500,21750,21800,21800,21750,146
20230801,094700,62089750,21800,21800,21800,21800,0
20230801,094600,62089750,21800,21800,21800,21800,12
20230801,094500,61828150,21800,21800,21800,21800,92
20230801,094400,59822550,21750,21750,21750,21750,0
20230801,094300,59822550,21750,21750,21750,21750,0
20230801,094200,59822550,21750,21750,21750,21750,171
20230801,094100,56103300,21800,21750,21800,21750,155
20230801,094000,52731500,21750,21750,21750,21750,11
20230801,093900,52492250,21750,21750,21750,21750,86
20230801,093800,50621750,21750,21750,21750,21750,3
20230801,093700,50556500,21750,21750,21750,21750,6
20230801,093600,50426000,21750,21750,21750,21750,21
20230801,093500,49969250,21700,21700,21700,21700,0
20230801,093400,49969250,21700,21700,21700,21700,11
20230801,093300,49730550,21750,21750,21750,21750,0
20230801,093200,49730550,21750,21750,21750,21750,0
20230801,093100,49730550,21750,21750,21750,21750,2
20230801,093000,49687050,21700,21650,21700,21650,502
20230801,092900,38797700,21650,21650,21650,21650,10
20230801,092800,38581200,21600,21650,21650,21600,155
20230801,092700,35225950,21650,21650,21650,21650,0
20230801,092600,35225950,21650,21650,21650,21650,0
20230801,092500,35225950,21650,21750,21750,21650,56
20230801,092400,34010250,21700,21700,21700,21700,114
20230801,092300,31536450,21650,21650,21650,21650,0
20230801,092200,31536450,21650,21600,21650,21600,249
20230801,092100,26146450,21600,21600,21600,21600,45
20230801,092000,25174450,21600,21600,21600,21600,0
20230801,091900,25174450,21600,21600,21600,21600,0
20230801,091800,25174450,21600,21650,21650,21600,35
20230801,091700,24417200,21600,21600,21600,21600,15
20230801,091600,24093200,21600,21650,21650,21600,41
20230801,091500,23207050,21700,21700,21700,21700,36
20230801,091400,22425850,21700,21700,21700,21700,2
20230801,091300,22382450,21600,21600,21600,21600,26
20230801,091200,21820850,21600,21700,21700,21600,41
20230801,091100,20932050,21600,21600,21600,21600,42
20230801,091000,20024850,21600,21600,21600,21600,53
20230801,090900,18880050,21700,21700,21700,21700,35
20230801,090800,18120550,21600,21600,21600,21600,50
20230801,090700,17040550,21650,21650,21650,21650,25
20230801,090600,16499300,21550,21600,21600,21550,19
20230801,090500,16089400,21500,21550,21550,21500,40
20230801,090400,15228550,21500,21500,21500,21500,59
20230801,090300,13960050,21550,21450,21600,21450,36
20230801,090200,13183400,21450,21400,21450,21400,156
20230801,090100,9842000,21600,21400,21600,21400,144
20230801,090000,6752950,21400,21350,21400,21350,316