KissMeData/025560/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,190300,30015768600,34700,34700,34700,34700,22582
20230801,190200,30015768600,34700,34700,34700,34700,0
20230801,190100,30015768600,34700,34700,34700,34700,0
20230801,190000,30015768600,34700,34700,34700,34700,0
20230801,185900,30015768600,34700,34700,34700,34700,0
20230801,185800,30015768600,34700,34700,34700,34700,0
20230801,185700,30015768600,34700,34700,34700,34700,0
20230801,185600,30015768600,34700,34700,34700,34700,0
20230801,185500,30015768600,34700,34700,34700,34700,0
20230801,185400,30015768600,34700,34700,34700,34700,0
20230801,185300,30015768600,34700,34700,34700,34700,0
20230801,185200,30015768600,34700,34700,34700,34700,0
20230801,185100,30015768600,34700,34700,34700,34700,0
20230801,185000,30015768600,34700,34700,34700,34700,0
20230801,184900,30015768600,34700,34700,34700,34700,0
20230801,184800,30015768600,34700,34700,34700,34700,0
20230801,184700,30015768600,34700,34700,34700,34700,0
20230801,184600,30015768600,34700,34700,34700,34700,0
20230801,184500,30015768600,34700,34700,34700,34700,0
20230801,184400,30015768600,34700,34700,34700,34700,0
20230801,184300,30015768600,34700,34700,34700,34700,0
20230801,184200,30015768600,34700,34700,34700,34700,0
20230801,184100,30015768600,34700,34700,34700,34700,0
20230801,184000,30015768600,34700,34700,34700,34700,0
20230801,183900,30015768600,34700,34700,34700,34700,0
20230801,183800,30015768600,34700,34700,34700,34700,0
20230801,183700,30015768600,34700,34700,34700,34700,0
20230801,183600,30015768600,34700,34700,34700,34700,0
20230801,183500,30015768600,34700,34700,34700,34700,0
20230801,183400,30015768600,34700,34700,34700,34700,0
20230801,183300,30015768600,34700,34700,34700,34700,22582
20230801,183200,30015768600,34700,34700,34700,34700,0
20230801,183100,30015768600,34700,34700,34700,34700,0
20230801,183000,30015768600,34700,34700,34700,34700,0
20230801,182900,30015768600,34700,34700,34700,34700,0
20230801,182800,30015768600,34700,34700,34700,34700,0
20230801,182700,30015768600,34700,34700,34700,34700,0
20230801,182600,30015768600,34700,34700,34700,34700,0
20230801,182500,30015768600,34700,34700,34700,34700,0
20230801,182400,30015768600,34700,34700,34700,34700,0
20230801,182300,30015768600,34700,34700,34700,34700,0
20230801,182200,30015768600,34700,34700,34700,34700,0
20230801,182100,30015768600,34700,34700,34700,34700,0
20230801,182000,30015768600,34700,34700,34700,34700,0
20230801,181900,30015768600,34700,34700,34700,34700,0
20230801,181800,30015768600,34700,34700,34700,34700,0
20230801,181700,30015768600,34700,34700,34700,34700,0
20230801,181600,30015768600,34700,34700,34700,34700,0
20230801,181500,30015768600,34700,34700,34700,34700,0
20230801,181400,30015768600,34700,34700,34700,34700,0
20230801,181300,30015768600,34700,34700,34700,34700,0
20230801,181200,30015768600,34700,34700,34700,34700,0
20230801,181100,30015768600,34700,34700,34700,34700,0
20230801,181000,30015768600,34700,34700,34700,34700,0
20230801,180900,30015768600,34700,34700,34700,34700,0
20230801,180800,30015768600,34700,34700,34700,34700,0
20230801,180700,30015768600,34700,34700,34700,34700,0
20230801,180600,30015768600,34700,34700,34700,34700,0
20230801,180500,30015768600,34700,34700,34700,34700,0
20230801,180400,30015768600,34700,34700,34700,34700,0
20230801,180300,30015768600,34700,34700,34700,34700,22582
20230801,180200,30015768600,34700,34700,34700,34700,0
20230801,180100,30015768600,34700,34700,34700,34700,0
20230801,180000,30015768600,34700,34700,34700,34700,0
20230801,175900,30015768600,34700,34700,34700,34700,0
20230801,175800,30015768600,34700,34700,34700,34700,0
20230801,175700,30015768600,34700,34700,34700,34700,0
20230801,175600,30015768600,34700,34700,34700,34700,0
20230801,175500,30015768600,34700,34700,34700,34700,0
20230801,175400,30015768600,34700,34700,34700,34700,0
20230801,175300,30015768600,34700,34700,34700,34700,0
20230801,175200,30015768600,34700,34700,34700,34700,0
20230801,175100,30015768600,34700,34700,34700,34700,0
20230801,175000,30015768600,34700,34700,34700,34700,0
20230801,174900,30015768600,34700,34700,34700,34700,0
20230801,174800,30015768600,34700,34700,34700,34700,0
20230801,174700,30015768600,34700,34700,34700,34700,0
20230801,174600,30015768600,34700,34700,34700,34700,0
20230801,174500,30015768600,34700,34700,34700,34700,0
20230801,174400,30015768600,34700,34700,34700,34700,0
20230801,174300,30015768600,34700,34700,34700,34700,0
20230801,174200,30015768600,34700,34700,34700,34700,0
20230801,174100,30015768600,34700,34700,34700,34700,0
20230801,174000,30015768600,34700,34700,34700,34700,0
20230801,173900,30015768600,34700,34700,34700,34700,0
20230801,173800,30015768600,34700,34700,34700,34700,0
20230801,173700,30015768600,34700,34700,34700,34700,0
20230801,173600,30015768600,34700,34700,34700,34700,0
20230801,173500,30015768600,34700,34700,34700,34700,0
20230801,173400,30015768600,34700,34700,34700,34700,0
20230801,173300,30015768600,34700,34700,34700,34700,22582
20230801,173200,30015768600,34700,34700,34700,34700,0
20230801,173100,30015768600,34700,34700,34700,34700,0
20230801,173000,30015768600,34700,34700,34700,34700,0
20230801,172900,30015768600,34700,34700,34700,34700,0
20230801,172800,30015768600,34700,34700,34700,34700,0
20230801,172700,30015768600,34700,34700,34700,34700,0
20230801,172600,30015768600,34700,34700,34700,34700,0
20230801,172500,30015768600,34700,34700,34700,34700,0
20230801,172400,30015768600,34700,34700,34700,34700,0
20230801,172300,30015768600,34700,34700,34700,34700,0
20230801,172200,30015768600,34700,34700,34700,34700,0
20230801,172100,30015768600,34700,34700,34700,34700,0
20230801,172000,30015768600,34700,34700,34700,34700,0
20230801,171900,30015768600,34700,34700,34700,34700,0
20230801,171800,30015768600,34700,34700,34700,34700,0
20230801,171700,30015768600,34700,34700,34700,34700,0
20230801,171600,30015768600,34700,34700,34700,34700,0
20230801,171500,30015768600,34700,34700,34700,34700,0
20230801,171400,30015768600,34700,34700,34700,34700,0
20230801,171300,30015768600,34700,34700,34700,34700,0
20230801,171200,30015768600,34700,34700,34700,34700,0
20230801,171100,30015768600,34700,34700,34700,34700,0
20230801,171000,30015768600,34700,34700,34700,34700,0
20230801,170900,30015768600,34700,34700,34700,34700,0
20230801,170800,30015768600,34700,34700,34700,34700,0
20230801,170700,30015768600,34700,34700,34700,34700,0
20230801,170600,30015768600,34700,34700,34700,34700,0
20230801,170500,30015768600,34700,34700,34700,34700,0
20230801,170400,30015768600,34700,34700,34700,34700,0
20230801,170300,30015768600,34700,34700,34700,34700,22582
20230801,170200,30015768600,34700,34700,34700,34700,0
20230801,170100,30015768600,34700,34700,34700,34700,0
20230801,170000,30015768600,34700,34700,34700,34700,0
20230801,165900,30015768600,34700,34700,34700,34700,0
20230801,165800,30015768600,34700,34700,34700,34700,0
20230801,165700,30015768600,34700,34700,34700,34700,0
20230801,165600,30015768600,34700,34700,34700,34700,0
20230801,165500,30015768600,34700,34700,34700,34700,0
20230801,165400,30015768600,34700,34700,34700,34700,0
20230801,165300,30015768600,34700,34700,34700,34700,0
20230801,165200,30015768600,34700,34700,34700,34700,0
20230801,165100,30015768600,34700,34700,34700,34700,0
20230801,165000,30015768600,34700,34700,34700,34700,0
20230801,164900,30015768600,34700,34700,34700,34700,0
20230801,164800,30015768600,34700,34700,34700,34700,0
20230801,164700,30015768600,34700,34700,34700,34700,0
20230801,164600,30015768600,34700,34700,34700,34700,0
20230801,164500,30015768600,34700,34700,34700,34700,0
20230801,164400,30015768600,34700,34700,34700,34700,0
20230801,164300,30015768600,34700,34700,34700,34700,0
20230801,164200,30015768600,34700,34700,34700,34700,0
20230801,164100,30015768600,34700,34700,34700,34700,0
20230801,164000,30015768600,34700,34700,34700,34700,0
20230801,163900,30015768600,34700,34700,34700,34700,0
20230801,163800,30015768600,34700,34700,34700,34700,0
20230801,163700,30015768600,34700,34700,34700,34700,0
20230801,163600,30015768600,34700,34700,34700,34700,0
20230801,163500,30015768600,34700,34700,34700,34700,0
20230801,163400,30015768600,34700,34700,34700,34700,0
20230801,163300,30015768600,34700,34700,34700,34700,22582
20230801,163200,30015768600,34700,34700,34700,34700,0
20230801,163100,30015768600,34700,34700,34700,34700,0
20230801,163000,30015768600,34700,34700,34700,34700,0
20230801,162900,30015768600,34700,34700,34700,34700,0
20230801,162800,30015768600,34700,34700,34700,34700,0
20230801,162700,30015768600,34700,34700,34700,34700,0
20230801,162600,30015768600,34700,34700,34700,34700,0
20230801,162500,30015768600,34700,34700,34700,34700,0
20230801,162400,30015768600,34700,34700,34700,34700,0
20230801,162300,30015768600,34700,34700,34700,34700,0
20230801,162200,30015768600,34700,34700,34700,34700,0
20230801,162100,30015768600,34700,34700,34700,34700,0
20230801,162000,30015768600,34700,34700,34700,34700,0
20230801,161900,30015768600,34700,34700,34700,34700,0
20230801,161800,30015768600,34700,34700,34700,34700,0
20230801,161700,30015768600,34700,34700,34700,34700,0
20230801,161600,30015768600,34700,34700,34700,34700,0
20230801,161500,30015768600,34700,34700,34700,34700,0
20230801,161400,30015768600,34700,34700,34700,34700,0
20230801,161300,30015768600,34700,34700,34700,34700,0
20230801,161200,30015768600,34700,34700,34700,34700,0
20230801,161100,30015768600,34700,34700,34700,34700,0
20230801,161000,30015768600,34700,34700,34700,34700,0
20230801,160900,30015768600,34700,34700,34700,34700,0
20230801,160800,30015768600,34700,34700,34700,34700,0
20230801,160700,30015768600,34700,34700,34700,34700,0
20230801,160600,30015768600,34700,34700,34700,34700,0
20230801,160500,30015768600,34700,34700,34700,34700,0
20230801,160400,30015768600,34700,34700,34700,34700,0
20230801,160300,30015768600,34700,34700,34700,34700,22582
20230801,160200,30015768600,34700,34700,34700,34700,0
20230801,160100,30015768600,34700,34700,34700,34700,0
20230801,160000,30015768600,34700,34700,34700,34700,0
20230801,155900,30015768600,34700,34700,34700,34700,0
20230801,155800,30015768600,34700,34700,34700,34700,0
20230801,155700,30015768600,34700,34700,34700,34700,0
20230801,155600,30015768600,34700,34700,34700,34700,0
20230801,155500,30015768600,34700,34700,34700,34700,0
20230801,155400,30015768600,34700,34700,34700,34700,0
20230801,155300,30015768600,34700,34700,34700,34700,0
20230801,155200,30015768600,34700,34700,34700,34700,0
20230801,155100,30015768600,34700,34700,34700,34700,0
20230801,155000,30015768600,34700,34700,34700,34700,0
20230801,154900,30015768600,34700,34700,34700,34700,0
20230801,154800,30015768600,34700,34700,34700,34700,0
20230801,154700,30015768600,34700,34700,34700,34700,0
20230801,154600,30015768600,34700,34700,34700,34700,0
20230801,154500,30015768600,34700,34700,34700,34700,0
20230801,154400,30015768600,34700,34700,34700,34700,0
20230801,154300,30015768600,34700,34700,34700,34700,0
20230801,154200,30015768600,34700,34700,34700,34700,0
20230801,154100,30015768600,34700,34700,34700,34700,0
20230801,154000,30015768600,34700,34700,34700,34700,0
20230801,153900,30015768600,34700,34700,34700,34700,0
20230801,153800,30015768600,34700,34700,34700,34700,0
20230801,153700,30015768600,34700,34700,34700,34700,0
20230801,153600,30015768600,34700,34700,34700,34700,0
20230801,153500,30015768600,34700,34700,34700,34700,0
20230801,153400,30015768600,34700,34700,34700,34700,0
20230801,153300,30015768600,34700,34700,34700,34700,22582
20230801,153200,30015768600,34700,34700,34700,34700,0
20230801,153100,30015768600,34700,34700,34700,34700,0
20230801,153000,30015768600,34700,34700,34700,34700,22582
20230801,152900,29232173200,34450,34450,34450,34450,0
20230801,152800,29232173200,34450,34450,34450,34450,0
20230801,152700,29232173200,34450,34450,34450,34450,0
20230801,152600,29232173200,34450,34450,34450,34450,0
20230801,152500,29232173200,34450,34450,34450,34450,0
20230801,152400,29232173200,34450,34450,34450,34450,0
20230801,152300,29232173200,34450,34450,34450,34450,0
20230801,152200,29232173200,34450,34450,34450,34450,0
20230801,152100,29232173200,34450,34450,34450,34450,0
20230801,152000,29232173200,34450,34450,34450,34450,0
20230801,151900,29232173200,34450,34350,34500,34200,10851
20230801,151800,28859430100,34350,34400,34600,34300,5854
20230801,151700,28657856850,34600,34450,34600,34400,4376
20230801,151600,28506854350,34350,34500,34600,34350,4397
20230801,151500,28355075200,34600,34400,34600,34350,3330
20230801,151400,28240187850,34450,34350,34500,34350,6041
20230801,151300,28032025350,34400,34400,34450,34350,1827
20230801,151200,27969138950,34350,34500,34500,34200,4115
20230801,151100,27827609300,34500,34200,34500,34050,9518
20230801,151000,27500610100,34300,34150,34300,34050,4284
20230801,150900,27354131800,34200,33850,34200,33850,7495
20230801,150800,27099241500,33850,33750,33850,33650,3327
20230801,150700,26986804850,33750,33650,33750,33550,635
20230801,150600,26965412050,33650,33400,33700,33350,4465
20230801,150500,26815269550,33350,33500,33550,33300,2967
20230801,150400,26716201350,33500,33600,33600,33500,847
20230801,150300,26687791850,33600,33500,33600,33500,840
20230801,150200,26659609950,33500,33450,33600,33400,2032
20230801,150100,26591630400,33450,33400,33500,33350,1026
20230801,150000,26557371250,33400,33550,33600,33400,3089
20230801,145900,26453919100,33600,33650,33650,33550,1903
20230801,145800,26389975050,33600,33700,33800,33600,1175
20230801,145700,26350357150,33700,33700,33700,33600,1920
20230801,145600,26285661750,33700,33900,33900,33600,2257
20230801,145500,26209582450,33900,33950,33950,33900,1292
20230801,145400,26165765000,33950,34050,34050,33950,1627
20230801,145300,26110434700,34000,34000,34050,33950,2258
20230801,145200,26033648550,33950,33950,34050,33900,1085
20230801,145100,25996756000,33950,33950,33950,33850,907
20230801,145000,25965996900,33950,34100,34100,33850,4379
20230801,144900,25817072950,34100,33850,34100,33850,7698
20230801,144800,25555705300,33700,33850,33850,33700,861
20230801,144700,25526565200,33800,33650,33800,33600,1764
20230801,144600,25467046500,33650,33500,33650,33450,1759
20230801,144500,25407962700,33550,33600,33600,33350,2887
20230801,144400,25311399800,33600,33650,33650,33550,1066
20230801,144300,25275602950,33650,33650,33750,33650,970
20230801,144200,25242943200,33650,33600,33800,33600,439
20230801,144100,25228168800,33750,33700,33750,33600,649
20230801,144000,25206282050,33750,33750,33850,33700,1949
20230801,143900,25140407550,33650,33650,33700,33500,1066
20230801,143800,25104552150,33650,33800,33800,33600,352
20230801,143700,25092690000,33800,33650,33800,33600,1018
20230801,143600,25058342250,33650,33700,33700,33550,1839
20230801,143500,24996434050,33650,33350,33700,33350,2680
20230801,143400,24906627150,33350,33450,33550,33250,3560
20230801,143300,24787863550,33450,33550,33600,33400,1842
20230801,143200,24726175350,33550,33500,33550,33450,1460
20230801,143100,24677264050,33450,33250,33450,33150,3020
20230801,143000,24576708800,33250,33000,33300,33000,4007
20230801,142900,24443872350,33000,33500,33500,32950,16192
20230801,142800,23906923150,33500,33600,33800,33450,3048
20230801,142700,23804691950,33550,33550,33950,33500,4235
20230801,142600,23661787900,33500,33600,33750,33450,2491
20230801,142500,23578098450,33550,33700,33800,33450,4491
20230801,142400,23427129500,33700,33650,33800,33650,1495
20230801,142300,23376729900,33650,33650,33900,33450,2306
20230801,142200,23298865850,33400,33600,33850,33400,4017
20230801,142100,23163823150,33650,33800,34200,33450,11518
20230801,142000,22775159950,33800,34000,34400,33750,11754
20230801,141900,22374690100,34000,33900,34350,33800,8386
20230801,141800,22088293600,33800,33900,34100,33800,10954
20230801,141700,21716640100,33800,33800,34100,33600,13197
20230801,141600,21269945850,34000,33550,34550,33550,38697
20230801,141500,19952664050,33600,33950,34000,33250,21641
20230801,141400,19222830450,33850,33850,33850,33850,0
20230801,141300,19222830450,33850,33850,33850,33800,2908
20230801,141200,19124398200,33850,33700,33850,33600,8493
20230801,141100,18837912700,33650,33500,33700,33300,6719
20230801,141000,18612987300,33500,33200,33500,33150,12147
20230801,140900,18207863100,33150,32950,33200,32900,11442
20230801,140800,17830181250,32950,33000,33000,32900,6728
20230801,140700,17608480150,33000,32950,33000,32900,5130
20230801,140600,17439328050,32950,32650,32950,32600,6053
20230801,140500,17240761350,32600,32700,32750,32600,1834
20230801,140400,17180820550,32700,32900,32900,32700,1799
20230801,140300,17121797450,32900,32650,32900,32600,8516
20230801,140200,16842983150,32600,32550,32600,32500,3165
20230801,140100,16739864850,32550,32450,32550,32400,1006
20230801,140000,16707191500,32450,32450,32600,32400,12255
20230801,135900,16308782000,32400,32350,32450,32250,2088
20230801,135800,16241180400,32300,32350,32450,32200,2419
20230801,135700,16162977350,32350,32300,32450,32250,7720
20230801,135600,15913119750,32300,31900,32300,31800,3490
20230801,135500,15801017500,32000,32100,32100,32000,114
20230801,135400,15797369400,32100,32100,32200,32050,940
20230801,135300,15767189500,32100,31650,32200,31650,10169
20230801,135200,15441229800,31700,31700,31750,31600,257
20230801,135100,15433093800,31700,31550,31700,31550,517
20230801,135000,15416740850,31550,31650,31700,31550,363
20230801,134900,15405250800,31650,31500,31650,31500,112
20230801,134800,15401722300,31650,31500,31650,31500,352
20230801,134700,15390634150,31450,31450,31450,31400,8
20230801,134600,15390382600,31450,31300,31450,31300,142
20230801,134500,15385926450,31250,31350,31500,31250,451
20230801,134400,15371779350,31250,31300,31350,31250,904
20230801,134300,15343505250,31300,31350,31350,31300,388
20230801,134200,15331346400,31400,31550,31550,31400,814
20230801,134100,15305733650,31550,31600,31600,31550,273
20230801,134000,15297114750,31700,31700,31700,31700,20
20230801,133900,15296480750,31650,31650,31650,31650,53
20230801,133800,15294803300,31650,31650,31650,31650,5
20230801,133700,15294645050,31650,31800,31800,31650,91
20230801,133600,15291754250,31800,31800,31800,31800,1
20230801,133500,15291722450,31600,31650,31750,31600,351
20230801,133400,15280608350,31700,31500,31750,31500,805
20230801,133300,15255157300,31450,31500,31500,31400,580
20230801,133200,15236930050,31500,31600,31600,31400,1866
20230801,133100,15178251450,31600,31600,31600,31600,88
20230801,133000,15175470650,31600,31600,31650,31600,230
20230801,132900,15168202450,31600,31600,31650,31600,80
20230801,132800,15165674400,31600,31550,31600,31450,1816
20230801,132700,15108480850,31550,31700,31700,31550,280
20230801,132600,15099632150,31600,31600,31700,31550,1036
20230801,132500,15066929550,31600,31700,31700,31600,1153
20230801,132400,15030456050,31700,31750,31750,31700,491
20230801,132300,15014873450,31850,31900,31900,31800,1094
20230801,132200,14980081100,31900,31800,31900,31800,809
20230801,132100,14954354800,31850,31900,31900,31850,201
20230801,132000,14947952900,31900,31800,31950,31750,873
20230801,131900,14920131350,31750,31950,32000,31750,1040
20230801,131800,14887001050,32000,31950,32000,31950,595
20230801,131700,14867965850,32000,32000,32000,32000,495
20230801,131600,14852125850,32000,31900,32000,31900,5537
20230801,131500,14675108050,31850,31900,31900,31850,108
20230801,131400,14671663000,31900,31900,31900,31850,284
20230801,131300,14662603900,31900,31900,31900,31900,657
20230801,131200,14641645600,31900,31900,31900,31900,1
20230801,131100,14641613700,31900,31700,31900,31700,1570
20230801,131000,14591638650,31700,31600,31700,31600,3
20230801,130900,14591543650,31750,31600,31750,31600,115
20230801,130800,14587909500,31600,31600,31650,31600,172
20230801,130700,14582469300,31750,31700,31800,31700,642
20230801,130600,14562117750,31750,31850,31850,31750,299
20230801,130500,14552624150,31850,31800,31850,31800,102
20230801,130400,14549380400,31850,31800,31850,31800,21
20230801,130300,14548712550,31800,31850,31900,31800,334
20230801,130200,14538080650,31850,31950,31950,31850,612
20230801,130100,14518549400,31950,31950,31950,31900,307
20230801,130000,14508740850,31950,31700,31950,31700,4371
20230801,125900,14369503100,31700,31700,31700,31700,465
20230801,125800,14354762600,31700,31700,31700,31700,146
20230801,125700,14350134400,31750,31750,31750,31750,102
20230801,125600,14346895900,31700,31750,31750,31700,199
20230801,125500,14340586050,31800,31750,31800,31750,635
20230801,125400,14320418300,31800,31800,31800,31800,578
20230801,125300,14302037900,31800,31850,31850,31700,1524
20230801,125200,14253509700,31850,31650,31850,31650,326
20230801,125100,14243175400,31650,31650,31800,31650,1887
20230801,125000,14183317550,31600,31650,31650,31600,278
20230801,124900,14174525800,31650,31700,31700,31650,115
20230801,124800,14170885750,31700,31450,31800,31450,3407
20230801,124700,14062892850,31450,31400,31450,31400,163
20230801,124600,14057771000,31300,31250,31300,31250,178
20230801,124500,14052199650,31250,31400,31450,31250,723
20230801,124400,14029554750,31400,31500,31500,31400,1808
20230801,124300,13972643150,31500,31500,31500,31500,12
20230801,124200,13972265150,31500,31550,31550,31500,251
20230801,124100,13964356150,31550,31550,31550,31550,540
20230801,124000,13947319150,31550,31600,31600,31550,529
20230801,123900,13930627300,31600,31450,31600,31400,1687
20230801,123800,13877392650,31450,31450,31450,31450,83
20230801,123700,13874782300,31450,31450,31450,31450,153
20230801,123600,13869970450,31500,31500,31500,31500,501
20230801,123500,13854188950,31450,31350,31450,31350,1447
20230801,123400,13808731000,31300,31300,31350,31300,1012
20230801,123300,13777035900,31250,31250,31250,31250,1301
20230801,123200,13736379650,31250,31200,31250,31200,25
20230801,123100,13735599450,31200,31150,31200,31150,2484
20230801,123000,13658118650,31200,31200,31200,31200,60
20230801,122900,13656246650,31200,31150,31200,31150,273
20230801,122800,13647732650,31150,31150,31150,31150,138
20230801,122700,13643433950,31100,31100,31100,31100,367
20230801,122600,13632020250,31100,31150,31150,31100,20
20230801,122500,13631397750,31150,31150,31150,31150,5
20230801,122400,13631242000,31200,31200,31200,31200,200
20230801,122300,13625002000,31200,31100,31200,31100,412
20230801,122200,13612185400,31200,31100,31200,31100,586
20230801,122100,13593951000,31150,31100,31200,31100,1305
20230801,122000,13553273500,31000,31000,31000,31000,413
20230801,121900,13540470500,31000,31100,31100,31000,747
20230801,121800,13517283200,31100,31050,31100,31000,600
20230801,121700,13498650100,31050,31000,31050,31000,163
20230801,121600,13493589500,31050,31050,31050,31050,12
20230801,121500,13493216900,31050,31050,31050,31050,200
20230801,121400,13487006900,31050,31050,31050,31000,333
20230801,121300,13476672550,31050,31000,31050,31000,524
20230801,121200,13460415200,30950,31000,31000,30950,120
20230801,121100,13456695300,31000,31050,31050,31000,533
20230801,121000,13440161550,31200,31200,31200,31200,4
20230801,120900,13440036750,31200,31000,31200,31000,303
20230801,120800,13430643150,31000,31300,31300,31000,678
20230801,120700,13409564400,31300,31150,31400,31150,1545
20230801,120600,13361137850,31100,31100,31100,31100,199
20230801,120500,13354948950,31200,31050,31200,31050,37
20230801,120400,13353799350,31000,31000,31000,30950,527
20230801,120300,13337477900,31000,30950,31000,30950,13
20230801,120200,13337075150,30950,31100,31100,30950,1920
20230801,120100,13277567200,31350,31050,31350,31050,520
20230801,120000,13261343650,31050,31100,31100,31050,7
20230801,115900,13261126100,31100,31050,31100,31000,71
20230801,115800,13258923850,31050,31000,31050,31000,201
20230801,115700,13252683050,31000,31100,31100,31000,597
20230801,115600,13234151800,31100,31350,31350,31100,283
20230801,115500,13225344250,31400,31150,31400,31150,1000
20230801,115400,13194040250,31150,31050,31150,31050,143
20230801,115300,13189588650,31100,31100,31100,31050,895
20230801,115200,13161760400,31000,31000,31000,31000,144
20230801,115100,13157296400,30950,31000,31000,30950,141
20230801,115000,13152930150,31100,31100,31100,30850,1277
20230801,114900,13113271700,30900,31100,31100,30900,8649
20230801,114800,12845566250,31100,31200,31200,31100,888
20230801,114700,12817925150,31200,31200,31200,31200,530
20230801,114600,12801389150,31150,31150,31150,31150,39
20230801,114500,12800174300,31150,31150,31150,31150,0
20230801,114400,12800174300,31150,31150,31150,31150,158
20230801,114300,12795252600,31100,31100,31100,31100,139
20230801,114200,12790929700,31100,31150,31150,31100,230
20230801,114100,12783771700,31150,31250,31250,31150,1033
20230801,114000,12751579800,31250,31200,31250,31200,81
20230801,113900,12749052500,31150,31150,31150,31150,101
20230801,113800,12745906350,31200,31200,31200,31200,671
20230801,113700,12724971150,31200,31200,31250,31100,873
20230801,113600,12697781150,31200,31200,31200,31200,215
20230801,113500,12691073150,31200,31200,31200,31200,167
20230801,113400,12685862750,31150,31250,31400,31150,835
20230801,113300,12659810300,31500,31400,31500,31400,81
20230801,113200,12657259800,31500,31250,31550,31250,1956
20230801,113100,12596003200,31550,31100,31550,31100,2316
20230801,113000,12523371050,31150,31150,31150,31100,478
20230801,112900,12508505150,31150,31200,31200,31150,892
20230801,112800,12480694350,31200,31200,31200,31200,100
20230801,112700,12477574350,31200,31150,31300,31150,576
20230801,112600,12459600750,31150,31200,31200,31150,771
20230801,112500,12435584050,31300,31300,31300,31300,3
20230801,112400,12435490150,31150,31200,31300,31150,1214
20230801,112300,12397533650,31150,31150,31150,31150,103
20230801,112200,12394325200,31300,31300,31300,31300,22
20230801,112100,12393636600,31100,31250,31250,31100,996
20230801,112000,12362605000,31250,31200,31250,31200,99
20230801,111900,12359512400,31350,31000,31350,31000,745
20230801,111800,12336324000,31050,31000,31150,30950,1689
20230801,111700,12283927900,31250,30850,31250,30800,919
20230801,111600,12255478000,30850,30750,30850,30750,477
20230801,111500,12240779550,30800,31000,31000,30800,3868
20230801,111400,12121386250,30950,31050,31250,30950,3136
20230801,111300,12024108200,31050,30800,31250,30800,1621
20230801,111200,11973839550,30800,31300,31300,30600,14916
20230801,111100,11510695000,31300,31400,31400,31300,2768
20230801,111000,11423954550,31400,31450,31450,31400,1054
20230801,110900,11390855500,31450,31450,31450,31450,1037
20230801,110800,11358241850,31400,31500,31500,31400,949
20230801,110700,11328375700,31500,31550,31550,31500,1538
20230801,110600,11279923700,31550,31600,31600,31550,503
20230801,110500,11264038600,31600,31550,31600,31550,106
20230801,110400,11260691350,31550,31550,31550,31550,794
20230801,110300,11235640650,31550,31550,31600,31550,501
20230801,110200,11219834050,31550,31600,31650,31550,183
20230801,110100,11214057400,31600,31750,31750,31600,346
20230801,110000,11203114100,31750,31600,31750,31600,20
20230801,105900,11202479300,31700,31700,31700,31650,831
20230801,105800,11176142850,31700,31500,31700,31500,905
20230801,105700,11147562550,31500,31550,31550,31450,1651
20230801,105600,11095554450,31600,31700,31700,31600,191
20230801,105500,11089510850,31750,31650,31750,31600,1286
20230801,105400,11048848550,31650,31650,31650,31650,164
20230801,105300,11043657950,31600,31850,31850,31600,2042
20230801,105200,10978974400,31900,31900,31900,31900,345
20230801,105100,10967968900,31900,31850,31900,31850,193
20230801,105000,10961814900,31850,31900,31900,31850,436
20230801,104900,10947923550,31850,31900,31900,31850,985
20230801,104800,10916522100,31900,32000,32050,31900,409
20230801,104700,10903433900,32000,31950,32000,31900,1599
20230801,104600,10852270550,32050,32050,32050,32000,977
20230801,104500,10821001400,32000,31950,32100,31950,800
20230801,104400,10795355800,31950,32000,32050,31950,1210
20230801,104300,10756626000,32050,31900,32050,31900,5017
20230801,104200,10596138150,31900,31950,31950,31900,363
20230801,104100,10584558400,31950,31950,31950,31950,72
20230801,104000,10582258000,31950,31950,31950,31950,91
20230801,103900,10579350550,32000,31850,32000,31850,2467
20230801,103800,10500555900,31800,31850,31900,31800,912
20230801,103700,10471463950,31900,31950,31950,31850,1816
20230801,103600,10413518300,31950,31950,32000,31950,659
20230801,103500,10392432300,31900,31950,32000,31900,3239
20230801,103400,10288939550,31950,32000,32000,31900,1006
20230801,103300,10256801450,32000,32100,32100,32000,2388
20230801,103200,10180295850,32100,31900,32100,31900,9899
20230801,103100,9863532850,31900,31900,31950,31900,144
20230801,103000,9858938650,31900,31950,32000,31900,1082
20230801,102900,9824402600,31950,31950,32000,31900,2276
20230801,102800,9751656050,31950,31950,31950,31900,63
20230801,102700,9749643600,31900,31900,31950,31850,1945
20230801,102600,9687598300,31950,31900,31950,31900,10
20230801,102500,9687279250,31900,31900,31950,31900,1415
20230801,102400,9642094400,31900,31850,31900,31850,3049
20230801,102300,9544895550,31750,31750,31850,31650,1137
20230801,102200,9508770050,31750,31800,31800,31750,501
20230801,102100,9492845750,31750,31750,31750,31750,205
20230801,102000,9486337000,31650,31650,31650,31650,18
20230801,101900,9485767300,31600,31800,31850,31600,1538
20230801,101800,9436896500,31800,31550,31800,31450,2055
20230801,101700,9371797400,31650,31650,31650,31600,9
20230801,101600,9371512600,31550,31600,31600,31550,13
20230801,101500,9371101950,31550,31700,31700,31550,133
20230801,101400,9366890000,31700,31550,31700,31550,1156
20230801,101300,9330310150,31500,31500,31500,31500,119
20230801,101200,9326561650,31500,31550,31550,31500,453
20230801,101100,9312270750,31550,31550,31550,31550,16
20230801,101000,9311765950,31600,31600,31600,31600,349
20230801,100900,9300737550,31600,31500,31600,31500,542
20230801,100800,9283661350,31500,31450,31500,31450,178
20230801,100700,9278061350,31400,31400,31400,31300,765
20230801,100600,9254097050,31400,31300,31400,31300,357
20230801,100500,9242898400,31300,31300,31300,31300,302
20230801,100400,9233445800,31350,31350,31400,31300,1961
20230801,100300,9171995100,31350,31350,31400,31250,1608
20230801,100200,9121708400,31250,31500,31500,31250,8524
20230801,100100,8854119300,31500,31550,31700,31500,1582
20230801,100000,8804278050,31500,31700,31750,31500,3737
20230801,095900,8686384200,31700,31750,31750,31700,675
20230801,095800,8664971650,31800,31750,31800,31700,603
20230801,095700,8645851350,31750,31800,31800,31750,3
20230801,095600,8645756000,31650,31800,31800,31650,417
20230801,095500,8632557800,31650,31700,31850,31650,1447
20230801,095400,8586479800,31700,31600,31700,31550,321
20230801,095300,8576324050,31600,31600,31600,31550,1123
20230801,095200,8540881000,31650,31600,31650,31600,1850
20230801,095100,8482384800,31750,31850,31950,31500,4753
20230801,095000,8332094850,32000,32000,32100,31800,6049
20230801,094900,8138501850,32000,31650,32100,31650,18377
20230801,094800,7550745350,31600,31550,31750,31550,1811
20230801,094700,7493478600,31600,31650,31650,31600,3721
20230801,094600,7375804600,31650,31800,31800,31650,968
20230801,094500,7345130000,31800,31800,31800,31750,1037
20230801,094400,7312162050,31850,31900,31900,31850,1622
20230801,094300,7260458800,31900,31900,31900,31750,1833
20230801,094200,7202106200,31850,31850,31900,31750,2490
20230801,094100,7122805550,31850,31800,31850,31800,430
20230801,094000,7109116400,31800,31750,31800,31750,45
20230801,093900,7107687050,31750,31750,31900,31700,2592
20230801,093800,7025224850,31600,31600,31700,31600,8551
20230801,093700,6754210300,31700,31700,31700,31700,22
20230801,093600,6753512900,31700,31600,31700,31550,1279
20230801,093500,6713024900,31550,31500,31550,31450,102
20230801,093400,6709815200,31450,31550,31550,31450,278
20230801,093300,6701055200,31550,31550,31550,31400,275
20230801,093200,6692395300,31550,31400,31550,31400,918
20230801,093100,6663459500,31350,31350,31400,31300,2431
20230801,093000,6587277250,31350,31450,31550,31350,955
20230801,092900,6557303000,31400,31500,31500,31400,6595
20230801,092800,6349838450,31500,31550,31550,31500,1026
20230801,092700,6317477650,31600,31650,31700,31500,4377
20230801,092600,6179370450,31700,31650,31700,31600,1992
20230801,092500,6116389050,31650,31850,31900,31650,6416
20230801,092400,5912819600,31850,31900,31950,31850,414
20230801,092300,5899614800,31900,31800,31950,31750,4690
20230801,092200,5750059950,31800,31700,31900,31700,1557
20230801,092100,5700664150,31650,31750,31900,31600,3944
20230801,092000,5575636650,31750,31600,31750,31550,6737
20230801,091900,5362761200,31600,31750,31750,31600,4186
20230801,091800,5230295350,31750,31850,31900,31700,2897
20230801,091700,5138115850,31850,31700,31900,31700,3476
20230801,091600,5027736050,31700,31750,31850,31700,6357
20230801,091500,4825957100,31800,31950,31950,31800,2073
20230801,091400,4759963300,31950,32050,32050,31750,4302
20230801,091300,4622868000,32050,32350,32350,31950,10408
20230801,091200,4288769450,32300,31850,32400,31750,10581
20230801,091100,3948850950,31850,31600,31900,31600,6544
20230801,091000,3741282000,31600,31900,32000,31450,11065
20230801,090900,3391177850,31900,32100,32100,31900,3904
20230801,090800,3266203850,31900,31700,32150,31600,5351
20230801,090700,3095745700,31700,32150,32200,31650,12224
20230801,090600,2705297600,32200,32400,32400,32150,7493
20230801,090500,2463591300,32350,32500,32550,32200,5605
20230801,090400,2282201400,32500,32250,32700,32000,13113
20230801,090300,1858713400,32200,32800,32800,32000,16214
20230801,090200,1335143850,32800,31250,32800,31250,31721
20230801,090100,321255450,31200,31000,31200,30800,3781
20230801,090000,204066200,31000,30800,31300,30800,6603