KissMeData/010780/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,185100,2714747700,33850,33850,33850,33850,2301
20230801,185000,2714747700,33850,33850,33850,33850,0
20230801,184900,2714747700,33850,33850,33850,33850,0
20230801,184800,2714747700,33850,33850,33850,33850,0
20230801,184700,2714747700,33850,33850,33850,33850,0
20230801,184600,2714747700,33850,33850,33850,33850,0
20230801,184500,2714747700,33850,33850,33850,33850,0
20230801,184400,2714747700,33850,33850,33850,33850,0
20230801,184300,2714747700,33850,33850,33850,33850,0
20230801,184200,2714747700,33850,33850,33850,33850,0
20230801,184100,2714747700,33850,33850,33850,33850,0
20230801,184000,2714747700,33850,33850,33850,33850,0
20230801,183900,2714747700,33850,33850,33850,33850,0
20230801,183800,2714747700,33850,33850,33850,33850,0
20230801,183700,2714747700,33850,33850,33850,33850,0
20230801,183600,2714747700,33850,33850,33850,33850,0
20230801,183500,2714747700,33850,33850,33850,33850,0
20230801,183400,2714747700,33850,33850,33850,33850,0
20230801,183300,2714747700,33850,33850,33850,33850,0
20230801,183200,2714747700,33850,33850,33850,33850,0
20230801,183100,2714747700,33850,33850,33850,33850,0
20230801,183000,2714747700,33850,33850,33850,33850,0
20230801,182900,2714747700,33850,33850,33850,33850,0
20230801,182800,2714747700,33850,33850,33850,33850,0
20230801,182700,2714747700,33850,33850,33850,33850,0
20230801,182600,2714747700,33850,33850,33850,33850,0
20230801,182500,2714747700,33850,33850,33850,33850,0
20230801,182400,2714747700,33850,33850,33850,33850,0
20230801,182300,2714747700,33850,33850,33850,33850,0
20230801,182200,2714747700,33850,33850,33850,33850,0
20230801,182100,2714747700,33850,33850,33850,33850,2301
20230801,182000,2714747700,33850,33850,33850,33850,0
20230801,181900,2714747700,33850,33850,33850,33850,0
20230801,181800,2714747700,33850,33850,33850,33850,0
20230801,181700,2714747700,33850,33850,33850,33850,0
20230801,181600,2714747700,33850,33850,33850,33850,0
20230801,181500,2714747700,33850,33850,33850,33850,0
20230801,181400,2714747700,33850,33850,33850,33850,0
20230801,181300,2714747700,33850,33850,33850,33850,0
20230801,181200,2714747700,33850,33850,33850,33850,0
20230801,181100,2714747700,33850,33850,33850,33850,0
20230801,181000,2714747700,33850,33850,33850,33850,0
20230801,180900,2714747700,33850,33850,33850,33850,0
20230801,180800,2714747700,33850,33850,33850,33850,0
20230801,180700,2714747700,33850,33850,33850,33850,0
20230801,180600,2714747700,33850,33850,33850,33850,0
20230801,180500,2714747700,33850,33850,33850,33850,0
20230801,180400,2714747700,33850,33850,33850,33850,0
20230801,180300,2714747700,33850,33850,33850,33850,0
20230801,180200,2714747700,33850,33850,33850,33850,0
20230801,180100,2714747700,33850,33850,33850,33850,0
20230801,180000,2714747700,33850,33850,33850,33850,0
20230801,175900,2714747700,33850,33850,33850,33850,0
20230801,175800,2714747700,33850,33850,33850,33850,0
20230801,175700,2714747700,33850,33850,33850,33850,0
20230801,175600,2714747700,33850,33850,33850,33850,0
20230801,175500,2714747700,33850,33850,33850,33850,0
20230801,175400,2714747700,33850,33850,33850,33850,0
20230801,175300,2714747700,33850,33850,33850,33850,0
20230801,175200,2714747700,33850,33850,33850,33850,0
20230801,175100,2714747700,33850,33850,33850,33850,2301
20230801,175000,2714747700,33850,33850,33850,33850,0
20230801,174900,2714747700,33850,33850,33850,33850,0
20230801,174800,2714747700,33850,33850,33850,33850,0
20230801,174700,2714747700,33850,33850,33850,33850,0
20230801,174600,2714747700,33850,33850,33850,33850,0
20230801,174500,2714747700,33850,33850,33850,33850,0
20230801,174400,2714747700,33850,33850,33850,33850,0
20230801,174300,2714747700,33850,33850,33850,33850,0
20230801,174200,2714747700,33850,33850,33850,33850,0
20230801,174100,2714747700,33850,33850,33850,33850,0
20230801,174000,2714747700,33850,33850,33850,33850,0
20230801,173900,2714747700,33850,33850,33850,33850,0
20230801,173800,2714747700,33850,33850,33850,33850,0
20230801,173700,2714747700,33850,33850,33850,33850,0
20230801,173600,2714747700,33850,33850,33850,33850,0
20230801,173500,2714747700,33850,33850,33850,33850,0
20230801,173400,2714747700,33850,33850,33850,33850,0
20230801,173300,2714747700,33850,33850,33850,33850,0
20230801,173200,2714747700,33850,33850,33850,33850,0
20230801,173100,2714747700,33850,33850,33850,33850,0
20230801,173000,2714747700,33850,33850,33850,33850,0
20230801,172900,2714747700,33850,33850,33850,33850,0
20230801,172800,2714747700,33850,33850,33850,33850,0
20230801,172700,2714747700,33850,33850,33850,33850,0
20230801,172600,2714747700,33850,33850,33850,33850,0
20230801,172500,2714747700,33850,33850,33850,33850,0
20230801,172400,2714747700,33850,33850,33850,33850,0
20230801,172300,2714747700,33850,33850,33850,33850,0
20230801,172200,2714747700,33850,33850,33850,33850,0
20230801,172100,2714747700,33850,33850,33850,33850,2301
20230801,172000,2714747700,33850,33850,33850,33850,0
20230801,171900,2714747700,33850,33850,33850,33850,0
20230801,171800,2714747700,33850,33850,33850,33850,0
20230801,171700,2714747700,33850,33850,33850,33850,0
20230801,171600,2714747700,33850,33850,33850,33850,0
20230801,171500,2714747700,33850,33850,33850,33850,0
20230801,171400,2714747700,33850,33850,33850,33850,0
20230801,171300,2714747700,33850,33850,33850,33850,0
20230801,171200,2714747700,33850,33850,33850,33850,0
20230801,171100,2714747700,33850,33850,33850,33850,0
20230801,171000,2714747700,33850,33850,33850,33850,0
20230801,170900,2714747700,33850,33850,33850,33850,0
20230801,170800,2714747700,33850,33850,33850,33850,0
20230801,170700,2714747700,33850,33850,33850,33850,0
20230801,170600,2714747700,33850,33850,33850,33850,0
20230801,170500,2714747700,33850,33850,33850,33850,0
20230801,170400,2714747700,33850,33850,33850,33850,0
20230801,170300,2714747700,33850,33850,33850,33850,0
20230801,170200,2714747700,33850,33850,33850,33850,0
20230801,170100,2714747700,33850,33850,33850,33850,0
20230801,170000,2714747700,33850,33850,33850,33850,0
20230801,165900,2714747700,33850,33850,33850,33850,0
20230801,165800,2714747700,33850,33850,33850,33850,0
20230801,165700,2714747700,33850,33850,33850,33850,0
20230801,165600,2714747700,33850,33850,33850,33850,0
20230801,165500,2714747700,33850,33850,33850,33850,0
20230801,165400,2714747700,33850,33850,33850,33850,0
20230801,165300,2714747700,33850,33850,33850,33850,0
20230801,165200,2714747700,33850,33850,33850,33850,0
20230801,165100,2714747700,33850,33850,33850,33850,2301
20230801,165000,2714747700,33850,33850,33850,33850,0
20230801,164900,2714747700,33850,33850,33850,33850,0
20230801,164800,2714747700,33850,33850,33850,33850,0
20230801,164700,2714747700,33850,33850,33850,33850,0
20230801,164600,2714747700,33850,33850,33850,33850,0
20230801,164500,2714747700,33850,33850,33850,33850,0
20230801,164400,2714747700,33850,33850,33850,33850,0
20230801,164300,2714747700,33850,33850,33850,33850,0
20230801,164200,2714747700,33850,33850,33850,33850,0
20230801,164100,2714747700,33850,33850,33850,33850,0
20230801,164000,2714747700,33850,33850,33850,33850,0
20230801,163900,2714747700,33850,33850,33850,33850,0
20230801,163800,2714747700,33850,33850,33850,33850,0
20230801,163700,2714747700,33850,33850,33850,33850,0
20230801,163600,2714747700,33850,33850,33850,33850,0
20230801,163500,2714747700,33850,33850,33850,33850,0
20230801,163400,2714747700,33850,33850,33850,33850,0
20230801,163300,2714747700,33850,33850,33850,33850,0
20230801,163200,2714747700,33850,33850,33850,33850,0
20230801,163100,2714747700,33850,33850,33850,33850,0
20230801,163000,2714747700,33850,33850,33850,33850,0
20230801,162900,2714747700,33850,33850,33850,33850,0
20230801,162800,2714747700,33850,33850,33850,33850,0
20230801,162700,2714747700,33850,33850,33850,33850,0
20230801,162600,2714747700,33850,33850,33850,33850,0
20230801,162500,2714747700,33850,33850,33850,33850,0
20230801,162400,2714747700,33850,33850,33850,33850,0
20230801,162300,2714747700,33850,33850,33850,33850,0
20230801,162200,2714747700,33850,33850,33850,33850,0
20230801,162100,2714747700,33850,33850,33850,33850,2301
20230801,162000,2714747700,33850,33850,33850,33850,0
20230801,161900,2714747700,33850,33850,33850,33850,0
20230801,161800,2714747700,33850,33850,33850,33850,0
20230801,161700,2714747700,33850,33850,33850,33850,0
20230801,161600,2714747700,33850,33850,33850,33850,0
20230801,161500,2714747700,33850,33850,33850,33850,0
20230801,161400,2714747700,33850,33850,33850,33850,0
20230801,161300,2714747700,33850,33850,33850,33850,0
20230801,161200,2714747700,33850,33850,33850,33850,0
20230801,161100,2714747700,33850,33850,33850,33850,0
20230801,161000,2714747700,33850,33850,33850,33850,0
20230801,160900,2714747700,33850,33850,33850,33850,0
20230801,160800,2714747700,33850,33850,33850,33850,0
20230801,160700,2714747700,33850,33850,33850,33850,0
20230801,160600,2714747700,33850,33850,33850,33850,0
20230801,160500,2714747700,33850,33850,33850,33850,0
20230801,160400,2714747700,33850,33850,33850,33850,0
20230801,160300,2714747700,33850,33850,33850,33850,0
20230801,160200,2714747700,33850,33850,33850,33850,0
20230801,160100,2714747700,33850,33850,33850,33850,0
20230801,160000,2714747700,33850,33850,33850,33850,0
20230801,155900,2714747700,33850,33850,33850,33850,0
20230801,155800,2714747700,33850,33850,33850,33850,0
20230801,155700,2714747700,33850,33850,33850,33850,0
20230801,155600,2714747700,33850,33850,33850,33850,0
20230801,155500,2714747700,33850,33850,33850,33850,0
20230801,155400,2714747700,33850,33850,33850,33850,0
20230801,155300,2714747700,33850,33850,33850,33850,0
20230801,155200,2714747700,33850,33850,33850,33850,0
20230801,155100,2714747700,33850,33850,33850,33850,2301
20230801,155000,2714747700,33850,33850,33850,33850,0
20230801,154900,2714747700,33850,33850,33850,33850,0
20230801,154800,2714747700,33850,33850,33850,33850,0
20230801,154700,2714747700,33850,33850,33850,33850,0
20230801,154600,2714747700,33850,33850,33850,33850,0
20230801,154500,2714747700,33850,33850,33850,33850,0
20230801,154400,2714747700,33850,33850,33850,33850,0
20230801,154300,2714747700,33850,33850,33850,33850,0
20230801,154200,2714747700,33850,33850,33850,33850,0
20230801,154100,2714747700,33850,33850,33850,33850,0
20230801,154000,2714747700,33850,33850,33850,33850,0
20230801,153900,2714747700,33850,33850,33850,33850,0
20230801,153800,2714747700,33850,33850,33850,33850,0
20230801,153700,2714747700,33850,33850,33850,33850,0
20230801,153600,2714747700,33850,33850,33850,33850,0
20230801,153500,2714747700,33850,33850,33850,33850,0
20230801,153400,2714747700,33850,33850,33850,33850,0
20230801,153300,2714747700,33850,33850,33850,33850,0
20230801,153200,2714747700,33850,33850,33850,33850,0
20230801,153100,2714747700,33850,33850,33850,33850,0
20230801,153000,2714747700,33850,33850,33850,33850,2301
20230801,152900,2636858850,33850,33850,33850,33850,0
20230801,152800,2636858850,33850,33850,33850,33850,0
20230801,152700,2636858850,33850,33850,33850,33850,0
20230801,152600,2636858850,33850,33850,33850,33850,0
20230801,152500,2636858850,33850,33850,33850,33850,0
20230801,152400,2636858850,33850,33850,33850,33850,0
20230801,152300,2636858850,33850,33850,33850,33850,0
20230801,152200,2636858850,33850,33850,33850,33850,0
20230801,152100,2636858850,33850,33850,33850,33850,0
20230801,152000,2636858850,33850,33850,33850,33850,0
20230801,151900,2636858850,33850,33750,33850,33750,404
20230801,151800,2623186900,33850,33850,33850,33750,44
20230801,151700,2621697700,33800,33750,33800,33750,51
20230801,151600,2619974150,33750,33800,33800,33750,370
20230801,151500,2607468200,33800,33750,33850,33750,118
20230801,151400,2603479950,33750,33750,33750,33750,6
20230801,151300,2603277450,33750,33700,33800,33700,137
20230801,151200,2598653100,33700,33700,33700,33700,109
20230801,151100,2594979800,33750,33700,33750,33700,80
20230801,151000,2592281900,33700,33700,33750,33700,38
20230801,150900,2591001250,33700,33700,33750,33700,100
20230801,150800,2587628000,33750,33700,33800,33700,54
20230801,150700,2585806250,33800,33650,33800,33650,207
20230801,150600,2578823650,33650,33700,33700,33650,339
20230801,150500,2567412200,33700,33650,33700,33650,28
20230801,150400,2566468700,33600,33650,33800,33600,959
20230801,150300,2534205650,33650,33750,33800,33650,528
20230801,150200,2516406800,33800,33750,33850,33750,203
20230801,150100,2509544850,33750,33750,33750,33750,142
20230801,150000,2504752350,33750,33800,33800,33750,16
20230801,145900,2504211800,33750,33750,33800,33750,262
20230801,145800,2495365550,33750,33750,33800,33750,13
20230801,145700,2494926650,33750,33750,33750,33750,4
20230801,145600,2494791650,33750,33750,33800,33750,18
20230801,145500,2494183600,33750,33800,33800,33750,449
20230801,145400,2479015550,33750,33750,33750,33750,2
20230801,145300,2478948050,33750,33800,33800,33750,3
20230801,145200,2478846700,33800,33750,33800,33750,16
20230801,145100,2478306150,33800,33800,33800,33800,1
20230801,145000,2478272350,33750,33750,33750,33750,1
20230801,144900,2478238600,33750,33800,33800,33750,12
20230801,144800,2477833150,33750,33750,33750,33750,3
20230801,144700,2477731900,33750,33750,33800,33750,5
20230801,144600,2477563100,33750,33750,33750,33700,46
20230801,144500,2476012100,33750,33750,33750,33750,10
20230801,144400,2475674600,33700,33700,33700,33700,24
20230801,144300,2474865800,33700,33750,33750,33700,71
20230801,144200,2472473000,33750,33750,33750,33700,93
20230801,144100,2469334850,33750,33750,33750,33700,34
20230801,144000,2468187450,33750,33750,33750,33700,249
20230801,143900,2459791550,33750,33750,33750,33750,90
20230801,143800,2456754050,33800,33800,33800,33750,22
20230801,143700,2456010500,33750,33900,33900,33750,1002
20230801,143600,2422119550,33900,33850,33900,33850,11
20230801,143500,2421746950,33850,33900,33900,33850,13
20230801,143400,2421306400,33850,33850,33850,33850,19
20230801,143300,2420663250,33800,33900,33900,33800,464
20230801,143200,2404957600,33850,33850,33850,33850,4
20230801,143100,2404822200,33850,33800,33850,33800,964
20230801,143000,2372192350,33800,33800,33800,33800,2
20230801,142900,2372124750,33800,33800,33800,33800,5
20230801,142800,2371955750,33850,33800,33850,33800,19
20230801,142700,2371313450,33850,33850,33850,33850,20
20230801,142600,2370636450,33850,33850,33850,33850,24
20230801,142500,2369824050,33800,33800,33800,33800,2
20230801,142400,2369756450,33800,33800,33800,33800,11
20230801,142300,2369384650,33850,33800,33850,33800,12
20230801,142200,2368978600,33800,33800,33800,33800,65
20230801,142100,2366781600,33800,33800,33800,33800,15
20230801,142000,2366274600,33800,33800,33850,33800,43
20230801,141900,2364820500,33850,33800,33850,33800,362
20230801,141800,2352584350,33800,33850,33850,33800,52
20230801,141700,2350824250,33800,33800,33800,33800,33
20230801,141600,2349708850,33800,33750,33800,33750,118
20230801,141500,2345721150,33800,33750,33800,33750,54
20230801,141400,2343896450,33800,33800,33800,33800,1
20230801,141300,2343862650,33800,33850,33850,33800,493
20230801,141200,2327198750,33850,33850,33850,33850,68
20230801,141100,2324896950,33800,33800,33800,33800,26
20230801,141000,2324018150,33850,33850,33850,33850,10
20230801,140900,2323679650,33800,33800,33850,33800,329
20230801,140800,2312559000,33750,33750,33750,33750,169
20230801,140700,2306855250,33700,33700,33700,33700,491
20230801,140600,2290308550,33650,33700,33700,33650,10
20230801,140500,2289971700,33700,33700,33700,33700,21
20230801,140400,2289264000,33650,33700,33700,33650,220
20230801,140300,2281850050,33700,33700,33700,33700,284
20230801,140200,2272279250,33650,33650,33650,33650,798
20230801,140100,2245426550,33650,33600,33650,33600,8
20230801,140000,2245157500,33650,33650,33650,33650,32
20230801,135900,2244080700,33600,33600,33600,33600,3
20230801,135800,2243979900,33600,33650,33650,33600,19
20230801,135700,2243340900,33600,33600,33600,33600,0
20230801,135600,2243340900,33600,33600,33600,33600,53
20230801,135500,2241560100,33650,33650,33650,33650,61
20230801,135400,2239507450,33600,33600,33650,33600,15
20230801,135300,2239003350,33600,33650,33650,33600,11
20230801,135200,2238633400,33650,33650,33650,33650,2
20230801,135100,2238566100,33600,33600,33650,33550,95
20230801,135000,2235376100,33600,33600,33600,33600,64
20230801,134900,2233225700,33550,33550,33550,33550,28
20230801,134800,2232286300,33550,33600,33600,33550,43
20230801,134700,2230843500,33600,33600,33650,33550,990
20230801,134600,2197594300,33650,33600,33650,33600,31
20230801,134500,2196552650,33600,33600,33600,33600,11
20230801,134400,2196183050,33600,33650,33650,33550,363
20230801,134300,2183988950,33550,33550,33600,33550,207
20230801,134200,2177035800,33550,33500,33550,33500,247
20230801,134100,2168749050,33550,33550,33550,33550,53
20230801,134000,2166970900,33550,33550,33550,33550,315
20230801,133900,2156402650,33550,33600,33600,33550,164
20230801,133800,2150900350,33550,33600,33600,33550,10
20230801,133700,2150564600,33600,33600,33600,33600,729
20230801,133600,2126070200,33600,33600,33600,33600,2
20230801,133500,2126003000,33550,33550,33550,33550,2
20230801,133400,2125935900,33500,33550,33550,33500,1056
20230801,133300,2090512850,33550,33500,33550,33500,104
20230801,133200,2087023950,33500,33500,33500,33500,99
20230801,133100,2083707450,33500,33500,33550,33500,747
20230801,133000,2058682400,33550,33500,33550,33500,82
20230801,132900,2055932800,33550,33500,33550,33500,85
20230801,132800,2053084800,33550,33500,33550,33500,618
20230801,132700,2032381550,33500,33500,33500,33500,52
20230801,132600,2030639550,33550,33600,33600,33550,512
20230801,132500,2013461450,33550,33600,33600,33550,1014
20230801,132400,1979417300,33650,33650,33650,33650,2
20230801,132300,1979350000,33650,33600,33650,33600,78
20230801,132200,1976726300,33650,33650,33650,33650,12
20230801,132100,1976322500,33600,33650,33650,33600,1397
20230801,132000,1929381800,33650,33700,33700,33650,1489
20230801,131900,1879263700,33650,33650,33750,33650,189
20230801,131800,1872902850,33700,33750,33750,33700,1682
20230801,131700,1816219050,33750,33750,33750,33750,2
20230801,131600,1816151550,33700,33700,33700,33700,7
20230801,131500,1815915650,33700,33750,33750,33700,1139
20230801,131400,1777513050,33750,33750,33750,33750,15
20230801,131300,1777006800,33750,33800,33800,33750,15
20230801,131200,1776500300,33800,33800,33800,33800,1
20230801,131100,1776466500,33800,33750,33800,33750,34
20230801,131000,1775318500,33750,33750,33750,33750,20
20230801,130900,1774643500,33750,33750,33750,33750,1
20230801,130800,1774609750,33750,33750,33750,33750,295
20230801,130700,1764653500,33700,33700,33700,33700,21
20230801,130600,1763945800,33700,33800,33800,33700,554
20230801,130500,1745264900,33700,33800,33800,33700,534
20230801,130400,1727269000,33800,33700,33800,33700,60
20230801,130300,1725243000,33700,33800,33800,33700,804
20230801,130200,1698114100,33800,33800,33800,33750,1059
20230801,130100,1662325600,33800,33800,33850,33800,345
20230801,130000,1650663200,33850,33850,33850,33850,33
20230801,125900,1649546150,33850,33850,33850,33850,18
20230801,125800,1648936850,33850,33850,33850,33850,503
20230801,125700,1631910300,33900,33900,33900,33850,16
20230801,125600,1631368150,33850,33850,33850,33850,5
20230801,125500,1631198900,33850,33850,33850,33850,8
20230801,125400,1630928100,33900,33900,33900,33850,56
20230801,125300,1629029850,33900,33900,33900,33850,383
20230801,125200,1616052350,33900,33900,33900,33900,7
20230801,125100,1615815050,33900,33900,33900,33900,239
20230801,125000,1607712950,33900,33900,33900,33900,200
20230801,124900,1600932950,33850,33850,33850,33850,81
20230801,124800,1598191100,33900,33850,33900,33850,341
20230801,124700,1586647300,33850,33850,33850,33850,0
20230801,124600,1586647300,33850,33900,33900,33850,22
20230801,124500,1585901600,33850,33850,33850,33850,1
20230801,124400,1585867750,33850,33850,33850,33850,2
20230801,124300,1585800050,33900,33900,33900,33900,10
20230801,124200,1585461050,33850,33850,33850,33850,14
20230801,124100,1584987150,33900,33900,33900,33900,0
20230801,124000,1584987150,33900,33900,33900,33900,15
20230801,123900,1584478650,33850,33900,33900,33850,12
20230801,123800,1584071950,33900,33900,33900,33900,102
20230801,123700,1580614150,33900,33900,33900,33850,658
20230801,123600,1558316450,33950,33950,33950,33950,0
20230801,123500,1558316450,33950,33950,33950,33950,10
20230801,123400,1557976950,33900,33950,33950,33900,46
20230801,123300,1556415350,33900,33900,33900,33900,40
20230801,123200,1555059350,33900,33950,33950,33900,21
20230801,123100,1554346950,33900,33950,33950,33850,301
20230801,123000,1544144650,33900,33850,33950,33850,108
20230801,122900,1540483300,33900,33900,33900,33900,11
20230801,122800,1540110400,33900,33850,33900,33850,20
20230801,122700,1539432900,33850,33850,33850,33850,202
20230801,122600,1532595200,33850,33850,33950,33850,1516
20230801,122500,1481224200,33850,33900,33900,33850,12
20230801,122400,1480817500,33900,33900,33900,33900,3
20230801,122300,1480715800,33900,33850,33900,33850,229
20230801,122200,1472964000,33800,33900,33900,33800,351
20230801,122100,1461082550,33900,33900,33900,33900,14
20230801,122000,1460607950,33850,33850,33900,33850,597
20230801,121900,1440398700,33900,33900,33900,33900,2
20230801,121800,1440330900,33900,33850,33900,33850,163
20230801,121700,1434806850,33900,33850,33900,33850,14
20230801,121600,1434332350,33850,33850,33850,33850,20
20230801,121500,1433655350,33850,33850,33850,33850,228
20230801,121400,1425937550,33850,33850,33850,33850,110
20230801,121300,1422214050,33850,33850,33850,33800,26
20230801,121200,1421334050,33800,33800,33800,33800,0
20230801,121100,1421334050,33800,33800,33800,33800,0
20230801,121000,1421334050,33800,33850,33850,33800,33
20230801,120900,1420217150,33850,33850,33850,33850,8
20230801,120800,1419946350,33800,33850,33850,33800,101
20230801,120700,1416527600,33850,33900,33900,33850,279
20230801,120600,1407078700,33850,33850,33850,33850,4
20230801,120500,1406943300,33900,33900,33900,33900,3
20230801,120400,1406841600,33900,33900,33900,33900,2
20230801,120300,1406773800,33850,33850,33900,33850,82
20230801,120200,1403997600,33850,33850,33850,33850,53
20230801,120100,1402203550,33850,33800,33850,33800,87
20230801,120000,1399258700,33850,33850,33850,33850,11
20230801,115900,1398886350,33850,33850,33850,33850,10
20230801,115800,1398547850,33800,33800,33850,33800,119
20230801,115700,1394524850,33800,33850,33850,33800,2
20230801,115600,1394457200,33850,33800,33850,33800,71
20230801,115500,1392054000,33800,33850,33850,33800,21
20230801,115400,1391344150,33850,33800,33850,33800,209
20230801,115300,1384279900,33850,33850,33850,33850,10
20230801,115200,1383941400,33850,33850,33850,33850,10
20230801,115100,1383602900,33800,33800,33800,33800,17
20230801,115000,1383028300,33800,33800,33800,33800,0
20230801,114900,1383028300,33800,33850,33850,33800,32
20230801,114800,1381946200,33900,33900,33900,33850,1952
20230801,114700,1315781300,33900,33900,33900,33900,143
20230801,114600,1310933600,33900,33900,33950,33900,273
20230801,114500,1301676100,33900,33950,33950,33900,16
20230801,114400,1301132950,33900,33950,33950,33900,78
20230801,114300,1298485250,33950,33950,33950,33950,20
20230801,114200,1297806250,33900,33850,33900,33850,78
20230801,114100,1295162150,33900,33900,33900,33850,32
20230801,114000,1294077500,33900,33900,33900,33900,75
20230801,113900,1291535000,33900,33900,33900,33850,102
20230801,113800,1288077350,33900,33900,33900,33900,10
20230801,113700,1287738350,33850,33900,33900,33850,4
20230801,113600,1287602850,33900,33900,33900,33900,2
20230801,113500,1287535050,33900,33900,33900,33900,32
20230801,113400,1286450250,33850,33850,33900,33850,113
20230801,113300,1282624700,33850,33850,33850,33850,10
20230801,113200,1282286200,33850,33900,33900,33850,91
20230801,113100,1279204900,33900,33900,33900,33850,83
20230801,113000,1276392700,33900,33850,33900,33850,268
20230801,112900,1267320050,33850,33900,33900,33850,47
20230801,112800,1265727850,33900,33900,33900,33900,11
20230801,112700,1265354950,33850,33900,33900,33850,20
20230801,112600,1264677100,33850,33850,33850,33850,250
20230801,112500,1256214600,33850,33850,33850,33800,355
20230801,112400,1244197950,33800,33800,33800,33800,65
20230801,112300,1242000950,33850,33800,33850,33800,12
20230801,112200,1241594850,33800,33900,33900,33800,538
20230801,112100,1223406950,33800,33850,33850,33800,40
20230801,112000,1222054850,33900,33850,33900,33850,35
20230801,111900,1220869550,33900,33850,33900,33850,42
20230801,111800,1219446900,33850,33850,33850,33850,502
20230801,111700,1202454200,33900,33900,33900,33850,26
20230801,111600,1201572900,33900,33850,33900,33850,70
20230801,111500,1199202850,33800,33800,33800,33800,3
20230801,111400,1199101450,33850,33850,33850,33850,653
20230801,111300,1176997400,33850,33900,33900,33850,22
20230801,111200,1176252200,33850,33850,33850,33850,77
20230801,111100,1173645750,33900,33900,33900,33900,209
20230801,111000,1166560650,33950,33950,33950,33900,15
20230801,110900,1166051600,33950,33950,33950,33950,12
20230801,110800,1165644200,33950,33900,33950,33900,3
20230801,110700,1165542450,33900,33900,33900,33900,0
20230801,110600,1165542450,33900,33900,33900,33900,176
20230801,110500,1159576050,33850,33850,33900,33850,57
20230801,110400,1157644850,33850,33850,33850,33850,117
20230801,110300,1153684400,33850,33850,33850,33800,301
20230801,110200,1143500700,33850,33850,33850,33800,75
20230801,110100,1140962050,33800,33800,33800,33800,2
20230801,110000,1140894450,33800,33800,33850,33800,45
20230801,105900,1139372950,33800,33800,33800,33800,11
20230801,105800,1139001150,33800,33800,33850,33800,332
20230801,105700,1127778050,33850,33850,33850,33850,49
20230801,105600,1126119400,33850,33850,33850,33850,3
20230801,105500,1126017850,33850,33850,33850,33850,27
20230801,105400,1125103900,33850,33850,33850,33850,3
20230801,105300,1125002350,33800,33850,33850,33800,16
20230801,105200,1124460950,33800,33800,33800,33800,13
20230801,105100,1124021550,33800,33850,33850,33800,31
20230801,105000,1122973200,33850,33850,33850,33850,15
20230801,104900,1122465450,33850,33850,33850,33850,3
20230801,104800,1122363900,33850,33850,33850,33850,1
20230801,104700,1122330050,33850,33850,33850,33850,13
20230801,104600,1121890000,33850,33850,33850,33850,30
20230801,104500,1120874500,33800,33850,33850,33800,3
20230801,104400,1120773050,33850,33800,33850,33800,10
20230801,104300,1120434950,33800,33800,33800,33750,11
20230801,104200,1120063400,33800,33750,33800,33750,523
20230801,104100,1102405400,33750,33750,33750,33750,55
20230801,104000,1100549150,33750,33800,33800,33750,160
20230801,103900,1095148650,33750,33750,33750,33750,2
20230801,103800,1095081150,33750,33800,33800,33750,12
20230801,103700,1094676050,33800,33800,33800,33800,148
20230801,103600,1089673650,33800,33800,33800,33800,90
20230801,103500,1086631650,33750,33750,33750,33750,70
20230801,103400,1084269150,33750,33800,33800,33750,311
20230801,103300,1073764400,33850,33850,33850,33850,16
20230801,103200,1073222800,33800,33800,33800,33800,499
20230801,103100,1056356600,33800,33800,33800,33800,129
20230801,103000,1051996400,33850,33850,33850,33850,20
20230801,102900,1051319400,33850,33800,33850,33800,68
20230801,102800,1049020100,33850,33800,33850,33800,184
20230801,102700,1042799500,33800,33800,33800,33800,215
20230801,102600,1035532500,33800,33850,33850,33800,312
20230801,102500,1024985900,33850,33850,33850,33850,0
20230801,102400,1024985900,33850,33850,33850,33850,0
20230801,102300,1024985900,33850,33800,33850,33800,102
20230801,102200,1021537900,33850,33750,33850,33750,435
20230801,102100,1006839500,33750,33750,33750,33750,50
20230801,102000,1005152000,33750,33750,33750,33750,0
20230801,101900,1005152000,33750,33800,33800,33750,167
20230801,101800,999513150,33800,33750,33800,33750,82
20230801,101700,996745150,33750,33750,33750,33750,453
20230801,101600,981456400,33750,33750,33750,33750,100
20230801,101500,978081400,33800,33800,33800,33800,29
20230801,101400,977101200,33800,33850,33850,33800,160
20230801,101300,971692700,33850,33850,33850,33850,7
20230801,101200,971455750,33800,33800,33800,33800,51
20230801,101100,969731950,33800,33800,33850,33750,382
20230801,101000,956828250,33850,33800,33850,33800,15
20230801,100900,956320750,33800,33900,33950,33750,1771
20230801,100800,896474800,33950,33950,33950,33950,40
20230801,100700,895116800,33950,33950,34000,33900,154
20230801,100600,889889950,33950,33950,34000,33900,604
20230801,100500,869408700,33950,34000,34000,33950,682
20230801,100400,846222250,33950,33950,33950,33900,125
20230801,100300,841981100,34000,33950,34000,33950,45
20230801,100200,840453050,33950,33950,33950,33950,45
20230801,100100,838925300,33950,33850,34000,33850,84
20230801,100000,836070950,34000,33800,34000,33800,279
20230801,095900,826622100,33800,33850,33850,33800,121
20230801,095800,822532050,33800,33800,33800,33800,14
20230801,095700,822058850,33850,33850,33850,33850,20
20230801,095600,821381850,33850,33850,33850,33800,746
20230801,095500,796166850,33850,33850,33850,33850,66
20230801,095400,793932750,33850,33850,33850,33850,4
20230801,095300,793797350,33850,33850,33850,33850,57
20230801,095200,791867900,33900,33950,33950,33850,1357
20230801,095100,745855900,33950,33950,34000,33950,92
20230801,095000,742732400,33950,34050,34050,33950,681
20230801,094900,719577600,34050,34000,34050,34000,55
20230801,094800,717707050,34000,34050,34050,34000,45
20230801,094700,716175250,34050,34050,34050,34050,61
20230801,094600,714098200,34050,33950,34050,33950,263
20230801,094500,705154250,34000,33950,34000,33950,241
20230801,094400,696969250,33950,33900,33950,33900,81
20230801,094300,694221850,33900,33850,33900,33850,188
20230801,094200,687848900,33900,33850,33900,33850,136
20230801,094100,683242800,33850,33800,33850,33800,308
20230801,094000,672823300,33800,33750,33800,33750,17
20230801,093900,672248800,33800,33800,33800,33800,100
20230801,093800,668868800,33800,33800,33800,33800,438
20230801,093700,654064400,33800,33800,33800,33750,99
20230801,093600,650722800,33750,33800,33800,33750,35
20230801,093500,649540950,33800,33800,33800,33750,282
20230801,093400,640020000,33800,33750,33800,33750,21
20230801,093300,639310850,33750,33750,33750,33750,50
20230801,093200,637623350,33750,33750,33800,33750,1011
20230801,093100,603502050,33750,33800,33850,33700,1074
20230801,093000,567246750,33800,33750,33800,33750,54
20230801,092900,565422950,33750,33750,33750,33750,67
20230801,092800,563161700,33750,33750,33750,33700,34
20230801,092700,562014250,33750,33750,33750,33700,466
20230801,092600,546293350,33700,33750,33750,33700,43
20230801,092500,544843650,33700,33750,33750,33700,105
20230801,092400,541300000,33750,33700,33750,33700,813
20230801,092300,513893250,33700,33700,33750,33650,1128
20230801,092200,475869600,33650,33700,33700,33650,224
20230801,092100,468331450,33600,33650,33700,33600,314
20230801,092000,457766650,33600,33600,33650,33600,976
20230801,091900,424971100,33600,33550,33600,33550,591
20230801,091800,405143000,33550,33600,33600,33550,31
20230801,091700,404102750,33600,33550,33600,33550,452
20230801,091600,388936850,33550,33650,33650,33550,1314
20230801,091500,344785500,33650,33650,33650,33600,145
20230801,091400,339911250,33600,33700,33700,33600,171
20230801,091300,334163550,33650,33600,33650,33600,456
20230801,091200,318834600,33600,33600,33600,33550,56
20230801,091100,316953050,33600,33650,33650,33550,586
20230801,091000,297262100,33700,33650,33700,33600,258
20230801,090900,288580200,33600,33650,33650,33600,325
20230801,090800,277658150,33650,33750,33750,33650,244
20230801,090700,269446550,33650,33650,33750,33650,328
20230801,090600,258408150,33750,33650,33750,33650,345
20230801,090500,246795150,33750,33700,33750,33650,229
20230801,090400,239080250,33600,33600,33650,33600,293
20230801,090300,229233700,33600,33550,33600,33500,631
20230801,090200,208051550,33550,33700,33700,33500,1224
20230801,090100,166969450,33550,33600,33800,33550,1388
20230801,090000,120346550,33800,33650,33900,33600,3559