KissMeData/199800/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,201400,600678150,39000,39000,39000,39000,800
20230801,201300,600678150,39000,39000,39000,39000,0
20230801,201200,600678150,39000,39000,39000,39000,0
20230801,201100,600678150,39000,39000,39000,39000,0
20230801,201000,600678150,39000,39000,39000,39000,0
20230801,200900,600678150,39000,39000,39000,39000,0
20230801,200800,600678150,39000,39000,39000,39000,0
20230801,200700,600678150,39000,39000,39000,39000,0
20230801,200600,600678150,39000,39000,39000,39000,0
20230801,200500,600678150,39000,39000,39000,39000,0
20230801,200400,600678150,39000,39000,39000,39000,0
20230801,200300,600678150,39000,39000,39000,39000,0
20230801,200200,600678150,39000,39000,39000,39000,0
20230801,200100,600678150,39000,39000,39000,39000,0
20230801,200000,600678150,39000,39000,39000,39000,0
20230801,195900,600678150,39000,39000,39000,39000,0
20230801,195800,600678150,39000,39000,39000,39000,0
20230801,195700,600678150,39000,39000,39000,39000,0
20230801,195600,600678150,39000,39000,39000,39000,0
20230801,195500,600678150,39000,39000,39000,39000,0
20230801,195400,600678150,39000,39000,39000,39000,0
20230801,195300,600678150,39000,39000,39000,39000,0
20230801,195200,600678150,39000,39000,39000,39000,0
20230801,195100,600678150,39000,39000,39000,39000,0
20230801,195000,600678150,39000,39000,39000,39000,0
20230801,194900,600678150,39000,39000,39000,39000,0
20230801,194800,600678150,39000,39000,39000,39000,0
20230801,194700,600678150,39000,39000,39000,39000,0
20230801,194600,600678150,39000,39000,39000,39000,0
20230801,194500,600678150,39000,39000,39000,39000,0
20230801,194400,600678150,39000,39000,39000,39000,800
20230801,194300,600678150,39000,39000,39000,39000,0
20230801,194200,600678150,39000,39000,39000,39000,0
20230801,194100,600678150,39000,39000,39000,39000,0
20230801,194000,600678150,39000,39000,39000,39000,0
20230801,193900,600678150,39000,39000,39000,39000,0
20230801,193800,600678150,39000,39000,39000,39000,0
20230801,193700,600678150,39000,39000,39000,39000,0
20230801,193600,600678150,39000,39000,39000,39000,0
20230801,193500,600678150,39000,39000,39000,39000,0
20230801,193400,600678150,39000,39000,39000,39000,0
20230801,193300,600678150,39000,39000,39000,39000,0
20230801,193200,600678150,39000,39000,39000,39000,0
20230801,193100,600678150,39000,39000,39000,39000,0
20230801,193000,600678150,39000,39000,39000,39000,0
20230801,192900,600678150,39000,39000,39000,39000,0
20230801,192800,600678150,39000,39000,39000,39000,0
20230801,192700,600678150,39000,39000,39000,39000,0
20230801,192600,600678150,39000,39000,39000,39000,0
20230801,192500,600678150,39000,39000,39000,39000,0
20230801,192400,600678150,39000,39000,39000,39000,0
20230801,192300,600678150,39000,39000,39000,39000,0
20230801,192200,600678150,39000,39000,39000,39000,0
20230801,192100,600678150,39000,39000,39000,39000,0
20230801,192000,600678150,39000,39000,39000,39000,0
20230801,191900,600678150,39000,39000,39000,39000,0
20230801,191800,600678150,39000,39000,39000,39000,0
20230801,191700,600678150,39000,39000,39000,39000,0
20230801,191600,600678150,39000,39000,39000,39000,0
20230801,191500,600678150,39000,39000,39000,39000,0
20230801,191400,600678150,39000,39000,39000,39000,800
20230801,191300,600678150,39000,39000,39000,39000,0
20230801,191200,600678150,39000,39000,39000,39000,0
20230801,191100,600678150,39000,39000,39000,39000,0
20230801,191000,600678150,39000,39000,39000,39000,0
20230801,190900,600678150,39000,39000,39000,39000,0
20230801,190800,600678150,39000,39000,39000,39000,0
20230801,190700,600678150,39000,39000,39000,39000,0
20230801,190600,600678150,39000,39000,39000,39000,0
20230801,190500,600678150,39000,39000,39000,39000,0
20230801,190400,600678150,39000,39000,39000,39000,0
20230801,190300,600678150,39000,39000,39000,39000,0
20230801,190200,600678150,39000,39000,39000,39000,0
20230801,190100,600678150,39000,39000,39000,39000,0
20230801,190000,600678150,39000,39000,39000,39000,0
20230801,185900,600678150,39000,39000,39000,39000,0
20230801,185800,600678150,39000,39000,39000,39000,0
20230801,185700,600678150,39000,39000,39000,39000,0
20230801,185600,600678150,39000,39000,39000,39000,0
20230801,185500,600678150,39000,39000,39000,39000,0
20230801,185400,600678150,39000,39000,39000,39000,0
20230801,185300,600678150,39000,39000,39000,39000,0
20230801,185200,600678150,39000,39000,39000,39000,0
20230801,185100,600678150,39000,39000,39000,39000,0
20230801,185000,600678150,39000,39000,39000,39000,0
20230801,184900,600678150,39000,39000,39000,39000,0
20230801,184800,600678150,39000,39000,39000,39000,0
20230801,184700,600678150,39000,39000,39000,39000,0
20230801,184600,600678150,39000,39000,39000,39000,0
20230801,184500,600678150,39000,39000,39000,39000,0
20230801,184400,600678150,39000,39000,39000,39000,800
20230801,184300,600678150,39000,39000,39000,39000,0
20230801,184200,600678150,39000,39000,39000,39000,0
20230801,184100,600678150,39000,39000,39000,39000,0
20230801,184000,600678150,39000,39000,39000,39000,0
20230801,183900,600678150,39000,39000,39000,39000,0
20230801,183800,600678150,39000,39000,39000,39000,0
20230801,183700,600678150,39000,39000,39000,39000,0
20230801,183600,600678150,39000,39000,39000,39000,0
20230801,183500,600678150,39000,39000,39000,39000,0
20230801,183400,600678150,39000,39000,39000,39000,0
20230801,183300,600678150,39000,39000,39000,39000,0
20230801,183200,600678150,39000,39000,39000,39000,0
20230801,183100,600678150,39000,39000,39000,39000,0
20230801,183000,600678150,39000,39000,39000,39000,0
20230801,182900,600678150,39000,39000,39000,39000,0
20230801,182800,600678150,39000,39000,39000,39000,0
20230801,182700,600678150,39000,39000,39000,39000,0
20230801,182600,600678150,39000,39000,39000,39000,0
20230801,182500,600678150,39000,39000,39000,39000,0
20230801,182400,600678150,39000,39000,39000,39000,0
20230801,182300,600678150,39000,39000,39000,39000,0
20230801,182200,600678150,39000,39000,39000,39000,0
20230801,182100,600678150,39000,39000,39000,39000,0
20230801,182000,600678150,39000,39000,39000,39000,0
20230801,181900,600678150,39000,39000,39000,39000,0
20230801,181800,600678150,39000,39000,39000,39000,0
20230801,181700,600678150,39000,39000,39000,39000,0
20230801,181600,600678150,39000,39000,39000,39000,0
20230801,181500,600678150,39000,39000,39000,39000,0
20230801,181400,600678150,39000,39000,39000,39000,800
20230801,181300,600678150,39000,39000,39000,39000,0
20230801,181200,600678150,39000,39000,39000,39000,0
20230801,181100,600678150,39000,39000,39000,39000,0
20230801,181000,600678150,39000,39000,39000,39000,0
20230801,180900,600678150,39000,39000,39000,39000,0
20230801,180800,600678150,39000,39000,39000,39000,0
20230801,180700,600678150,39000,39000,39000,39000,0
20230801,180600,600678150,39000,39000,39000,39000,0
20230801,180500,600678150,39000,39000,39000,39000,0
20230801,180400,600678150,39000,39000,39000,39000,0
20230801,180300,600678150,39000,39000,39000,39000,0
20230801,180200,600678150,39000,39000,39000,39000,0
20230801,180100,600678150,39000,39000,39000,39000,0
20230801,180000,600678150,39000,39000,39000,39000,0
20230801,175900,600678150,39000,39000,39000,39000,0
20230801,175800,600678150,39000,39000,39000,39000,0
20230801,175700,600678150,39000,39000,39000,39000,0
20230801,175600,600678150,39000,39000,39000,39000,0
20230801,175500,600678150,39000,39000,39000,39000,0
20230801,175400,600678150,39000,39000,39000,39000,0
20230801,175300,600678150,39000,39000,39000,39000,0
20230801,175200,600678150,39000,39000,39000,39000,0
20230801,175100,600678150,39000,39000,39000,39000,0
20230801,175000,600678150,39000,39000,39000,39000,0
20230801,174900,600678150,39000,39000,39000,39000,0
20230801,174800,600678150,39000,39000,39000,39000,0
20230801,174700,600678150,39000,39000,39000,39000,0
20230801,174600,600678150,39000,39000,39000,39000,0
20230801,174500,600678150,39000,39000,39000,39000,0
20230801,174400,600678150,39000,39000,39000,39000,800
20230801,174300,600678150,39000,39000,39000,39000,0
20230801,174200,600678150,39000,39000,39000,39000,0
20230801,174100,600678150,39000,39000,39000,39000,0
20230801,174000,600678150,39000,39000,39000,39000,0
20230801,173900,600678150,39000,39000,39000,39000,0
20230801,173800,600678150,39000,39000,39000,39000,0
20230801,173700,600678150,39000,39000,39000,39000,0
20230801,173600,600678150,39000,39000,39000,39000,0
20230801,173500,600678150,39000,39000,39000,39000,0
20230801,173400,600678150,39000,39000,39000,39000,0
20230801,173300,600678150,39000,39000,39000,39000,0
20230801,173200,600678150,39000,39000,39000,39000,0
20230801,173100,600678150,39000,39000,39000,39000,0
20230801,173000,600678150,39000,39000,39000,39000,0
20230801,172900,600678150,39000,39000,39000,39000,0
20230801,172800,600678150,39000,39000,39000,39000,0
20230801,172700,600678150,39000,39000,39000,39000,0
20230801,172600,600678150,39000,39000,39000,39000,0
20230801,172500,600678150,39000,39000,39000,39000,0
20230801,172400,600678150,39000,39000,39000,39000,0
20230801,172300,600678150,39000,39000,39000,39000,0
20230801,172200,600678150,39000,39000,39000,39000,0
20230801,172100,600678150,39000,39000,39000,39000,0
20230801,172000,600678150,39000,39000,39000,39000,0
20230801,171900,600678150,39000,39000,39000,39000,0
20230801,171800,600678150,39000,39000,39000,39000,0
20230801,171700,600678150,39000,39000,39000,39000,0
20230801,171600,600678150,39000,39000,39000,39000,0
20230801,171500,600678150,39000,39000,39000,39000,0
20230801,171400,600678150,39000,39000,39000,39000,800
20230801,171300,600678150,39000,39000,39000,39000,0
20230801,171200,600678150,39000,39000,39000,39000,0
20230801,171100,600678150,39000,39000,39000,39000,0
20230801,171000,600678150,39000,39000,39000,39000,0
20230801,170900,600678150,39000,39000,39000,39000,0
20230801,170800,600678150,39000,39000,39000,39000,0
20230801,170700,600678150,39000,39000,39000,39000,0
20230801,170600,600678150,39000,39000,39000,39000,0
20230801,170500,600678150,39000,39000,39000,39000,0
20230801,170400,600678150,39000,39000,39000,39000,0
20230801,170300,600678150,39000,39000,39000,39000,0
20230801,170200,600678150,39000,39000,39000,39000,0
20230801,170100,600678150,39000,39000,39000,39000,0
20230801,170000,600678150,39000,39000,39000,39000,0
20230801,165900,600678150,39000,39000,39000,39000,0
20230801,165800,600678150,39000,39000,39000,39000,0
20230801,165700,600678150,39000,39000,39000,39000,0
20230801,165600,600678150,39000,39000,39000,39000,0
20230801,165500,600678150,39000,39000,39000,39000,0
20230801,165400,600678150,39000,39000,39000,39000,0
20230801,165300,600678150,39000,39000,39000,39000,0
20230801,165200,600678150,39000,39000,39000,39000,0
20230801,165100,600678150,39000,39000,39000,39000,0
20230801,165000,600678150,39000,39000,39000,39000,0
20230801,164900,600678150,39000,39000,39000,39000,0
20230801,164800,600678150,39000,39000,39000,39000,0
20230801,164700,600678150,39000,39000,39000,39000,0
20230801,164600,600678150,39000,39000,39000,39000,0
20230801,164500,600678150,39000,39000,39000,39000,0
20230801,164400,600678150,39000,39000,39000,39000,800
20230801,164300,600678150,39000,39000,39000,39000,0
20230801,164200,600678150,39000,39000,39000,39000,0
20230801,164100,600678150,39000,39000,39000,39000,0
20230801,164000,600678150,39000,39000,39000,39000,0
20230801,163900,600678150,39000,39000,39000,39000,0
20230801,163800,600678150,39000,39000,39000,39000,0
20230801,163700,600678150,39000,39000,39000,39000,0
20230801,163600,600678150,39000,39000,39000,39000,0
20230801,163500,600678150,39000,39000,39000,39000,0
20230801,163400,600678150,39000,39000,39000,39000,0
20230801,163300,600678150,39000,39000,39000,39000,0
20230801,163200,600678150,39000,39000,39000,39000,0
20230801,163100,600678150,39000,39000,39000,39000,0
20230801,163000,600678150,39000,39000,39000,39000,0
20230801,162900,600678150,39000,39000,39000,39000,0
20230801,162800,600678150,39000,39000,39000,39000,0
20230801,162700,600678150,39000,39000,39000,39000,0
20230801,162600,600678150,39000,39000,39000,39000,0
20230801,162500,600678150,39000,39000,39000,39000,0
20230801,162400,600678150,39000,39000,39000,39000,0
20230801,162300,600678150,39000,39000,39000,39000,0
20230801,162200,600678150,39000,39000,39000,39000,0
20230801,162100,600678150,39000,39000,39000,39000,0
20230801,162000,600678150,39000,39000,39000,39000,0
20230801,161900,600678150,39000,39000,39000,39000,0
20230801,161800,600678150,39000,39000,39000,39000,0
20230801,161700,600678150,39000,39000,39000,39000,0
20230801,161600,600678150,39000,39000,39000,39000,0
20230801,161500,600678150,39000,39000,39000,39000,0
20230801,161400,600678150,39000,39000,39000,39000,800
20230801,161300,600678150,39000,39000,39000,39000,0
20230801,161200,600678150,39000,39000,39000,39000,0
20230801,161100,600678150,39000,39000,39000,39000,0
20230801,161000,600678150,39000,39000,39000,39000,0
20230801,160900,600678150,39000,39000,39000,39000,0
20230801,160800,600678150,39000,39000,39000,39000,0
20230801,160700,600678150,39000,39000,39000,39000,0
20230801,160600,600678150,39000,39000,39000,39000,0
20230801,160500,600678150,39000,39000,39000,39000,0
20230801,160400,600678150,39000,39000,39000,39000,0
20230801,160300,600678150,39000,39000,39000,39000,0
20230801,160200,600678150,39000,39000,39000,39000,0
20230801,160100,600678150,39000,39000,39000,39000,0
20230801,160000,600678150,39000,39000,39000,39000,0
20230801,155900,600678150,39000,39000,39000,39000,0
20230801,155800,600678150,39000,39000,39000,39000,0
20230801,155700,600678150,39000,39000,39000,39000,0
20230801,155600,600678150,39000,39000,39000,39000,0
20230801,155500,600678150,39000,39000,39000,39000,0
20230801,155400,600678150,39000,39000,39000,39000,0
20230801,155300,600678150,39000,39000,39000,39000,0
20230801,155200,600678150,39000,39000,39000,39000,0
20230801,155100,600678150,39000,39000,39000,39000,0
20230801,155000,600678150,39000,39000,39000,39000,0
20230801,154900,600678150,39000,39000,39000,39000,0
20230801,154800,600678150,39000,39000,39000,39000,0
20230801,154700,600678150,39000,39000,39000,39000,0
20230801,154600,600678150,39000,39000,39000,39000,0
20230801,154500,600678150,39000,39000,39000,39000,0
20230801,154400,600678150,39000,39000,39000,39000,800
20230801,154300,600678150,39000,39000,39000,39000,0
20230801,154200,600678150,39000,39000,39000,39000,0
20230801,154100,600678150,39000,39000,39000,39000,0
20230801,154000,600678150,39000,39000,39000,39000,0
20230801,153900,600678150,39000,39000,39000,39000,0
20230801,153800,600678150,39000,39000,39000,39000,0
20230801,153700,600678150,39000,39000,39000,39000,0
20230801,153600,600678150,39000,39000,39000,39000,0
20230801,153500,600678150,39000,39000,39000,39000,0
20230801,153400,600678150,39000,39000,39000,39000,0
20230801,153300,600678150,39000,39000,39000,39000,0
20230801,153200,600678150,39000,39000,39000,39000,0
20230801,153100,600678150,39000,39000,39000,39000,0
20230801,153000,600678150,39000,39000,39000,39000,800
20230801,152900,569478150,38850,38850,38850,38850,0
20230801,152800,569478150,38850,38850,38850,38850,0
20230801,152700,569478150,38850,38850,38850,38850,0
20230801,152600,569478150,38850,38850,38850,38850,0
20230801,152500,569478150,38850,38850,38850,38850,0
20230801,152400,569478150,38850,38850,38850,38850,0
20230801,152300,569478150,38850,38850,38850,38850,0
20230801,152200,569478150,38850,38850,38850,38850,0
20230801,152100,569478150,38850,38850,38850,38850,0
20230801,152000,569478150,38850,38850,38850,38850,0
20230801,151900,569478150,38850,38850,38850,38850,3
20230801,151800,569361600,38800,38850,38850,38800,57
20230801,151700,567149900,38800,38800,38800,38800,96
20230801,151600,563425100,38750,38750,38750,38750,0
20230801,151500,563425100,38750,38750,38750,38750,25
20230801,151400,562456350,38750,38750,38750,38750,0
20230801,151300,562456350,38750,38750,38750,38750,0
20230801,151200,562456350,38750,38750,38750,38750,10
20230801,151100,562068850,38750,38700,38750,38700,202
20230801,151000,554245450,38650,38600,38650,38550,132
20230801,150900,549144600,38600,38600,38600,38600,10
20230801,150800,548758600,38600,38600,38600,38600,33
20230801,150700,547484800,38550,38550,38550,38550,19
20230801,150600,546752350,38550,38550,38550,38550,0
20230801,150500,546752350,38550,38550,38550,38550,1
20230801,150400,546713800,38350,38450,38450,38350,31
20230801,150300,545522050,38450,38450,38450,38450,79
20230801,150200,542484500,38450,38450,38450,38450,0
20230801,150100,542484500,38450,38550,38550,38450,10
20230801,150000,542099900,38600,38550,38650,38550,305
20230801,145900,530328000,38500,38550,38550,38500,2
20230801,145800,530250950,38600,38600,38600,38600,1
20230801,145700,530212350,38650,38650,38650,38650,0
20230801,145600,530212350,38650,38650,38650,38650,0
20230801,145500,530212350,38650,38650,38650,38650,0
20230801,145400,530212350,38650,38650,38650,38650,93
20230801,145300,526617900,38650,38650,38650,38650,0
20230801,145200,526617900,38650,38650,38650,38650,0
20230801,145100,526617900,38650,38650,38650,38650,0
20230801,145000,526617900,38650,38650,38650,38650,0
20230801,144900,526617900,38650,38650,38650,38650,0
20230801,144800,526617900,38650,38650,38650,38650,0
20230801,144700,526617900,38650,38650,38650,38650,0
20230801,144600,526617900,38650,38650,38650,38650,0
20230801,144500,526617900,38650,38650,38650,38650,52
20230801,144400,524608100,38650,38650,38650,38650,0
20230801,144300,524608100,38650,38650,38650,38650,0
20230801,144200,524608100,38650,38650,38650,38650,0
20230801,144100,524608100,38650,38650,38650,38650,0
20230801,144000,524608100,38650,38650,38650,38650,1
20230801,143900,524569450,38650,38700,38700,38650,3
20230801,143800,524453450,38650,38650,38650,38650,45
20230801,143700,522714200,38650,38650,38650,38650,0
20230801,143600,522714200,38650,38650,38650,38650,1
20230801,143500,522675550,38650,38650,38650,38650,0
20230801,143400,522675550,38650,38650,38650,38650,50
20230801,143300,520743050,38600,38600,38600,38450,23
20230801,143200,519855700,38500,38500,38500,38500,7
20230801,143100,519586200,38350,38350,38350,38350,0
20230801,143000,519586200,38350,38600,38600,38350,200
20230801,142900,511899450,38600,38600,38600,38600,0
20230801,142800,511899450,38600,38600,38600,38600,18
20230801,142700,511204650,38650,38650,38650,38650,0
20230801,142600,511204650,38650,38650,38650,38650,0
20230801,142500,511204650,38650,38650,38650,38650,0
20230801,142400,511204650,38650,38600,38650,38600,82
20230801,142300,508039300,38650,38650,38650,38650,0
20230801,142200,508039300,38650,38650,38650,38650,3
20230801,142100,507923350,38550,38550,38550,38550,0
20230801,142000,507923350,38550,38550,38550,38550,6
20230801,141900,507692050,38550,38550,38550,38550,14
20230801,141800,507152350,38550,38550,38550,38550,0
20230801,141700,507152350,38550,38550,38550,38550,10
20230801,141600,506766850,38650,38650,38650,38650,11
20230801,141500,506341700,38750,38750,38750,38750,0
20230801,141400,506341700,38750,38750,38750,38750,11
20230801,141300,505915450,38750,38700,38750,38700,8
20230801,141200,505605800,38700,38700,38700,38650,242
20230801,141100,496249950,38650,38650,38650,38650,0
20230801,141000,496249950,38650,38650,38650,38650,0
20230801,140900,496249950,38650,38650,38650,38650,0
20230801,140800,496249950,38650,38650,38650,38650,80
20230801,140700,493157950,38600,38600,38600,38600,0
20230801,140600,493157950,38600,38600,38600,38600,47
20230801,140500,491343750,38600,38600,38600,38600,0
20230801,140400,491343750,38600,38600,38600,38600,0
20230801,140300,491343750,38600,38600,38600,38600,0
20230801,140200,491343750,38600,38600,38600,38600,45
20230801,140100,489606750,38600,38600,38600,38600,0
20230801,140000,489606750,38600,38600,38600,38600,0
20230801,135900,489606750,38600,38600,38600,38600,30
20230801,135800,488448750,38600,38600,38600,38600,50
20230801,135700,486518750,38650,38650,38650,38650,8
20230801,135600,486209550,38700,38700,38700,38700,10
20230801,135500,485822550,38700,38700,38700,38700,0
20230801,135400,485822550,38700,38700,38700,38700,0
20230801,135300,485822550,38700,38700,38700,38700,5
20230801,135200,485629050,38700,38700,38700,38700,4
20230801,135100,485474250,38650,38650,38650,38650,9
20230801,135000,485126400,38650,38650,38650,38650,1
20230801,134900,485087750,38750,38750,38750,38750,0
20230801,134800,485087750,38750,38750,38750,38750,1
20230801,134700,485049000,38750,38750,38750,38750,0
20230801,134600,485049000,38750,38750,38750,38750,1
20230801,134500,485010250,38750,38750,38750,38750,0
20230801,134400,485010250,38750,38750,38750,38750,42
20230801,134300,483382750,38750,38750,38750,38750,0
20230801,134200,483382750,38750,38750,38750,38750,0
20230801,134100,483382750,38750,38750,38750,38750,1
20230801,134000,483344000,38800,38800,38800,38800,1
20230801,133900,483305200,38700,38650,38700,38650,11
20230801,133800,482879600,38600,38600,38600,38600,0
20230801,133700,482879600,38600,38600,38600,38600,20
20230801,133600,482107600,38650,38650,38650,38650,28
20230801,133500,481025400,38700,38700,38700,38700,13
20230801,133400,480522300,38700,38700,38700,38700,2
20230801,133300,480444900,38650,38650,38650,38650,0
20230801,133200,480444900,38650,38650,38650,38650,0
20230801,133100,480444900,38650,38700,38700,38650,4
20230801,133000,480290250,38700,38700,38700,38700,0
20230801,132900,480290250,38700,38650,38700,38650,28
20230801,132800,479207600,38700,38700,38700,38700,1
20230801,132700,479168900,38700,38700,38700,38700,20
20230801,132600,478394900,38700,38700,38700,38700,0
20230801,132500,478394900,38700,38700,38700,38700,20
20230801,132400,477620900,38800,38800,38800,38800,139
20230801,132300,472227700,38800,38650,38800,38650,54
20230801,132200,470134000,38650,38600,38650,38600,7
20230801,132100,469863600,38600,38600,38600,38550,33
20230801,132000,468590100,38600,38600,38600,38600,70
20230801,131900,465888100,38700,38700,38700,38700,6
20230801,131800,465655900,38700,38700,38700,38700,1
20230801,131700,465617200,38800,38800,38800,38800,0
20230801,131600,465617200,38800,38800,38800,38800,2
20230801,131500,465539600,38800,38700,38800,38700,123
20230801,131400,460779400,38550,38550,38550,38550,28
20230801,131300,459700000,38550,38550,38550,38550,0
20230801,131200,459700000,38550,38550,38550,38550,4
20230801,131100,459545800,38550,38550,38550,38550,30
20230801,131000,458389300,38350,38500,38650,38350,37
20230801,130900,456965250,38200,38650,38650,38100,1054
20230801,130800,416544950,38700,38700,38700,38700,4
20230801,130700,416390150,38700,38700,38700,38700,0
20230801,130600,416390150,38700,38700,38700,38700,1
20230801,130500,416351450,38600,38600,38600,38600,0
20230801,130400,416351450,38600,38700,38700,38600,536
20230801,130300,395644550,38700,38750,38750,38700,920
20230801,130200,360011750,38750,38800,38800,38750,222
20230801,130100,351403150,38800,38800,38800,38800,113
20230801,130000,347018750,38800,38800,38800,38800,0
20230801,125900,347018750,38800,38800,38800,38800,0
20230801,125800,347018750,38800,38800,38800,38800,0
20230801,125700,347018750,38800,38800,38800,38800,65
20230801,125600,344496750,38800,38800,38800,38800,0
20230801,125500,344496750,38800,38800,38800,38800,0
20230801,125400,344496750,38800,38800,38800,38800,0
20230801,125300,344496750,38800,38800,38800,38800,0
20230801,125200,344496750,38800,38800,38800,38800,0
20230801,125100,344496750,38800,38800,38800,38800,29
20230801,125000,343371550,38900,38900,38900,38900,0
20230801,124900,343371550,38900,38900,38900,38900,1
20230801,124800,343332650,38800,38800,38800,38800,0
20230801,124700,343332650,38800,38800,38800,38800,8
20230801,124600,343022250,38800,38800,38800,38800,0
20230801,124500,343022250,38800,38800,38800,38800,0
20230801,124400,343022250,38800,38800,38800,38800,2
20230801,124300,342944650,38800,38800,38800,38800,0
20230801,124200,342944650,38800,38800,38800,38800,0
20230801,124100,342944650,38800,38800,38800,38800,30
20230801,124000,341780650,38850,38850,38850,38850,50
20230801,123900,339838150,38800,38800,38800,38800,15
20230801,123800,339256150,38800,38800,38800,38800,0
20230801,123700,339256150,38800,38800,38800,38800,0
20230801,123600,339256150,38800,38800,38800,38800,0
20230801,123500,339256150,38800,38800,38800,38800,0
20230801,123400,339256150,38800,38800,38800,38800,0
20230801,123300,339256150,38800,38800,38800,38800,0
20230801,123200,339256150,38800,38800,38800,38800,0
20230801,123100,339256150,38800,38800,38800,38800,0
20230801,123000,339256150,38800,38800,38800,38800,0
20230801,122900,339256150,38800,38800,38800,38800,4
20230801,122800,339100950,38800,38800,38800,38800,1
20230801,122700,339062150,38800,38800,38800,38800,0
20230801,122600,339062150,38800,38800,38800,38800,2
20230801,122500,338984550,38750,38750,38750,38750,0
20230801,122400,338984550,38750,38750,38750,38750,0
20230801,122300,338984550,38750,38750,38750,38750,0
20230801,122200,338984550,38750,38750,38750,38750,0
20230801,122100,338984550,38750,38750,38750,38750,0
20230801,122000,338984550,38750,38750,38750,38750,0
20230801,121900,338984550,38750,38750,38750,38750,0
20230801,121800,338984550,38750,38750,38750,38750,5
20230801,121700,338790800,38800,38800,38800,38800,0
20230801,121600,338790800,38800,38800,38800,38800,0
20230801,121500,338790800,38800,38800,38800,38800,2
20230801,121400,338713200,38750,38750,38750,38750,0
20230801,121300,338713200,38750,38750,38750,38750,4
20230801,121200,338558200,38750,38800,38800,38750,43
20230801,121100,336890050,38800,38800,38800,38800,5
20230801,121000,336696050,38800,38800,38800,38800,5
20230801,120900,336502050,38750,38750,38750,38750,1
20230801,120800,336463300,38750,38750,38750,38750,5
20230801,120700,336269550,38750,38750,38750,38750,4
20230801,120600,336114550,38900,38900,38900,38900,0
20230801,120500,336114550,38900,38900,38900,38900,0
20230801,120400,336114550,38900,38900,38900,38900,0
20230801,120300,336114550,38900,38900,38900,38900,0
20230801,120200,336114550,38900,38900,38900,38900,0
20230801,120100,336114550,38900,38900,38900,38900,0
20230801,120000,336114550,38900,38900,38900,38900,0
20230801,115900,336114550,38900,38900,38900,38900,0
20230801,115800,336114550,38900,38900,38900,38900,0
20230801,115700,336114550,38900,38900,38900,38900,0
20230801,115600,336114550,38900,38900,38900,38900,0
20230801,115500,336114550,38900,38900,38900,38900,0
20230801,115400,336114550,38900,38900,38900,38900,3
20230801,115300,335997850,38850,38850,38850,38850,150
20230801,115200,330170350,38900,38900,38900,38900,0
20230801,115100,330170350,38900,38900,38900,38900,0
20230801,115000,330170350,38900,38900,38900,38900,3
20230801,114900,330053650,38900,38900,38900,38900,24
20230801,114800,329120050,38850,38850,38850,38850,0
20230801,114700,329120050,38850,38850,38850,38850,2
20230801,114600,329042350,38850,38850,38850,38850,0
20230801,114500,329042350,38850,38850,38850,38850,0
20230801,114400,329042350,38850,38850,38850,38850,80
20230801,114300,325934350,38850,38850,38850,38850,0
20230801,114200,325934350,38850,38850,38850,38850,7
20230801,114100,325662400,38850,38850,38850,38850,1
20230801,114000,325623550,38850,38850,38850,38850,22
20230801,113900,324768850,38850,38850,38850,38850,0
20230801,113800,324768850,38850,38850,38850,38850,0
20230801,113700,324768850,38850,38850,38850,38850,1
20230801,113600,324730000,38850,38850,38850,38850,0
20230801,113500,324730000,38850,38850,38850,38850,0
20230801,113400,324730000,38850,38850,38850,38850,0
20230801,113300,324730000,38850,38850,38850,38850,0
20230801,113200,324730000,38850,38850,38850,38850,0
20230801,113100,324730000,38850,38850,38850,38850,28
20230801,113000,323642200,38700,38700,38700,38700,0
20230801,112900,323642200,38700,38700,38700,38700,0
20230801,112800,323642200,38700,38700,38700,38700,0
20230801,112700,323642200,38700,38700,38700,38700,0
20230801,112600,323642200,38700,38700,38700,38700,3
20230801,112500,323526100,38700,38750,38750,38700,154
20230801,112400,317565250,38750,38750,38750,38750,0
20230801,112300,317565250,38750,38750,38750,38750,20
20230801,112200,316790250,38750,38750,38750,38750,1
20230801,112100,316751500,38850,38850,38850,38850,0
20230801,112000,316751500,38850,38850,38850,38850,1
20230801,111900,316712650,38800,38800,38800,38800,8
20230801,111800,316402250,38800,38800,38800,38800,1
20230801,111700,316363450,38750,38750,38750,38750,142
20230801,111600,310860950,38750,38800,38800,38750,31
20230801,111500,309658200,38800,38800,38800,38800,0
20230801,111400,309658200,38800,38800,38800,38800,1
20230801,111300,309619400,38800,38800,38800,38800,22
20230801,111200,308765800,38800,38800,38800,38800,0
20230801,111100,308765800,38800,38800,38800,38800,74
20230801,111000,305894600,38800,38800,38800,38800,0
20230801,110900,305894600,38800,38850,38850,38800,9
20230801,110800,305545350,38900,38900,38900,38900,10
20230801,110700,305156350,38900,38900,38900,38900,1
20230801,110600,305117450,38900,38900,38900,38900,0
20230801,110500,305117450,38900,38900,38900,38900,0
20230801,110400,305117450,38900,38900,38900,38900,0
20230801,110300,305117450,38900,38900,38900,38900,0
20230801,110200,305117450,38900,38900,38900,38900,1
20230801,110100,305078550,38750,38850,38850,38750,5
20230801,110000,304884500,38900,38900,38900,38900,0
20230801,105900,304884500,38900,38900,38900,38900,0
20230801,105800,304884500,38900,38850,38900,38850,37
20230801,105700,303445400,38650,38650,38650,38650,0
20230801,105600,303445400,38650,38700,38700,38650,29
20230801,105500,302324450,38650,38650,38650,38600,110
20230801,105400,298074050,38700,38950,38950,38650,99
20230801,105300,294235250,39050,39000,39050,39000,112
20230801,105200,289867200,39050,39100,39100,39050,230
20230801,105100,280874700,39150,39150,39150,39150,1
20230801,105000,280835550,39150,39200,39200,39150,5
20230801,104900,280639600,39200,39200,39200,39200,10
20230801,104800,280247600,39200,39200,39200,39200,1
20230801,104700,280208400,39200,39200,39200,39200,0
20230801,104600,280208400,39200,39150,39200,39150,137
20230801,104500,274844600,39200,39200,39200,39200,0
20230801,104400,274844600,39200,39200,39200,39200,0
20230801,104300,274844600,39200,39200,39200,39200,9
20230801,104200,274491800,39200,39200,39200,39200,60
20230801,104100,272139800,39200,39250,39250,39200,39
20230801,104000,270610250,39200,39200,39200,39200,0
20230801,103900,270610250,39200,39250,39250,39200,145
20230801,103800,264925250,39250,39250,39250,39250,0
20230801,103700,264925250,39250,39250,39250,39250,0
20230801,103600,264925250,39250,39250,39250,39250,0
20230801,103500,264925250,39250,39250,39250,39250,0
20230801,103400,264925250,39250,39250,39250,39250,0
20230801,103300,264925250,39250,39250,39250,39250,1
20230801,103200,264886000,39250,39250,39250,39250,9
20230801,103100,264532750,39300,39300,39300,39300,0
20230801,103000,264532750,39300,39250,39300,39250,44
20230801,102900,262805500,39300,39350,39350,39300,8
20230801,102800,262491000,39350,39300,39350,39300,2
20230801,102700,262412350,39300,39300,39300,39300,0
20230801,102600,262412350,39300,39300,39300,39300,65
20230801,102500,259857850,39300,39300,39300,39300,1
20230801,102400,259818550,39250,39250,39250,39250,151
20230801,102300,253891800,39250,39250,39250,39250,0
20230801,102200,253891800,39250,39250,39250,39250,0
20230801,102100,253891800,39250,39250,39250,39250,40
20230801,102000,252321800,39300,39300,39300,39300,132
20230801,101900,247134200,39300,39300,39300,39300,30
20230801,101800,245955200,39300,39300,39300,39300,50
20230801,101700,243990200,39250,39250,39250,39250,18
20230801,101600,243283700,39300,39200,39300,39200,21
20230801,101500,242460400,39200,39300,39300,39200,15
20230801,101400,241871000,39300,39300,39300,39200,54
20230801,101300,239753800,39300,39300,39300,39300,0
20230801,101200,239753800,39300,39300,39300,39300,1
20230801,101100,239714500,39200,39200,39200,39200,0
20230801,101000,239714500,39200,39200,39200,39200,0
20230801,100900,239714500,39200,39200,39200,39200,0
20230801,100800,239714500,39200,39250,39250,39200,114
20230801,100700,235245000,39250,39250,39250,39250,10
20230801,100600,234852500,39250,39250,39300,39250,37
20230801,100500,233400150,39250,39250,39250,39250,17
20230801,100400,232732900,39250,39250,39250,39250,4
20230801,100300,232575900,39300,39300,39300,39300,73
20230801,100200,229707000,39300,39200,39300,39200,79
20230801,100100,226602400,39200,39100,39200,39100,53
20230801,100000,224529100,39200,39100,39200,39100,6
20230801,095900,224294400,39100,39100,39100,39100,0
20230801,095800,224294400,39100,39100,39100,39100,20
20230801,095700,223512400,39400,39400,39400,39400,0
20230801,095600,223512400,39400,39300,39400,39300,293
20230801,095500,211974400,39300,38950,39300,38950,79
20230801,095400,208874900,38950,38900,38950,38900,118
20230801,095300,204279100,38900,38900,38900,38850,66
20230801,095200,201713350,38900,39000,39000,38900,227
20230801,095100,192865250,39000,39050,39050,39000,90
20230801,095000,189352900,39200,39200,39200,39200,0
20230801,094900,189352900,39200,39200,39200,39200,889
20230801,094800,154504100,39300,39300,39300,39300,26
20230801,094700,153482300,39200,39300,39300,39200,58
20230801,094600,151208600,39300,39250,39300,39200,102
20230801,094500,147205100,39300,39300,39300,39300,5
20230801,094400,147008600,39300,39400,39400,39300,57
20230801,094300,144764800,39400,39400,39400,39400,15
20230801,094200,144173800,39300,39350,39350,39300,191
20230801,094100,136666700,39350,39350,39350,39350,6
20230801,094000,136430600,39350,39350,39350,39350,84
20230801,093900,133125200,39300,39300,39300,39250,109
20230801,093800,128842000,39300,39250,39300,39250,59
20230801,093700,126525800,39250,39200,39250,39200,137
20230801,093600,121152550,39250,39200,39250,39200,27
20230801,093500,120093900,39050,39100,39100,39050,49
20230801,093400,118178950,39200,39200,39200,39200,9
20230801,093300,117826150,39200,39200,39200,39200,47
20230801,093200,115983750,39200,39150,39200,39150,196
20230801,093100,108304650,38900,38850,39200,38850,903
20230801,093000,73135150,38850,38850,38850,38850,0
20230801,092900,73135150,38850,38850,38850,38850,0
20230801,092800,73135150,38850,38850,38850,38850,6
20230801,092700,72902050,38850,38700,38850,38700,3
20230801,092600,72785650,38600,38750,38750,38600,297
20230801,092500,61321300,38750,38650,38750,38600,140
20230801,092400,55912450,38550,38600,38600,38550,101
20230801,092300,52015700,38600,38700,38700,38600,59
20230801,092200,49734750,38650,38650,38650,38650,72
20230801,092100,46951950,38900,38900,38900,38900,4
20230801,092000,46796350,38900,38900,38900,38900,6
20230801,091900,46562950,38650,38650,38650,38650,0
20230801,091800,46562950,38650,38700,38700,38650,15
20230801,091700,45982600,38700,38700,38700,38700,4
20230801,091600,45827800,38700,38700,38700,38700,1
20230801,091500,45789100,38700,38900,38900,38700,4
20230801,091400,45634100,38750,38750,38750,38750,42
20230801,091300,44006600,38750,38900,38950,38750,17
20230801,091200,43346650,38900,38900,38900,38900,75
20230801,091100,40429150,38900,38850,38900,38850,7
20230801,091000,40156900,39000,38800,39000,38800,200
20230801,090900,32365350,38800,38800,38800,38800,10
20230801,090800,31977350,38850,38850,38850,38850,1
20230801,090700,31938500,38250,38500,38850,38200,136
20230801,090600,26712500,38550,38200,39250,38200,364
20230801,090500,12570950,38200,38200,38200,38200,21
20230801,090400,11768750,38200,38250,38250,38200,33
20230801,090300,10508000,38250,38250,38250,38250,183
20230801,090200,3508250,38250,38250,38250,38250,0
20230801,090100,3508250,38250,38550,38550,38250,27
20230801,090000,2470400,38600,38600,38600,38600,64