KissMeData/417010/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,205900,6764238450,22450,22450,22450,22450,2443
20230801,205800,6764238450,22450,22450,22450,22450,0
20230801,205700,6764238450,22450,22450,22450,22450,0
20230801,205600,6764238450,22450,22450,22450,22450,0
20230801,205500,6764238450,22450,22450,22450,22450,0
20230801,205400,6764238450,22450,22450,22450,22450,0
20230801,205300,6764238450,22450,22450,22450,22450,0
20230801,205200,6764238450,22450,22450,22450,22450,0
20230801,205100,6764238450,22450,22450,22450,22450,0
20230801,205000,6764238450,22450,22450,22450,22450,0
20230801,204900,6764238450,22450,22450,22450,22450,0
20230801,204800,6764238450,22450,22450,22450,22450,0
20230801,204700,6764238450,22450,22450,22450,22450,0
20230801,204600,6764238450,22450,22450,22450,22450,0
20230801,204500,6764238450,22450,22450,22450,22450,0
20230801,204400,6764238450,22450,22450,22450,22450,0
20230801,204300,6764238450,22450,22450,22450,22450,0
20230801,204200,6764238450,22450,22450,22450,22450,0
20230801,204100,6764238450,22450,22450,22450,22450,0
20230801,204000,6764238450,22450,22450,22450,22450,0
20230801,203900,6764238450,22450,22450,22450,22450,0
20230801,203800,6764238450,22450,22450,22450,22450,0
20230801,203700,6764238450,22450,22450,22450,22450,0
20230801,203600,6764238450,22450,22450,22450,22450,0
20230801,203500,6764238450,22450,22450,22450,22450,0
20230801,203400,6764238450,22450,22450,22450,22450,0
20230801,203300,6764238450,22450,22450,22450,22450,0
20230801,203200,6764238450,22450,22450,22450,22450,0
20230801,203100,6764238450,22450,22450,22450,22450,0
20230801,203000,6764238450,22450,22450,22450,22450,0
20230801,202900,6764238450,22450,22450,22450,22450,2443
20230801,202800,6764238450,22450,22450,22450,22450,0
20230801,202700,6764238450,22450,22450,22450,22450,0
20230801,202600,6764238450,22450,22450,22450,22450,0
20230801,202500,6764238450,22450,22450,22450,22450,0
20230801,202400,6764238450,22450,22450,22450,22450,0
20230801,202300,6764238450,22450,22450,22450,22450,0
20230801,202200,6764238450,22450,22450,22450,22450,0
20230801,202100,6764238450,22450,22450,22450,22450,0
20230801,202000,6764238450,22450,22450,22450,22450,0
20230801,201900,6764238450,22450,22450,22450,22450,0
20230801,201800,6764238450,22450,22450,22450,22450,0
20230801,201700,6764238450,22450,22450,22450,22450,0
20230801,201600,6764238450,22450,22450,22450,22450,0
20230801,201500,6764238450,22450,22450,22450,22450,0
20230801,201400,6764238450,22450,22450,22450,22450,0
20230801,201300,6764238450,22450,22450,22450,22450,0
20230801,201200,6764238450,22450,22450,22450,22450,0
20230801,201100,6764238450,22450,22450,22450,22450,0
20230801,201000,6764238450,22450,22450,22450,22450,0
20230801,200900,6764238450,22450,22450,22450,22450,0
20230801,200800,6764238450,22450,22450,22450,22450,0
20230801,200700,6764238450,22450,22450,22450,22450,0
20230801,200600,6764238450,22450,22450,22450,22450,0
20230801,200500,6764238450,22450,22450,22450,22450,0
20230801,200400,6764238450,22450,22450,22450,22450,0
20230801,200300,6764238450,22450,22450,22450,22450,0
20230801,200200,6764238450,22450,22450,22450,22450,0
20230801,200100,6764238450,22450,22450,22450,22450,0
20230801,200000,6764238450,22450,22450,22450,22450,0
20230801,195900,6764238450,22450,22450,22450,22450,2443
20230801,195800,6764238450,22450,22450,22450,22450,0
20230801,195700,6764238450,22450,22450,22450,22450,0
20230801,195600,6764238450,22450,22450,22450,22450,0
20230801,195500,6764238450,22450,22450,22450,22450,0
20230801,195400,6764238450,22450,22450,22450,22450,0
20230801,195300,6764238450,22450,22450,22450,22450,0
20230801,195200,6764238450,22450,22450,22450,22450,0
20230801,195100,6764238450,22450,22450,22450,22450,0
20230801,195000,6764238450,22450,22450,22450,22450,0
20230801,194900,6764238450,22450,22450,22450,22450,0
20230801,194800,6764238450,22450,22450,22450,22450,0
20230801,194700,6764238450,22450,22450,22450,22450,0
20230801,194600,6764238450,22450,22450,22450,22450,0
20230801,194500,6764238450,22450,22450,22450,22450,0
20230801,194400,6764238450,22450,22450,22450,22450,0
20230801,194300,6764238450,22450,22450,22450,22450,0
20230801,194200,6764238450,22450,22450,22450,22450,0
20230801,194100,6764238450,22450,22450,22450,22450,0
20230801,194000,6764238450,22450,22450,22450,22450,0
20230801,193900,6764238450,22450,22450,22450,22450,0
20230801,193800,6764238450,22450,22450,22450,22450,0
20230801,193700,6764238450,22450,22450,22450,22450,0
20230801,193600,6764238450,22450,22450,22450,22450,0
20230801,193500,6764238450,22450,22450,22450,22450,0
20230801,193400,6764238450,22450,22450,22450,22450,0
20230801,193300,6764238450,22450,22450,22450,22450,0
20230801,193200,6764238450,22450,22450,22450,22450,0
20230801,193100,6764238450,22450,22450,22450,22450,0
20230801,193000,6764238450,22450,22450,22450,22450,0
20230801,192900,6764238450,22450,22450,22450,22450,2443
20230801,192800,6764238450,22450,22450,22450,22450,0
20230801,192700,6764238450,22450,22450,22450,22450,0
20230801,192600,6764238450,22450,22450,22450,22450,0
20230801,192500,6764238450,22450,22450,22450,22450,0
20230801,192400,6764238450,22450,22450,22450,22450,0
20230801,192300,6764238450,22450,22450,22450,22450,0
20230801,192200,6764238450,22450,22450,22450,22450,0
20230801,192100,6764238450,22450,22450,22450,22450,0
20230801,192000,6764238450,22450,22450,22450,22450,0
20230801,191900,6764238450,22450,22450,22450,22450,0
20230801,191800,6764238450,22450,22450,22450,22450,0
20230801,191700,6764238450,22450,22450,22450,22450,0
20230801,191600,6764238450,22450,22450,22450,22450,0
20230801,191500,6764238450,22450,22450,22450,22450,0
20230801,191400,6764238450,22450,22450,22450,22450,0
20230801,191300,6764238450,22450,22450,22450,22450,0
20230801,191200,6764238450,22450,22450,22450,22450,0
20230801,191100,6764238450,22450,22450,22450,22450,0
20230801,191000,6764238450,22450,22450,22450,22450,0
20230801,190900,6764238450,22450,22450,22450,22450,0
20230801,190800,6764238450,22450,22450,22450,22450,0
20230801,190700,6764238450,22450,22450,22450,22450,0
20230801,190600,6764238450,22450,22450,22450,22450,0
20230801,190500,6764238450,22450,22450,22450,22450,0
20230801,190400,6764238450,22450,22450,22450,22450,0
20230801,190300,6764238450,22450,22450,22450,22450,0
20230801,190200,6764238450,22450,22450,22450,22450,0
20230801,190100,6764238450,22450,22450,22450,22450,0
20230801,190000,6764238450,22450,22450,22450,22450,0
20230801,185900,6764238450,22450,22450,22450,22450,2443
20230801,185800,6764238450,22450,22450,22450,22450,0
20230801,185700,6764238450,22450,22450,22450,22450,0
20230801,185600,6764238450,22450,22450,22450,22450,0
20230801,185500,6764238450,22450,22450,22450,22450,0
20230801,185400,6764238450,22450,22450,22450,22450,0
20230801,185300,6764238450,22450,22450,22450,22450,0
20230801,185200,6764238450,22450,22450,22450,22450,0
20230801,185100,6764238450,22450,22450,22450,22450,0
20230801,185000,6764238450,22450,22450,22450,22450,0
20230801,184900,6764238450,22450,22450,22450,22450,0
20230801,184800,6764238450,22450,22450,22450,22450,0
20230801,184700,6764238450,22450,22450,22450,22450,0
20230801,184600,6764238450,22450,22450,22450,22450,0
20230801,184500,6764238450,22450,22450,22450,22450,0
20230801,184400,6764238450,22450,22450,22450,22450,0
20230801,184300,6764238450,22450,22450,22450,22450,0
20230801,184200,6764238450,22450,22450,22450,22450,0
20230801,184100,6764238450,22450,22450,22450,22450,0
20230801,184000,6764238450,22450,22450,22450,22450,0
20230801,183900,6764238450,22450,22450,22450,22450,0
20230801,183800,6764238450,22450,22450,22450,22450,0
20230801,183700,6764238450,22450,22450,22450,22450,0
20230801,183600,6764238450,22450,22450,22450,22450,0
20230801,183500,6764238450,22450,22450,22450,22450,0
20230801,183400,6764238450,22450,22450,22450,22450,0
20230801,183300,6764238450,22450,22450,22450,22450,0
20230801,183200,6764238450,22450,22450,22450,22450,0
20230801,183100,6764238450,22450,22450,22450,22450,0
20230801,183000,6764238450,22450,22450,22450,22450,0
20230801,182900,6764238450,22450,22450,22450,22450,2443
20230801,182800,6764238450,22450,22450,22450,22450,0
20230801,182700,6764238450,22450,22450,22450,22450,0
20230801,182600,6764238450,22450,22450,22450,22450,0
20230801,182500,6764238450,22450,22450,22450,22450,0
20230801,182400,6764238450,22450,22450,22450,22450,0
20230801,182300,6764238450,22450,22450,22450,22450,0
20230801,182200,6764238450,22450,22450,22450,22450,0
20230801,182100,6764238450,22450,22450,22450,22450,0
20230801,182000,6764238450,22450,22450,22450,22450,0
20230801,181900,6764238450,22450,22450,22450,22450,0
20230801,181800,6764238450,22450,22450,22450,22450,0
20230801,181700,6764238450,22450,22450,22450,22450,0
20230801,181600,6764238450,22450,22450,22450,22450,0
20230801,181500,6764238450,22450,22450,22450,22450,0
20230801,181400,6764238450,22450,22450,22450,22450,0
20230801,181300,6764238450,22450,22450,22450,22450,0
20230801,181200,6764238450,22450,22450,22450,22450,0
20230801,181100,6764238450,22450,22450,22450,22450,0
20230801,181000,6764238450,22450,22450,22450,22450,0
20230801,180900,6764238450,22450,22450,22450,22450,0
20230801,180800,6764238450,22450,22450,22450,22450,0
20230801,180700,6764238450,22450,22450,22450,22450,0
20230801,180600,6764238450,22450,22450,22450,22450,0
20230801,180500,6764238450,22450,22450,22450,22450,0
20230801,180400,6764238450,22450,22450,22450,22450,0
20230801,180300,6764238450,22450,22450,22450,22450,0
20230801,180200,6764238450,22450,22450,22450,22450,0
20230801,180100,6764238450,22450,22450,22450,22450,0
20230801,180000,6764238450,22450,22450,22450,22450,0
20230801,175900,6764238450,22450,22450,22450,22450,2443
20230801,175800,6764238450,22450,22450,22450,22450,0
20230801,175700,6764238450,22450,22450,22450,22450,0
20230801,175600,6764238450,22450,22450,22450,22450,0
20230801,175500,6764238450,22450,22450,22450,22450,0
20230801,175400,6764238450,22450,22450,22450,22450,0
20230801,175300,6764238450,22450,22450,22450,22450,0
20230801,175200,6764238450,22450,22450,22450,22450,0
20230801,175100,6764238450,22450,22450,22450,22450,0
20230801,175000,6764238450,22450,22450,22450,22450,0
20230801,174900,6764238450,22450,22450,22450,22450,0
20230801,174800,6764238450,22450,22450,22450,22450,0
20230801,174700,6764238450,22450,22450,22450,22450,0
20230801,174600,6764238450,22450,22450,22450,22450,0
20230801,174500,6764238450,22450,22450,22450,22450,0
20230801,174400,6764238450,22450,22450,22450,22450,0
20230801,174300,6764238450,22450,22450,22450,22450,0
20230801,174200,6764238450,22450,22450,22450,22450,0
20230801,174100,6764238450,22450,22450,22450,22450,0
20230801,174000,6764238450,22450,22450,22450,22450,0
20230801,173900,6764238450,22450,22450,22450,22450,0
20230801,173800,6764238450,22450,22450,22450,22450,0
20230801,173700,6764238450,22450,22450,22450,22450,0
20230801,173600,6764238450,22450,22450,22450,22450,0
20230801,173500,6764238450,22450,22450,22450,22450,0
20230801,173400,6764238450,22450,22450,22450,22450,0
20230801,173300,6764238450,22450,22450,22450,22450,0
20230801,173200,6764238450,22450,22450,22450,22450,0
20230801,173100,6764238450,22450,22450,22450,22450,0
20230801,173000,6764238450,22450,22450,22450,22450,0
20230801,172900,6764238450,22450,22450,22450,22450,2443
20230801,172800,6764238450,22450,22450,22450,22450,0
20230801,172700,6764238450,22450,22450,22450,22450,0
20230801,172600,6764238450,22450,22450,22450,22450,0
20230801,172500,6764238450,22450,22450,22450,22450,0
20230801,172400,6764238450,22450,22450,22450,22450,0
20230801,172300,6764238450,22450,22450,22450,22450,0
20230801,172200,6764238450,22450,22450,22450,22450,0
20230801,172100,6764238450,22450,22450,22450,22450,0
20230801,172000,6764238450,22450,22450,22450,22450,0
20230801,171900,6764238450,22450,22450,22450,22450,0
20230801,171800,6764238450,22450,22450,22450,22450,0
20230801,171700,6764238450,22450,22450,22450,22450,0
20230801,171600,6764238450,22450,22450,22450,22450,0
20230801,171500,6764238450,22450,22450,22450,22450,0
20230801,171400,6764238450,22450,22450,22450,22450,0
20230801,171300,6764238450,22450,22450,22450,22450,0
20230801,171200,6764238450,22450,22450,22450,22450,0
20230801,171100,6764238450,22450,22450,22450,22450,0
20230801,171000,6764238450,22450,22450,22450,22450,0
20230801,170900,6764238450,22450,22450,22450,22450,0
20230801,170800,6764238450,22450,22450,22450,22450,0
20230801,170700,6764238450,22450,22450,22450,22450,0
20230801,170600,6764238450,22450,22450,22450,22450,0
20230801,170500,6764238450,22450,22450,22450,22450,0
20230801,170400,6764238450,22450,22450,22450,22450,0
20230801,170300,6764238450,22450,22450,22450,22450,0
20230801,170200,6764238450,22450,22450,22450,22450,0
20230801,170100,6764238450,22450,22450,22450,22450,0
20230801,170000,6764238450,22450,22450,22450,22450,0
20230801,165900,6764238450,22450,22450,22450,22450,2443
20230801,165800,6764238450,22450,22450,22450,22450,0
20230801,165700,6764238450,22450,22450,22450,22450,0
20230801,165600,6764238450,22450,22450,22450,22450,0
20230801,165500,6764238450,22450,22450,22450,22450,0
20230801,165400,6764238450,22450,22450,22450,22450,0
20230801,165300,6764238450,22450,22450,22450,22450,0
20230801,165200,6764238450,22450,22450,22450,22450,0
20230801,165100,6764238450,22450,22450,22450,22450,0
20230801,165000,6764238450,22450,22450,22450,22450,0
20230801,164900,6764238450,22450,22450,22450,22450,0
20230801,164800,6764238450,22450,22450,22450,22450,0
20230801,164700,6764238450,22450,22450,22450,22450,0
20230801,164600,6764238450,22450,22450,22450,22450,0
20230801,164500,6764238450,22450,22450,22450,22450,0
20230801,164400,6764238450,22450,22450,22450,22450,0
20230801,164300,6764238450,22450,22450,22450,22450,0
20230801,164200,6764238450,22450,22450,22450,22450,0
20230801,164100,6764238450,22450,22450,22450,22450,0
20230801,164000,6764238450,22450,22450,22450,22450,0
20230801,163900,6764238450,22450,22450,22450,22450,0
20230801,163800,6764238450,22450,22450,22450,22450,0
20230801,163700,6764238450,22450,22450,22450,22450,0
20230801,163600,6764238450,22450,22450,22450,22450,0
20230801,163500,6764238450,22450,22450,22450,22450,0
20230801,163400,6764238450,22450,22450,22450,22450,0
20230801,163300,6764238450,22450,22450,22450,22450,0
20230801,163200,6764238450,22450,22450,22450,22450,0
20230801,163100,6764238450,22450,22450,22450,22450,0
20230801,163000,6764238450,22450,22450,22450,22450,0
20230801,162900,6764238450,22450,22450,22450,22450,2443
20230801,162800,6764238450,22450,22450,22450,22450,0
20230801,162700,6764238450,22450,22450,22450,22450,0
20230801,162600,6764238450,22450,22450,22450,22450,0
20230801,162500,6764238450,22450,22450,22450,22450,0
20230801,162400,6764238450,22450,22450,22450,22450,0
20230801,162300,6764238450,22450,22450,22450,22450,0
20230801,162200,6764238450,22450,22450,22450,22450,0
20230801,162100,6764238450,22450,22450,22450,22450,0
20230801,162000,6764238450,22450,22450,22450,22450,0
20230801,161900,6764238450,22450,22450,22450,22450,0
20230801,161800,6764238450,22450,22450,22450,22450,0
20230801,161700,6764238450,22450,22450,22450,22450,0
20230801,161600,6764238450,22450,22450,22450,22450,0
20230801,161500,6764238450,22450,22450,22450,22450,0
20230801,161400,6764238450,22450,22450,22450,22450,0
20230801,161300,6764238450,22450,22450,22450,22450,0
20230801,161200,6764238450,22450,22450,22450,22450,0
20230801,161100,6764238450,22450,22450,22450,22450,0
20230801,161000,6764238450,22450,22450,22450,22450,0
20230801,160900,6764238450,22450,22450,22450,22450,0
20230801,160800,6764238450,22450,22450,22450,22450,0
20230801,160700,6764238450,22450,22450,22450,22450,0
20230801,160600,6764238450,22450,22450,22450,22450,0
20230801,160500,6764238450,22450,22450,22450,22450,0
20230801,160400,6764238450,22450,22450,22450,22450,0
20230801,160300,6764238450,22450,22450,22450,22450,0
20230801,160200,6764238450,22450,22450,22450,22450,0
20230801,160100,6764238450,22450,22450,22450,22450,0
20230801,160000,6764238450,22450,22450,22450,22450,0
20230801,155900,6764238450,22450,22450,22450,22450,2443
20230801,155800,6764238450,22450,22450,22450,22450,0
20230801,155700,6764238450,22450,22450,22450,22450,0
20230801,155600,6764238450,22450,22450,22450,22450,0
20230801,155500,6764238450,22450,22450,22450,22450,0
20230801,155400,6764238450,22450,22450,22450,22450,0
20230801,155300,6764238450,22450,22450,22450,22450,0
20230801,155200,6764238450,22450,22450,22450,22450,0
20230801,155100,6764238450,22450,22450,22450,22450,0
20230801,155000,6764238450,22450,22450,22450,22450,0
20230801,154900,6764238450,22450,22450,22450,22450,0
20230801,154800,6764238450,22450,22450,22450,22450,0
20230801,154700,6764238450,22450,22450,22450,22450,0
20230801,154600,6764238450,22450,22450,22450,22450,0
20230801,154500,6764238450,22450,22450,22450,22450,0
20230801,154400,6764238450,22450,22450,22450,22450,0
20230801,154300,6764238450,22450,22450,22450,22450,0
20230801,154200,6764238450,22450,22450,22450,22450,0
20230801,154100,6764238450,22450,22450,22450,22450,0
20230801,154000,6764238450,22450,22450,22450,22450,0
20230801,153900,6764238450,22450,22450,22450,22450,0
20230801,153800,6764238450,22450,22450,22450,22450,0
20230801,153700,6764238450,22450,22450,22450,22450,0
20230801,153600,6764238450,22450,22450,22450,22450,0
20230801,153500,6764238450,22450,22450,22450,22450,0
20230801,153400,6764238450,22450,22450,22450,22450,0
20230801,153300,6764238450,22450,22450,22450,22450,0
20230801,153200,6764238450,22450,22450,22450,22450,0
20230801,153100,6764238450,22450,22450,22450,22450,0
20230801,153000,6764238450,22450,22450,22450,22450,2443
20230801,152900,6709393100,22350,22350,22350,22350,0
20230801,152800,6709393100,22350,22350,22350,22350,0
20230801,152700,6709393100,22350,22350,22350,22350,0
20230801,152600,6709393100,22350,22350,22350,22350,0
20230801,152500,6709393100,22350,22350,22350,22350,0
20230801,152400,6709393100,22350,22350,22350,22350,0
20230801,152300,6709393100,22350,22350,22350,22350,0
20230801,152200,6709393100,22350,22350,22350,22350,0
20230801,152100,6709393100,22350,22350,22350,22350,0
20230801,152000,6709393100,22350,22350,22350,22350,0
20230801,151900,6709393100,22350,22300,22350,22300,212
20230801,151800,6704665250,22300,22300,22300,22300,4
20230801,151700,6704576050,22350,22300,22350,22300,290
20230801,151600,6698094600,22350,22350,22350,22300,348
20230801,151500,6690326600,22300,22300,22350,22300,88
20230801,151400,6688360550,22300,22300,22300,22300,8
20230801,151300,6688182150,22300,22350,22350,22300,188
20230801,151200,6683980400,22350,22300,22350,22300,68
20230801,151100,6682461250,22350,22350,22350,22300,167
20230801,151000,6678733200,22250,22350,22350,22250,79
20230801,150900,6676967800,22250,22350,22350,22250,74
20230801,150800,6675314000,22250,22300,22300,22250,210
20230801,150700,6670637550,22250,22350,22350,22250,310
20230801,150600,6663727450,22350,22350,22350,22350,86
20230801,150500,6661805350,22300,22350,22350,22300,71
20230801,150400,6660221750,22350,22300,22350,22250,736
20230801,150300,6643813150,22300,22300,22350,22250,535
20230801,150200,6631892750,22300,22300,22350,22300,204
20230801,150100,6627339850,22300,22300,22300,22250,121
20230801,150000,6624641600,22300,22300,22350,22250,335
20230801,145900,6617172750,22300,22350,22350,22300,108
20230801,145800,6614759100,22350,22350,22350,22300,81
20230801,145700,6612948900,22350,22350,22350,22350,73
20230801,145600,6611317350,22350,22350,22350,22350,13
20230801,145500,6611026800,22400,22400,22400,22400,151
20230801,145400,6607644400,22400,22400,22400,22400,20
20230801,145300,6607196400,22400,22350,22400,22350,170
20230801,145200,6603396650,22350,22350,22350,22350,24
20230801,145100,6602860250,22350,22300,22350,22250,156
20230801,145000,6599379550,22300,22300,22300,22300,240
20230801,144900,6594027550,22300,22300,22300,22300,103
20230801,144800,6591730650,22300,22300,22300,22300,169
20230801,144700,6587961950,22300,22300,22300,22300,81
20230801,144600,6586155650,22300,22300,22300,22250,187
20230801,144500,6581989250,22250,22250,22250,22250,213
20230801,144400,6577250000,22250,22250,22350,22250,253
20230801,144300,6571613350,22250,22250,22250,22250,20
20230801,144200,6571168350,22250,22250,22250,22150,706
20230801,144100,6555490900,22250,22300,22300,22250,194
20230801,144000,6551164750,22350,22350,22350,22350,0
20230801,143900,6551164750,22350,22350,22350,22350,122
20230801,143800,6548438050,22350,22400,22400,22350,127
20230801,143700,6545595750,22350,22350,22400,22350,462
20230801,143600,6535266350,22350,22400,22400,22200,68
20230801,143500,6533748250,22400,22350,22400,22350,153
20230801,143400,6530321150,22450,22400,22450,22400,319
20230801,143300,6523174700,22350,22300,22350,22250,150
20230801,143200,6519826750,22300,22250,22300,22250,158
20230801,143100,6516310600,22150,22200,22200,22100,715
20230801,143000,6500504200,22100,22250,22250,22100,2821
20230801,142900,6438044200,22250,22200,22250,22200,377
20230801,142800,6429674650,22250,22300,22300,22250,618
20230801,142700,6415917200,22350,22350,22350,22350,78
20230801,142600,6414173900,22350,22300,22350,22300,248
20230801,142500,6408639850,22300,22300,22300,22300,19
20230801,142400,6408216150,22300,22350,22350,22250,223
20230801,142300,6403242050,22350,22350,22350,22350,73
20230801,142200,6401610500,22250,22350,22350,22250,373
20230801,142100,6393298900,22400,22400,22400,22400,150
20230801,142000,6389938900,22450,22350,22450,22350,51
20230801,141900,6388794050,22450,22400,22450,22400,87
20230801,141800,6386842250,22400,22400,22400,22400,77
20230801,141700,6385117450,22400,22400,22400,22300,314
20230801,141600,6378106350,22400,22400,22400,22400,0
20230801,141500,6378106350,22400,22450,22450,22400,253
20230801,141400,6372439100,22450,22450,22500,22450,120
20230801,141300,6369741350,22450,22500,22500,22450,224
20230801,141200,6364710300,22500,22450,22500,22450,199
20230801,141100,6360232850,22450,22450,22450,22450,133
20230801,141000,6357247000,22400,22450,22450,22400,162
20230801,140900,6353616700,22450,22450,22450,22450,107
20230801,140800,6351214550,22450,22450,22450,22450,90
20230801,140700,6349194050,22450,22400,22450,22400,152
20230801,140600,6345785050,22400,22350,22400,22350,365
20230801,140500,6337622900,22350,22400,22400,22350,76
20230801,140400,6335920550,22400,22350,22400,22350,41
20230801,140300,6335004100,22350,22350,22350,22350,96
20230801,140200,6332858500,22300,22350,22350,22300,150
20230801,140100,6329511150,22400,22300,22400,22300,502
20230801,140000,6318307500,22350,22350,22350,22350,19
20230801,135900,6317882850,22350,22400,22400,22350,168
20230801,135800,6314127900,22400,22400,22400,22300,196
20230801,135700,6309744650,22400,22400,22400,22400,139
20230801,135600,6306631050,22400,22350,22400,22350,146
20230801,135500,6303367450,22400,22400,22400,22400,165
20230801,135400,6299671450,22400,22400,22400,22350,219
20230801,135300,6294766850,22350,22350,22350,22350,24
20230801,135200,6294230450,22350,22350,22350,22350,182
20230801,135100,6290162750,22350,22300,22350,22300,97
20230801,135000,6287996650,22200,22200,22200,22200,258
20230801,134900,6282269050,22200,22200,22250,22150,200
20230801,134800,6277832750,22200,22150,22200,22150,540
20230801,134700,6265870200,22150,22200,22200,22150,366
20230801,134600,6257757350,22200,22200,22200,22150,642
20230801,134500,6243509450,22150,22150,22200,22150,309
20230801,134400,6236661350,22150,22200,22200,22150,190
20230801,134300,6232449050,22150,22150,22250,22150,780
20230801,134200,6215144400,22200,22200,22300,22200,389
20230801,134100,6206508200,22350,22150,22350,22150,1126
20230801,134000,6181545200,22150,22200,22200,22150,77
20230801,133900,6179839600,22200,22200,22200,22150,418
20230801,133800,6170565000,22200,22200,22300,22200,162
20230801,133700,6166953600,22200,22200,22200,22200,151
20230801,133600,6163601400,22300,22300,22300,22300,73
20230801,133500,6161973500,22300,22300,22300,22300,82
20230801,133400,6160144900,22350,22250,22350,22200,933
20230801,133300,6139366500,22250,22250,22250,22250,579
20230801,133200,6126483750,22250,22250,22300,22250,257
20230801,133100,6120758000,22250,22350,22350,22200,270
20230801,133000,6114747600,22300,22250,22300,22250,304
20230801,132900,6107975700,22250,22200,22250,22200,164
20230801,132800,6104330950,22150,22200,22200,22150,307
20230801,132700,6097527250,22200,22200,22250,22150,371
20230801,132600,6089287950,22250,22200,22250,22150,298
20230801,132500,6082672250,22150,22200,22200,22150,91
20230801,132400,6080652550,22150,22200,22200,22150,547
20230801,132300,6068523300,22200,22150,22200,22150,186
20230801,132200,6064399700,22150,22300,22300,22100,1900
20230801,132100,6022340400,22200,22350,22400,22150,6867
20230801,132000,5869371250,22400,22500,22500,22400,124
20230801,131900,5866586150,22450,22450,22450,22450,3
20230801,131800,5866518800,22450,22400,22450,22350,413
20230801,131700,5857280600,22400,22450,22450,22350,565
20230801,131600,5844651000,22500,22450,22500,22450,75
20230801,131500,5842963550,22450,22400,22450,22400,165
20230801,131400,5839263700,22400,22400,22400,22350,81
20230801,131300,5837449800,22400,22400,22400,22350,314
20230801,131200,5830426000,22400,22400,22400,22400,92
20230801,131100,5828365200,22400,22400,22400,22350,131
20230801,131000,5825432300,22400,22400,22400,22350,105
20230801,130900,5823085300,22400,22400,22450,22400,284
20230801,130800,5816716250,22350,22450,22450,22350,358
20230801,130700,5808712500,22450,22500,22500,22450,124
20230801,130600,5805925000,22450,22450,22450,22450,246
20230801,130500,5800402300,22450,22500,22500,22400,180
20230801,130400,5796369250,22400,22500,22500,22400,290
20230801,130300,5789855200,22500,22450,22500,22450,249
20230801,130200,5784261300,22450,22500,22500,22450,75
20230801,130100,5782573900,22450,22400,22450,22350,170
20230801,130000,5778768100,22400,22400,22400,22350,181
20230801,125900,5774716700,22400,22400,22400,22350,548
20230801,125800,5762468650,22450,22350,22450,22300,619
20230801,125700,5748626750,22350,22350,22400,22350,542
20230801,125600,5736513000,22400,22400,22400,22350,2048
20230801,125500,5690736400,22400,22450,22500,22400,3680
20230801,125400,5608291950,22450,22450,22450,22450,160
20230801,125300,5604699950,22450,22450,22500,22450,164
20230801,125200,5601013500,22450,22450,22500,22450,757
20230801,125100,5584015050,22500,22500,22500,22500,74
20230801,125000,5582350050,22450,22500,22500,22450,536
20230801,124900,5570316300,22500,22450,22500,22450,251
20230801,124800,5564670800,22500,22500,22500,22500,27
20230801,124700,5564063300,22500,22450,22500,22450,136
20230801,124600,5561007750,22550,22500,22550,22500,189
20230801,124500,5556754400,22450,22450,22450,22450,275
20230801,124400,5550580650,22500,22450,22500,22400,99
20230801,124300,5548355000,22500,22450,22500,22400,1609
20230801,124200,5512254100,22450,22450,22450,22400,101
20230801,124100,5509986900,22450,22500,22500,22400,299
20230801,124000,5503281600,22500,22450,22500,22450,151
20230801,123900,5499884150,22450,22450,22450,22450,98
20230801,123800,5497684050,22500,22450,22500,22450,1704
20230801,123700,5459421750,22450,22500,22500,22450,296
20230801,123600,5452772850,22450,22450,22450,22450,5
20230801,123500,5452660600,22450,22450,22500,22450,278
20230801,123400,5446408750,22450,22500,22500,22450,203
20230801,123300,5441848900,22500,22500,22500,22500,74
20230801,123200,5440183900,22450,22500,22500,22450,198
20230801,123100,5435734950,22500,22500,22500,22500,122
20230801,123000,5432989950,22450,22500,22500,22450,147
20230801,122900,5429689750,22500,22450,22500,22450,265
20230801,122800,5423731800,22500,22500,22500,22500,116
20230801,122700,5421121800,22450,22500,22500,22450,598
20230801,122600,5407671800,22500,22500,22500,22500,491
20230801,122500,5396624300,22450,22450,22500,22450,35
20230801,122400,5395837100,22500,22450,22500,22450,122
20230801,122300,5393094500,22450,22500,22500,22450,233
20230801,122200,5387859650,22500,22500,22500,22450,122
20230801,122100,5385116150,22500,22500,22500,22450,411
20230801,122000,5375869150,22500,22450,22500,22450,500
20230801,121900,5364636650,22450,22500,22500,22450,573
20230801,121800,5351769150,22450,22500,22500,22450,1251
20230801,121700,5323680350,22500,22450,22500,22450,1271
20230801,121600,5295138500,22450,22500,22500,22450,754
20230801,121500,5278180950,22500,22450,22500,22450,239
20230801,121400,5272803500,22500,22500,22500,22500,11
20230801,121300,5272556000,22450,22450,22500,22450,262
20230801,121200,5266669900,22500,22500,22500,22500,77
20230801,121100,5264937400,22500,22450,22500,22450,209
20230801,121000,5260239500,22500,22500,22500,22450,125
20230801,120900,5257427050,22500,22500,22500,22450,521
20230801,120800,5245711450,22500,22500,22500,22450,581
20230801,120700,5232639700,22500,22500,22500,22500,28
20230801,120600,5232009700,22500,22450,22500,22450,674
20230801,120500,5216870850,22500,22500,22500,22500,205
20230801,120400,5212258350,22500,22500,22500,22500,584
20230801,120300,5199118350,22500,22450,22500,22450,622
20230801,120200,5185123600,22500,22450,22500,22450,509
20230801,120100,5173692400,22500,22500,22500,22500,375
20230801,120000,5165254900,22500,22450,22500,22450,192
20230801,115900,5160938100,22450,22450,22500,22450,211
20230801,115800,5156195000,22450,22500,22500,22450,549
20230801,115700,5143849750,22500,22500,22500,22500,155
20230801,115600,5140362250,22500,22500,22500,22450,64
20230801,115500,5138922350,22500,22500,22500,22450,239
20230801,115400,5133550600,22500,22500,22500,22450,116
20230801,115300,5130941050,22500,22450,22500,22450,190
20230801,115200,5126671850,22500,22500,22500,22500,544
20230801,115100,5114431850,22450,22500,22500,22450,1283
20230801,115000,5085573000,22500,22500,22500,22450,1652
20230801,114900,5048403600,22500,22500,22550,22500,3077
20230801,114800,4979167300,22500,22450,22500,22450,212
20230801,114700,4974403750,22500,22500,22550,22450,136
20230801,114600,4971342850,22500,22500,22550,22500,636
20230801,114500,4957029150,22500,22500,22550,22500,960
20230801,114400,4935428150,22500,22500,22500,22450,388
20230801,114300,4926706850,22500,22500,22500,22500,192
20230801,114200,4922386850,22500,22450,22500,22450,200
20230801,114100,4917891350,22500,22500,22500,22450,232
20230801,114000,4912677600,22500,22500,22550,22500,106
20230801,113900,4910292550,22500,22500,22550,22450,3040
20230801,113800,4841888950,22500,22500,22500,22500,2015
20230801,113700,4796551450,22550,22550,22550,22500,546
20230801,113600,4784248000,22500,22500,22550,22500,286
20230801,113500,4777808700,22500,22500,22500,22500,1000
20230801,113400,4755308700,22500,22450,22500,22450,740
20230801,113300,4738664800,22500,22500,22500,22500,110
20230801,113200,4736189800,22500,22500,22550,22500,1130
20230801,113100,4710760050,22450,22500,22500,22450,154
20230801,113000,4707295150,22500,22450,22500,22450,411
20230801,112900,4698059250,22500,22500,22500,22500,86
20230801,112800,4696124250,22500,22500,22500,22500,250
20230801,112700,4690499250,22500,22500,22500,22450,503
20230801,112600,4679192700,22500,22500,22500,22500,851
20230801,112500,4660045200,22500,22500,22500,22500,933
20230801,112400,4639052700,22500,22500,22500,22500,110
20230801,112300,4636577700,22500,22500,22500,22450,480
20230801,112200,4625786550,22500,22500,22500,22450,1656
20230801,112100,4588536600,22500,22500,22500,22500,110
20230801,112000,4586061600,22500,22450,22500,22450,138
20230801,111900,4582959350,22450,22450,22500,22450,286
20230801,111800,4576534950,22450,22500,22500,22450,1006
20230801,111700,4553946450,22500,22450,22500,22450,116
20230801,111600,4551337750,22450,22450,22500,22450,512
20230801,111500,4539839650,22450,22400,22450,22400,215
20230801,111400,4535021900,22400,22400,22400,22400,598
20230801,111300,4521626700,22400,22450,22450,22400,23
20230801,111200,4521110750,22450,22500,22500,22450,152
20230801,111100,4517695450,22500,22500,22500,22400,552
20230801,111000,4505314050,22450,22500,22500,22400,888
20230801,110900,4485343050,22450,22500,22500,22350,464
20230801,110800,4474931350,22350,22400,22400,22350,1628
20230801,110700,4438544900,22500,22400,22500,22350,596
20230801,110600,4425188150,22400,22400,22450,22400,801
20230801,110500,4407209100,22350,22400,22450,22350,838
20230801,110400,4388456400,22400,22500,22500,22400,5067
20230801,110300,4274798950,22500,22500,22500,22450,708
20230801,110200,4258870100,22500,22500,22500,22450,307
20230801,110100,4251972600,22500,22500,22500,22450,288
20230801,110000,4245492650,22500,22500,22550,22450,1747
20230801,105900,4206187400,22500,22500,22500,22500,2494
20230801,105800,4150072400,22500,22550,22650,22500,2777
20230801,105700,4087511600,22500,22550,22650,22500,3129
20230801,105600,4017032200,22500,22750,22750,22500,8417
20230801,105500,3827236500,22800,22800,22850,22800,871
20230801,105400,3807377600,22900,22850,22900,22800,3219
20230801,105300,3733844300,22900,22900,22900,22850,479
20230801,105200,3722898900,22950,22950,22950,22900,173
20230801,105100,3718933450,22950,22950,22950,22900,494
20230801,105000,3707613250,22900,22900,22900,22900,37
20230801,104900,3706765950,22900,22900,22950,22900,405
20230801,104800,3697487750,23000,22950,23000,22900,277
20230801,104700,3691127650,22950,22950,23000,22950,353
20230801,104600,3683022600,22950,23000,23000,22950,101
20230801,104500,3680700300,22950,23000,23100,22950,3480
20230801,104400,3600500100,23000,23050,23050,23000,905
20230801,104300,3579667300,23100,23050,23100,23050,2060
20230801,104200,3532176800,23050,23100,23100,23050,85
20230801,104100,3530213900,23100,23100,23100,23100,1
20230801,104000,3530190800,23050,23050,23100,23050,451
20230801,103900,3519787750,23050,23100,23100,23050,78
20230801,103800,3517989750,23100,23000,23100,23000,191
20230801,103700,3513583900,23050,23050,23050,23000,154
20230801,103600,3510034850,23050,23000,23050,22950,299
20230801,103500,3503154800,23000,23000,23050,23000,32
20230801,103400,3502418750,23050,22900,23050,22900,636
20230801,103300,3487807350,22950,23000,23000,22900,170
20230801,103200,3483903450,22950,22950,23050,22900,486
20230801,103100,3472770650,23050,23100,23100,22900,858
20230801,103000,3453040450,23050,23100,23200,23000,659
20230801,102900,3437845050,23200,23100,23200,23100,249
20230801,102800,3432084950,23150,23150,23200,23150,231
20230801,102700,3426733450,23150,23150,23200,23150,368
20230801,102600,3418210600,23200,23150,23250,23150,174
20230801,102500,3414175250,23150,23200,23200,23150,730
20230801,102400,3397257250,23200,23250,23250,23200,306
20230801,102300,3390143400,23250,23200,23300,23200,289
20230801,102200,3383427550,23200,22950,23200,22950,4096
20230801,102100,3288847000,22900,22900,22950,22900,1141
20230801,102000,3262710150,22850,22850,22900,22850,229
20230801,101900,3257469950,22800,22850,22900,22800,1576
20230801,101800,3221479550,22850,22800,22900,22800,197
20230801,101700,3216978950,22800,22950,22950,22750,1370
20230801,101600,3185740050,22950,22900,22950,22800,1569
20230801,101500,3149904900,22900,23000,23000,22850,1465
20230801,101400,3116343050,22950,23000,23050,22950,1236
20230801,101300,3087936400,23000,23050,23050,23000,137
20230801,101200,3084779050,23050,23100,23100,23050,134
20230801,101100,3081687200,23050,23100,23100,23000,430
20230801,101000,3071780800,23050,23050,23050,23050,219
20230801,100900,3066732850,23100,23050,23100,23050,99
20230801,100800,3064446200,23050,23050,23100,23050,493
20230801,100700,3053075150,23050,23000,23050,23000,2299
20230801,100600,3000197050,23000,23000,23050,23000,1195
20230801,100500,2972708350,23000,23050,23050,23000,551
20230801,100400,2960025750,23050,23050,23100,23050,331
20230801,100300,2952392550,23050,23050,23050,23000,462
20230801,100200,2941749550,23000,23050,23050,23000,174
20230801,100100,2937739750,23050,23100,23100,23050,451
20230801,100000,2927341150,23100,23050,23100,23050,873
20230801,095900,2907213350,23050,23050,23050,23050,207
20230801,095800,2902442000,23050,23000,23050,23000,414
20230801,095700,2892916200,23050,23050,23050,23000,735
20230801,095600,2875993550,23050,23050,23100,23050,262
20230801,095500,2869953450,23100,23050,23100,23050,109
20230801,095400,2867436300,23050,23050,23100,23050,945
20230801,095300,2845649900,23050,23100,23100,23050,392
20230801,095200,2836602400,23100,23050,23100,23050,82
20230801,095100,2834712150,23050,23050,23100,23050,696
20230801,095000,2818658900,23050,23100,23100,23050,750
20230801,094900,2801365900,23100,23100,23100,23050,199
20230801,094800,2796774400,23100,23000,23150,23000,609
20230801,094700,2782722300,23000,23050,23050,23000,958
20230801,094600,2760656450,23050,23100,23100,23050,2083
20230801,094500,2712616400,23100,23100,23150,23100,298
20230801,094400,2705728200,23150,23150,23150,23100,521
20230801,094300,2693669800,23150,23250,23300,23150,1112
20230801,094200,2667867500,23250,23200,23300,23200,1368
20230801,094100,2636103200,23250,23350,23450,23250,3001
20230801,094000,2566221200,23400,23500,23500,23400,1014
20230801,093900,2542453550,23450,23450,23500,23450,894
20230801,093800,2521480150,23450,23400,23450,23400,682
20230801,093700,2505494300,23400,23500,23500,23350,2124
20230801,093600,2455683700,23500,23350,23500,23350,2473
20230801,093500,2397734550,23400,23400,23450,23350,477
20230801,093400,2386557900,23350,23350,23450,23350,1180
20230801,093300,2358942850,23300,23400,23400,23250,2874
20230801,093200,2291934450,23350,23350,23450,23350,1294
20230801,093100,2261655700,23350,23200,23400,23200,1372
20230801,093000,2229692850,23200,23300,23400,23200,4798
20230801,092900,2117975150,23300,23500,23650,23300,8707
20230801,092800,1913988600,23500,23400,23500,23350,5101
20230801,092700,1794371850,23350,23400,23500,23300,6295
20230801,092600,1647090950,23350,23300,23350,23200,4043
20230801,092500,1552932100,23250,23100,23300,23050,3667
20230801,092400,1467999000,23100,23050,23150,23000,2030
20230801,092300,1421118150,23050,23050,23100,23050,1220
20230801,092200,1392967150,23050,23100,23150,23000,3821
20230801,092100,1304643500,23050,22900,23050,22900,8048
20230801,092000,1119659450,22800,22800,22900,22750,2632
20230801,091900,1059525400,22800,22750,22800,22750,552
20230801,091800,1046960350,22750,22850,22850,22700,677
20230801,091700,1031551400,22850,22800,22900,22800,1908
20230801,091600,987936300,22800,22750,22850,22750,804
20230801,091500,969594750,22750,22650,22750,22650,1570
20230801,091400,933952700,22600,22600,22650,22600,528
20230801,091300,922019650,22600,22550,22600,22550,978
20230801,091200,899964900,22550,22750,22900,22550,3061
20230801,091100,830489700,22850,22900,22900,22750,1124
20230801,091000,804809200,22900,22800,22900,22750,3445
20230801,090900,726164100,22750,22650,22750,22650,2320
20230801,090800,673514050,22650,22650,22700,22600,1923
20230801,090700,630048900,22650,22600,22650,22600,819
20230801,090600,611533450,22600,22600,22600,22550,406
20230801,090500,602367850,22550,22550,22550,22450,774
20230801,090400,584944950,22500,22550,22600,22500,576
20230801,090300,571962400,22600,22600,22600,22550,1761
20230801,090200,532186950,22550,22800,22800,22450,4230
20230801,090100,436487900,22650,22650,22950,22650,6332
20230801,090000,292245950,22600,23050,23050,22300,12741