KissMeData/005500/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,184300,1063092150,22600,22600,22600,22600,1012
20230801,184200,1063092150,22600,22600,22600,22600,0
20230801,184100,1063092150,22600,22600,22600,22600,0
20230801,184000,1063092150,22600,22600,22600,22600,0
20230801,183900,1063092150,22600,22600,22600,22600,0
20230801,183800,1063092150,22600,22600,22600,22600,0
20230801,183700,1063092150,22600,22600,22600,22600,0
20230801,183600,1063092150,22600,22600,22600,22600,0
20230801,183500,1063092150,22600,22600,22600,22600,0
20230801,183400,1063092150,22600,22600,22600,22600,0
20230801,183300,1063092150,22600,22600,22600,22600,0
20230801,183200,1063092150,22600,22600,22600,22600,0
20230801,183100,1063092150,22600,22600,22600,22600,0
20230801,183000,1063092150,22600,22600,22600,22600,0
20230801,182900,1063092150,22600,22600,22600,22600,0
20230801,182800,1063092150,22600,22600,22600,22600,0
20230801,182700,1063092150,22600,22600,22600,22600,0
20230801,182600,1063092150,22600,22600,22600,22600,0
20230801,182500,1063092150,22600,22600,22600,22600,0
20230801,182400,1063092150,22600,22600,22600,22600,0
20230801,182300,1063092150,22600,22600,22600,22600,0
20230801,182200,1063092150,22600,22600,22600,22600,0
20230801,182100,1063092150,22600,22600,22600,22600,0
20230801,182000,1063092150,22600,22600,22600,22600,0
20230801,181900,1063092150,22600,22600,22600,22600,0
20230801,181800,1063092150,22600,22600,22600,22600,0
20230801,181700,1063092150,22600,22600,22600,22600,0
20230801,181600,1063092150,22600,22600,22600,22600,0
20230801,181500,1063092150,22600,22600,22600,22600,0
20230801,181400,1063092150,22600,22600,22600,22600,0
20230801,181300,1063092150,22600,22600,22600,22600,1012
20230801,181200,1063092150,22600,22600,22600,22600,0
20230801,181100,1063092150,22600,22600,22600,22600,0
20230801,181000,1063092150,22600,22600,22600,22600,0
20230801,180900,1063092150,22600,22600,22600,22600,0
20230801,180800,1063092150,22600,22600,22600,22600,0
20230801,180700,1063092150,22600,22600,22600,22600,0
20230801,180600,1063092150,22600,22600,22600,22600,0
20230801,180500,1063092150,22600,22600,22600,22600,0
20230801,180400,1063092150,22600,22600,22600,22600,0
20230801,180300,1063092150,22600,22600,22600,22600,0
20230801,180200,1063092150,22600,22600,22600,22600,0
20230801,180100,1063092150,22600,22600,22600,22600,0
20230801,180000,1063092150,22600,22600,22600,22600,0
20230801,175900,1063092150,22600,22600,22600,22600,0
20230801,175800,1063092150,22600,22600,22600,22600,0
20230801,175700,1063092150,22600,22600,22600,22600,0
20230801,175600,1063092150,22600,22600,22600,22600,0
20230801,175500,1063092150,22600,22600,22600,22600,0
20230801,175400,1063092150,22600,22600,22600,22600,0
20230801,175300,1063092150,22600,22600,22600,22600,0
20230801,175200,1063092150,22600,22600,22600,22600,0
20230801,175100,1063092150,22600,22600,22600,22600,0
20230801,175000,1063092150,22600,22600,22600,22600,0
20230801,174900,1063092150,22600,22600,22600,22600,0
20230801,174800,1063092150,22600,22600,22600,22600,0
20230801,174700,1063092150,22600,22600,22600,22600,0
20230801,174600,1063092150,22600,22600,22600,22600,0
20230801,174500,1063092150,22600,22600,22600,22600,0
20230801,174400,1063092150,22600,22600,22600,22600,0
20230801,174300,1063092150,22600,22600,22600,22600,1012
20230801,174200,1063092150,22600,22600,22600,22600,0
20230801,174100,1063092150,22600,22600,22600,22600,0
20230801,174000,1063092150,22600,22600,22600,22600,0
20230801,173900,1063092150,22600,22600,22600,22600,0
20230801,173800,1063092150,22600,22600,22600,22600,0
20230801,173700,1063092150,22600,22600,22600,22600,0
20230801,173600,1063092150,22600,22600,22600,22600,0
20230801,173500,1063092150,22600,22600,22600,22600,0
20230801,173400,1063092150,22600,22600,22600,22600,0
20230801,173300,1063092150,22600,22600,22600,22600,0
20230801,173200,1063092150,22600,22600,22600,22600,0
20230801,173100,1063092150,22600,22600,22600,22600,0
20230801,173000,1063092150,22600,22600,22600,22600,0
20230801,172900,1063092150,22600,22600,22600,22600,0
20230801,172800,1063092150,22600,22600,22600,22600,0
20230801,172700,1063092150,22600,22600,22600,22600,0
20230801,172600,1063092150,22600,22600,22600,22600,0
20230801,172500,1063092150,22600,22600,22600,22600,0
20230801,172400,1063092150,22600,22600,22600,22600,0
20230801,172300,1063092150,22600,22600,22600,22600,0
20230801,172200,1063092150,22600,22600,22600,22600,0
20230801,172100,1063092150,22600,22600,22600,22600,0
20230801,172000,1063092150,22600,22600,22600,22600,0
20230801,171900,1063092150,22600,22600,22600,22600,0
20230801,171800,1063092150,22600,22600,22600,22600,0
20230801,171700,1063092150,22600,22600,22600,22600,0
20230801,171600,1063092150,22600,22600,22600,22600,0
20230801,171500,1063092150,22600,22600,22600,22600,0
20230801,171400,1063092150,22600,22600,22600,22600,0
20230801,171300,1063092150,22600,22600,22600,22600,1012
20230801,171200,1063092150,22600,22600,22600,22600,0
20230801,171100,1063092150,22600,22600,22600,22600,0
20230801,171000,1063092150,22600,22600,22600,22600,0
20230801,170900,1063092150,22600,22600,22600,22600,0
20230801,170800,1063092150,22600,22600,22600,22600,0
20230801,170700,1063092150,22600,22600,22600,22600,0
20230801,170600,1063092150,22600,22600,22600,22600,0
20230801,170500,1063092150,22600,22600,22600,22600,0
20230801,170400,1063092150,22600,22600,22600,22600,0
20230801,170300,1063092150,22600,22600,22600,22600,0
20230801,170200,1063092150,22600,22600,22600,22600,0
20230801,170100,1063092150,22600,22600,22600,22600,0
20230801,170000,1063092150,22600,22600,22600,22600,0
20230801,165900,1063092150,22600,22600,22600,22600,0
20230801,165800,1063092150,22600,22600,22600,22600,0
20230801,165700,1063092150,22600,22600,22600,22600,0
20230801,165600,1063092150,22600,22600,22600,22600,0
20230801,165500,1063092150,22600,22600,22600,22600,0
20230801,165400,1063092150,22600,22600,22600,22600,0
20230801,165300,1063092150,22600,22600,22600,22600,0
20230801,165200,1063092150,22600,22600,22600,22600,0
20230801,165100,1063092150,22600,22600,22600,22600,0
20230801,165000,1063092150,22600,22600,22600,22600,0
20230801,164900,1063092150,22600,22600,22600,22600,0
20230801,164800,1063092150,22600,22600,22600,22600,0
20230801,164700,1063092150,22600,22600,22600,22600,0
20230801,164600,1063092150,22600,22600,22600,22600,0
20230801,164500,1063092150,22600,22600,22600,22600,0
20230801,164400,1063092150,22600,22600,22600,22600,0
20230801,164300,1063092150,22600,22600,22600,22600,1012
20230801,164200,1063092150,22600,22600,22600,22600,0
20230801,164100,1063092150,22600,22600,22600,22600,0
20230801,164000,1063092150,22600,22600,22600,22600,0
20230801,163900,1063092150,22600,22600,22600,22600,0
20230801,163800,1063092150,22600,22600,22600,22600,0
20230801,163700,1063092150,22600,22600,22600,22600,0
20230801,163600,1063092150,22600,22600,22600,22600,0
20230801,163500,1063092150,22600,22600,22600,22600,0
20230801,163400,1063092150,22600,22600,22600,22600,0
20230801,163300,1063092150,22600,22600,22600,22600,0
20230801,163200,1063092150,22600,22600,22600,22600,0
20230801,163100,1063092150,22600,22600,22600,22600,0
20230801,163000,1063092150,22600,22600,22600,22600,0
20230801,162900,1063092150,22600,22600,22600,22600,0
20230801,162800,1063092150,22600,22600,22600,22600,0
20230801,162700,1063092150,22600,22600,22600,22600,0
20230801,162600,1063092150,22600,22600,22600,22600,0
20230801,162500,1063092150,22600,22600,22600,22600,0
20230801,162400,1063092150,22600,22600,22600,22600,0
20230801,162300,1063092150,22600,22600,22600,22600,0
20230801,162200,1063092150,22600,22600,22600,22600,0
20230801,162100,1063092150,22600,22600,22600,22600,0
20230801,162000,1063092150,22600,22600,22600,22600,0
20230801,161900,1063092150,22600,22600,22600,22600,0
20230801,161800,1063092150,22600,22600,22600,22600,0
20230801,161700,1063092150,22600,22600,22600,22600,0
20230801,161600,1063092150,22600,22600,22600,22600,0
20230801,161500,1063092150,22600,22600,22600,22600,0
20230801,161400,1063092150,22600,22600,22600,22600,0
20230801,161300,1063092150,22600,22600,22600,22600,1012
20230801,161200,1063092150,22600,22600,22600,22600,0
20230801,161100,1063092150,22600,22600,22600,22600,0
20230801,161000,1063092150,22600,22600,22600,22600,0
20230801,160900,1063092150,22600,22600,22600,22600,0
20230801,160800,1063092150,22600,22600,22600,22600,0
20230801,160700,1063092150,22600,22600,22600,22600,0
20230801,160600,1063092150,22600,22600,22600,22600,0
20230801,160500,1063092150,22600,22600,22600,22600,0
20230801,160400,1063092150,22600,22600,22600,22600,0
20230801,160300,1063092150,22600,22600,22600,22600,0
20230801,160200,1063092150,22600,22600,22600,22600,0
20230801,160100,1063092150,22600,22600,22600,22600,0
20230801,160000,1063092150,22600,22600,22600,22600,0
20230801,155900,1063092150,22600,22600,22600,22600,0
20230801,155800,1063092150,22600,22600,22600,22600,0
20230801,155700,1063092150,22600,22600,22600,22600,0
20230801,155600,1063092150,22600,22600,22600,22600,0
20230801,155500,1063092150,22600,22600,22600,22600,0
20230801,155400,1063092150,22600,22600,22600,22600,0
20230801,155300,1063092150,22600,22600,22600,22600,0
20230801,155200,1063092150,22600,22600,22600,22600,0
20230801,155100,1063092150,22600,22600,22600,22600,0
20230801,155000,1063092150,22600,22600,22600,22600,0
20230801,154900,1063092150,22600,22600,22600,22600,0
20230801,154800,1063092150,22600,22600,22600,22600,0
20230801,154700,1063092150,22600,22600,22600,22600,0
20230801,154600,1063092150,22600,22600,22600,22600,0
20230801,154500,1063092150,22600,22600,22600,22600,0
20230801,154400,1063092150,22600,22600,22600,22600,0
20230801,154300,1063092150,22600,22600,22600,22600,1012
20230801,154200,1063092150,22600,22600,22600,22600,0
20230801,154100,1063092150,22600,22600,22600,22600,0
20230801,154000,1063092150,22600,22600,22600,22600,0
20230801,153900,1063092150,22600,22600,22600,22600,0
20230801,153800,1063092150,22600,22600,22600,22600,0
20230801,153700,1063092150,22600,22600,22600,22600,0
20230801,153600,1063092150,22600,22600,22600,22600,0
20230801,153500,1063092150,22600,22600,22600,22600,0
20230801,153400,1063092150,22600,22600,22600,22600,0
20230801,153300,1063092150,22600,22600,22600,22600,0
20230801,153200,1063092150,22600,22600,22600,22600,0
20230801,153100,1063092150,22600,22600,22600,22600,0
20230801,153000,1063092150,22600,22600,22600,22600,1012
20230801,152900,1040220950,22550,22550,22550,22550,0
20230801,152800,1040220950,22550,22550,22550,22550,0
20230801,152700,1040220950,22550,22550,22550,22550,0
20230801,152600,1040220950,22550,22550,22550,22550,0
20230801,152500,1040220950,22550,22550,22550,22550,0
20230801,152400,1040220950,22550,22550,22550,22550,0
20230801,152300,1040220950,22550,22550,22550,22550,0
20230801,152200,1040220950,22550,22550,22550,22550,0
20230801,152100,1040220950,22550,22550,22550,22550,0
20230801,152000,1040220950,22550,22550,22550,22550,0
20230801,151900,1040220950,22550,22550,22550,22550,64
20230801,151800,1038777750,22600,22600,22600,22600,0
20230801,151700,1038777750,22600,22550,22600,22500,8
20230801,151600,1038597350,22600,22600,22600,22600,6
20230801,151500,1038461750,22600,22600,22600,22600,7
20230801,151400,1038303550,22600,22600,22600,22600,6
20230801,151300,1038167950,22600,22600,22600,22600,6
20230801,151200,1038032350,22600,22600,22600,22600,6
20230801,151100,1037896750,22600,22600,22600,22600,6
20230801,151000,1037761150,22600,22500,22600,22500,5
20230801,150900,1037648250,22600,22600,22600,22600,3
20230801,150800,1037580450,22600,22550,22600,22550,8
20230801,150700,1037400000,22550,22550,22550,22550,3
20230801,150600,1037332350,22550,22500,22550,22500,8
20230801,150500,1037152200,22500,22550,22550,22500,50
20230801,150400,1036024800,22550,22550,22550,22550,3
20230801,150300,1035957150,22550,22550,22550,22550,3
20230801,150200,1035889500,22550,22550,22550,22550,3
20230801,150100,1035821850,22550,22550,22550,22550,33
20230801,150000,1035077700,22500,22500,22500,22500,815
20230801,145900,1016740200,22500,22500,22500,22500,3
20230801,145800,1016672700,22500,22500,22500,22500,15
20230801,145700,1016335200,22500,22500,22500,22500,0
20230801,145600,1016335200,22500,22500,22500,22500,3
20230801,145500,1016267700,22500,22500,22500,22500,3
20230801,145400,1016200200,22500,22450,22500,22450,229
20230801,145300,1011049150,22450,22450,22450,22450,2
20230801,145200,1011004250,22450,22450,22450,22450,0
20230801,145100,1011004250,22450,22400,22450,22400,895
20230801,145000,990939850,22350,22350,22350,22350,313
20230801,144900,983944300,22400,22400,22400,22400,0
20230801,144800,983944300,22400,22400,22400,22400,0
20230801,144700,983944300,22400,22400,22400,22400,5
20230801,144600,983832300,22400,22400,22400,22400,127
20230801,144500,980987500,22350,22400,22400,22350,158
20230801,144400,977454750,22400,22400,22400,22400,72
20230801,144300,975841950,22350,22350,22350,22350,0
20230801,144200,975841950,22350,22400,22400,22350,330
20230801,144100,968461950,22350,22350,22350,22350,1
20230801,144000,968439600,22400,22400,22400,22400,84
20230801,143900,966558000,22400,22400,22400,22400,0
20230801,143800,966558000,22400,22400,22400,22400,10
20230801,143700,966334000,22450,22450,22450,22450,15
20230801,143600,965997250,22450,22450,22450,22450,10
20230801,143500,965772750,22450,22450,22450,22450,0
20230801,143400,965772750,22450,22450,22450,22450,0
20230801,143300,965772750,22450,22450,22450,22450,0
20230801,143200,965772750,22450,22450,22450,22450,6
20230801,143100,965638050,22400,22400,22400,22400,0
20230801,143000,965638050,22400,22400,22400,22400,0
20230801,142900,965638050,22400,22400,22400,22400,0
20230801,142800,965638050,22400,22400,22400,22400,20
20230801,142700,965190050,22450,22450,22450,22450,6
20230801,142600,965055350,22400,22400,22400,22400,42
20230801,142500,964114550,22400,22400,22400,22400,49
20230801,142400,963016950,22350,22350,22350,22350,0
20230801,142300,963016950,22350,22350,22350,22350,0
20230801,142200,963016950,22350,22350,22350,22350,0
20230801,142100,963016950,22350,22350,22350,22350,0
20230801,142000,963016950,22350,22350,22350,22350,0
20230801,141900,963016950,22350,22400,22400,22350,500
20230801,141800,951841650,22450,22450,22450,22450,6
20230801,141700,951706950,22400,22400,22400,22400,2
20230801,141600,951662150,22400,22400,22400,22400,13
20230801,141500,951370950,22450,22450,22450,22450,0
20230801,141400,951370950,22450,22450,22450,22450,0
20230801,141300,951370950,22450,22450,22450,22450,5
20230801,141200,951258700,22400,22400,22400,22400,0
20230801,141100,951258700,22400,22400,22400,22400,0
20230801,141000,951258700,22400,22400,22400,22400,0
20230801,140900,951258700,22400,22400,22400,22400,3
20230801,140800,951191500,22400,22400,22400,22400,100
20230801,140700,948951500,22450,22450,22450,22450,0
20230801,140600,948951500,22450,22450,22450,22450,0
20230801,140500,948951500,22450,22450,22450,22450,1013
20230801,140400,926209650,22500,22400,22500,22400,144
20230801,140300,922981850,22400,22400,22400,22400,6
20230801,140200,922847450,22350,22350,22350,22350,0
20230801,140100,922847450,22350,22350,22350,22350,0
20230801,140000,922847450,22350,22350,22350,22350,0
20230801,135900,922847450,22350,22350,22350,22350,0
20230801,135800,922847450,22350,22350,22350,22350,7
20230801,135700,922691000,22200,22200,22200,22200,0
20230801,135600,922691000,22200,22200,22200,22200,0
20230801,135500,922691000,22200,22200,22200,22200,0
20230801,135400,922691000,22200,22300,22300,22200,1358
20230801,135300,892509850,22350,22300,22350,22300,240
20230801,135200,887157550,22250,22250,22250,22250,0
20230801,135100,887157550,22250,22400,22400,22200,5013
20230801,135000,775703900,22350,22350,22350,22350,0
20230801,134900,775703900,22350,22350,22350,22350,0
20230801,134800,775703900,22350,22350,22350,22350,1
20230801,134700,775681550,22400,22400,22400,22400,0
20230801,134600,775681550,22400,22400,22400,22400,0
20230801,134500,775681550,22400,22400,22400,22400,0
20230801,134400,775681550,22400,22450,22450,22400,323
20230801,134300,768446050,22400,22400,22400,22400,1
20230801,134200,768423650,22400,22400,22400,22400,10
20230801,134100,768199650,22450,22450,22450,22450,0
20230801,134000,768199650,22450,22450,22450,22450,2
20230801,133900,768154750,22450,22450,22450,22450,2
20230801,133800,768109850,22350,22350,22350,22350,72
20230801,133700,766500650,22350,22350,22350,22350,346
20230801,133600,758767550,22350,22350,22350,22350,227
20230801,133500,753694100,22350,22350,22350,22350,0
20230801,133400,753694100,22350,22350,22350,22350,5
20230801,133300,753582350,22300,22300,22300,22300,0
20230801,133200,753582350,22300,22350,22350,22300,525
20230801,133100,741871000,22350,22350,22350,22350,231
20230801,133000,736708150,22400,22400,22400,22400,0
20230801,132900,736708150,22400,22350,22400,22350,86
20230801,132800,734785750,22350,22350,22350,22350,107
20230801,132700,732394300,22300,22300,22300,22300,0
20230801,132600,732394300,22300,22350,22350,22300,506
20230801,132500,721087200,22400,22400,22400,22400,477
20230801,132400,710402400,22450,22450,22450,22450,5
20230801,132300,710290150,22500,22500,22500,22500,0
20230801,132200,710290150,22500,22500,22500,22500,0
20230801,132100,710290150,22500,22500,22500,22500,1
20230801,132000,710267650,22500,22500,22500,22450,9
20230801,131900,710065450,22500,22500,22500,22500,2
20230801,131800,710020450,22500,22450,22500,22450,19
20230801,131700,709593850,22500,22500,22500,22500,0
20230801,131600,709593850,22500,22500,22500,22500,0
20230801,131500,709593850,22500,22500,22500,22500,0
20230801,131400,709593850,22500,22500,22500,22500,6
20230801,131300,709458850,22500,22500,22500,22500,0
20230801,131200,709458850,22500,22500,22500,22500,0
20230801,131100,709458850,22500,22500,22500,22500,0
20230801,131000,709458850,22500,22450,22500,22450,4
20230801,130900,709369000,22450,22450,22450,22450,0
20230801,130800,709369000,22450,22450,22450,22450,0
20230801,130700,709369000,22450,22450,22450,22450,0
20230801,130600,709369000,22450,22450,22450,22450,10
20230801,130500,709144500,22450,22450,22450,22450,6
20230801,130400,709009800,22400,22400,22400,22400,0
20230801,130300,709009800,22400,22400,22400,22400,7
20230801,130200,708853000,22400,22400,22400,22400,93
20230801,130100,706769800,22450,22450,22450,22450,0
20230801,130000,706769800,22450,22450,22450,22450,5
20230801,125900,706657550,22400,22400,22400,22400,10
20230801,125800,706433550,22350,22350,22350,22350,0
20230801,125700,706433550,22350,22350,22350,22350,0
20230801,125600,706433550,22350,22350,22350,22350,5
20230801,125500,706321800,22400,22400,22400,22400,140
20230801,125400,703185800,22400,22400,22400,22400,651
20230801,125300,688603400,22350,22450,22450,22350,5053
20230801,125200,575532350,22500,22500,22500,22500,1
20230801,125100,575509850,22500,22500,22500,22500,0
20230801,125000,575509850,22500,22500,22500,22500,5
20230801,124900,575397350,22500,22500,22500,22500,23
20230801,124800,574879850,22500,22500,22500,22500,177
20230801,124700,570897350,22500,22500,22500,22500,0
20230801,124600,570897350,22500,22500,22500,22500,0
20230801,124500,570897350,22500,22500,22500,22500,6
20230801,124400,570762350,22500,22500,22500,22500,0
20230801,124300,570762350,22500,22500,22500,22500,0
20230801,124200,570762350,22500,22500,22500,22500,0
20230801,124100,570762350,22500,22450,22500,22400,691
20230801,124000,555253850,22500,22500,22500,22500,6
20230801,123900,555118850,22500,22500,22500,22500,0
20230801,123800,555118850,22500,22500,22500,22500,0
20230801,123700,555118850,22500,22500,22500,22500,0
20230801,123600,555118850,22500,22500,22500,22500,157
20230801,123500,551586350,22500,22500,22500,22500,1
20230801,123400,551563850,22500,22500,22500,22500,13
20230801,123300,551271350,22500,22500,22500,22500,9
20230801,123200,551068850,22450,22500,22500,22450,15
20230801,123100,550732050,22500,22500,22500,22500,16
20230801,123000,550372050,22500,22450,22500,22450,62
20230801,122900,548980050,22500,22500,22500,22500,0
20230801,122800,548980050,22500,22500,22500,22500,0
20230801,122700,548980050,22500,22500,22500,22500,0
20230801,122600,548980050,22500,22500,22500,22500,7
20230801,122500,548822550,22500,22500,22500,22500,0
20230801,122400,548822550,22500,22500,22500,22500,2
20230801,122300,548777550,22500,22500,22500,22500,0
20230801,122200,548777550,22500,22500,22500,22500,0
20230801,122100,548777550,22500,22500,22500,22500,6
20230801,122000,548642550,22400,22400,22450,22400,1450
20230801,121900,516161450,22400,22400,22400,22400,187
20230801,121800,511972650,22400,22500,22500,22400,1020
20230801,121700,489102300,22500,22500,22500,22500,0
20230801,121600,489102300,22500,22500,22500,22500,16
20230801,121500,488742300,22500,22500,22500,22500,213
20230801,121400,483949800,22500,22500,22500,22500,46
20230801,121300,482914800,22500,22450,22500,22450,60
20230801,121200,481565300,22450,22450,22450,22450,0
20230801,121100,481565300,22450,22450,22450,22450,484
20230801,121000,470699500,22450,22450,22450,22450,40
20230801,120900,469801500,22400,22400,22400,22400,0
20230801,120800,469801500,22400,22400,22400,22400,0
20230801,120700,469801500,22400,22400,22400,22400,0
20230801,120600,469801500,22400,22550,22550,22400,5842
20230801,120500,338809550,22600,22600,22600,22600,0
20230801,120400,338809550,22600,22600,22600,22600,5
20230801,120300,338696550,22600,22600,22600,22600,20
20230801,120200,338244550,22600,22600,22600,22600,18
20230801,120100,337837750,22600,22600,22600,22600,5
20230801,120000,337724750,22500,22500,22500,22500,0
20230801,115900,337724750,22500,22500,22500,22500,0
20230801,115800,337724750,22500,22600,22600,22500,401
20230801,115700,328700550,22600,22600,22600,22600,7
20230801,115600,328542350,22600,22600,22600,22600,2
20230801,115500,328497150,22600,22600,22600,22600,502
20230801,115400,317151950,22600,22600,22600,22600,2
20230801,115300,317106750,22600,22600,22600,22600,2
20230801,115200,317061550,22600,22600,22600,22600,8
20230801,115100,316880750,22600,22600,22600,22600,1
20230801,115000,316858150,22600,22600,22600,22600,2
20230801,114900,316812950,22600,22600,22600,22600,2
20230801,114800,316767750,22600,22600,22600,22600,12
20230801,114700,316496550,22600,22600,22600,22600,7
20230801,114600,316338350,22600,22550,22600,22550,30
20230801,114500,315661800,22500,22600,22600,22500,463
20230801,114400,305221150,22550,22600,22600,22550,4
20230801,114300,305130800,22600,22600,22600,22600,2
20230801,114200,305085600,22600,22600,22600,22600,8
20230801,114100,304904800,22600,22600,22600,22600,2
20230801,114000,304859600,22600,22650,22650,22600,263
20230801,113900,298915700,22650,22650,22650,22650,2
20230801,113800,298870400,22650,22650,22650,22650,2
20230801,113700,298825100,22650,22650,22650,22650,29
20230801,113600,298168250,22650,22650,22650,22650,2
20230801,113500,298122950,22650,22600,22650,22600,3
20230801,113400,298055050,22650,22650,22650,22650,62
20230801,113300,296650750,22650,22650,22650,22650,2
20230801,113200,296605450,22650,22650,22650,22650,8
20230801,113100,296424250,22650,22650,22650,22650,2
20230801,113000,296378950,22650,22650,22650,22650,1
20230801,112900,296356300,22650,22650,22650,22650,2
20230801,112800,296311000,22650,22650,22650,22650,2
20230801,112700,296265700,22650,22600,22650,22600,37
20230801,112600,295429100,22600,22600,22600,22600,2
20230801,112500,295383900,22600,22600,22600,22600,2
20230801,112400,295338700,22600,22600,22600,22600,2
20230801,112300,295293500,22600,22600,22600,22600,6
20230801,112200,295157900,22600,22600,22600,22550,52
20230801,112100,293985200,22600,22600,22600,22600,2
20230801,112000,293940000,22600,22600,22600,22600,2
20230801,111900,293894800,22600,22600,22600,22600,2
20230801,111800,293849600,22600,22600,22600,22600,8
20230801,111700,293668800,22550,22600,22600,22550,4
20230801,111600,293578550,22600,22600,22650,22600,1096
20230801,111500,268808900,22650,22650,22650,22650,2
20230801,111400,268763600,22650,22650,22650,22650,3
20230801,111300,268695650,22650,22650,22650,22650,7
20230801,111200,268537100,22650,22650,22650,22650,8
20230801,111100,268355900,22650,22650,22650,22650,2
20230801,111000,268310600,22650,22650,22650,22650,1
20230801,110900,268287950,22650,22650,22650,22650,102
20230801,110800,265977650,22650,22650,22650,22650,8
20230801,110700,265796450,22650,22650,22650,22600,32
20230801,110600,265072400,22700,22700,22700,22700,5
20230801,110500,264958900,22700,22700,22700,22700,2
20230801,110400,264913500,22700,22750,22750,22700,18
20230801,110300,264504850,22750,22750,22750,22750,7
20230801,110200,264345600,22750,22650,22800,22650,2002
20230801,110100,218849900,22650,22650,22650,22650,32
20230801,110000,218125100,22650,22600,22650,22600,11
20230801,105900,217876450,22650,22650,22650,22650,1
20230801,105800,217853800,22600,22650,22650,22600,334
20230801,105700,210304450,22650,22650,22650,22650,4
20230801,105600,210213850,22650,22650,22650,22650,2
20230801,105500,210168550,22700,22650,22700,22650,6
20230801,105400,210032400,22700,22700,22700,22700,4
20230801,105300,209941600,22650,22650,22650,22650,4
20230801,105200,209851000,22650,22650,22650,22650,4
20230801,105100,209760400,22650,22650,22650,22650,104
20230801,105000,207404800,22650,22650,22650,22650,2
20230801,104900,207359500,22650,22650,22650,22650,56
20230801,104800,206091100,22700,22700,22700,22700,4
20230801,104700,206000300,22700,22700,22700,22700,4
20230801,104600,205909500,22700,22650,22700,22650,10
20230801,104500,205682800,22650,22700,22700,22650,7
20230801,104400,205524150,22650,22650,22650,22650,50
20230801,104300,204391650,22600,22650,22650,22600,171
20230801,104200,200526000,22650,22700,22700,22650,44
20230801,104100,199529300,22700,22700,22700,22700,6
20230801,104000,199393100,22700,22700,22700,22700,154
20230801,103900,195897300,22650,22650,22650,22650,307
20230801,103800,188943750,22650,22650,22650,22650,4
20230801,103700,188853150,22650,22650,22650,22650,506
20230801,103600,177392250,22650,22650,22650,22650,2
20230801,103500,177346950,22650,22650,22650,22650,2
20230801,103400,177301650,22600,22600,22600,22600,4
20230801,103300,177211250,22600,22650,22650,22600,128
20230801,103200,174318350,22600,22600,22600,22600,15
20230801,103100,173979350,22600,22600,22650,22600,41
20230801,103000,173052700,22600,22600,22600,22600,6
20230801,102900,172917100,22550,22600,22600,22500,236
20230801,102800,167606150,22650,22650,22650,22650,6
20230801,102700,167470250,22650,22650,22650,22650,6
20230801,102600,167334350,22650,22650,22650,22650,2
20230801,102500,167289050,22600,22650,22650,22600,42
20230801,102400,166339750,22650,22650,22650,22650,4
20230801,102300,166249150,22650,22650,22650,22650,4
20230801,102200,166158550,22650,22650,22650,22650,2
20230801,102100,166113250,22650,22650,22650,22650,172
20230801,102000,162217450,22650,22600,22650,22600,144
20230801,101900,158962950,22600,22600,22600,22600,5
20230801,101800,158849950,22600,22600,22600,22600,4
20230801,101700,158759550,22600,22550,22650,22550,19
20230801,101600,158330150,22600,22600,22650,22600,103
20230801,101500,156002250,22650,22650,22650,22650,4
20230801,101400,155911650,22600,22600,22650,22600,304
20230801,101300,149041150,22600,22600,22600,22600,4
20230801,101200,148950750,22550,22600,22600,22550,55
20230801,101100,147710000,22600,22550,22600,22550,206
20230801,101000,143064500,22600,22600,22600,22600,6
20230801,100900,142928900,22600,22600,22600,22600,2
20230801,100800,142883700,22600,22600,22600,22600,4
20230801,100700,142793300,22500,22600,22600,22500,72
20230801,100600,141172000,22600,22600,22600,22600,4
20230801,100500,141081600,22600,22600,22600,22600,4
20230801,100400,140991200,22600,22550,22600,22500,128
20230801,100300,138108400,22550,22550,22550,22550,4
20230801,100200,138018200,22550,22550,22550,22550,2
20230801,100100,137973100,22550,22550,22550,22550,4
20230801,100000,137882900,22550,22550,22550,22550,8
20230801,095900,137702500,22600,22600,22600,22600,4
20230801,095800,137612100,22600,22550,22600,22550,100
20230801,095700,135357000,22550,22600,22600,22550,204
20230801,095600,130746700,22550,22600,22600,22550,6
20230801,095500,130611200,22600,22600,22600,22600,2
20230801,095400,130566000,22500,22500,22500,22500,180
20230801,095300,126516000,22500,22500,22500,22450,92
20230801,095200,124446050,22500,22550,22550,22500,255
20230801,095100,118708350,22550,22550,22550,22550,2
20230801,095000,118663250,22550,22550,22550,22500,14
20230801,094900,118348050,22550,22550,22600,22550,194
20230801,094800,113973250,22550,22550,22550,22500,136
20230801,094700,110906500,22550,22550,22600,22550,37
20230801,094600,110071800,22550,22550,22600,22500,46
20230801,094500,109032650,22500,22550,22550,22500,5
20230801,094400,108919950,22550,22500,22550,22500,3
20230801,094300,108852350,22550,22550,22550,22500,7
20230801,094200,108694550,22550,22550,22550,22550,3
20230801,094100,108626900,22550,22550,22550,22550,402
20230801,094000,99561800,22600,22600,22600,22600,2
20230801,093900,99516600,22600,22600,22600,22600,4
20230801,093800,99426200,22600,22600,22600,22600,12
20230801,093700,99155000,22600,22550,22600,22550,41
20230801,093600,98230150,22550,22550,22550,22550,7
20230801,093500,98072300,22550,22600,22600,22550,4
20230801,093400,97982000,22550,22550,22550,22550,1
20230801,093300,97959450,22550,22550,22550,22550,1
20230801,093200,97936900,22550,22550,22550,22550,47
20230801,093100,96877050,22600,22600,22600,22600,5
20230801,093000,96764050,22600,22600,22600,22600,2
20230801,092900,96718850,22600,22600,22600,22600,9
20230801,092800,96515450,22650,22600,22650,22600,3
20230801,092700,96447600,22550,22600,22650,22550,99
20230801,092600,94210150,22600,22600,22600,22600,2
20230801,092500,94164950,22600,22600,22600,22600,0
20230801,092400,94164950,22600,22550,22600,22550,4
20230801,092300,94074600,22600,22600,22600,22600,4
20230801,092200,93984200,22600,22600,22600,22600,2
20230801,092100,93939000,22600,22600,22600,22600,0
20230801,092000,93939000,22600,22550,22600,22550,103
20230801,091900,91616000,22550,22550,22550,22500,139
20230801,091800,88484800,22550,22600,22600,22550,32
20230801,091700,87763100,22600,22600,22600,22600,2
20230801,091600,87717900,22600,22600,22600,22600,11
20230801,091500,87469300,22600,22600,22600,22600,2
20230801,091400,87424100,22600,22650,22650,22600,139
20230801,091300,84282600,22650,22650,22650,22650,2
20230801,091200,84237300,22600,22600,22600,22600,50
20230801,091100,83107300,22600,22600,22650,22600,258
20230801,091000,77267600,22650,22650,22650,22600,9
20230801,090900,77063800,22650,22550,22650,22550,350
20230801,090800,69149850,22550,22600,22600,22550,53
20230801,090700,67954550,22600,22600,22600,22600,50
20230801,090600,66824550,22500,22550,22550,22500,326
20230801,090500,59485000,22550,22550,22550,22550,93
20230801,090400,57387850,22500,22550,22550,22500,59
20230801,090300,56060250,22500,22600,22600,22500,1751
20230801,090200,16652900,22600,22600,22600,22600,2
20230801,090100,16607700,22550,22500,22550,22500,3
20230801,090000,16540100,22550,22700,22700,22550,730