KissMeData/006040/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,184400,2202273800,40000,40000,40000,40000,1151
20230801,184300,2202273800,40000,40000,40000,40000,0
20230801,184200,2202273800,40000,40000,40000,40000,0
20230801,184100,2202273800,40000,40000,40000,40000,0
20230801,184000,2202273800,40000,40000,40000,40000,0
20230801,183900,2202273800,40000,40000,40000,40000,0
20230801,183800,2202273800,40000,40000,40000,40000,0
20230801,183700,2202273800,40000,40000,40000,40000,0
20230801,183600,2202273800,40000,40000,40000,40000,0
20230801,183500,2202273800,40000,40000,40000,40000,0
20230801,183400,2202273800,40000,40000,40000,40000,0
20230801,183300,2202273800,40000,40000,40000,40000,0
20230801,183200,2202273800,40000,40000,40000,40000,0
20230801,183100,2202273800,40000,40000,40000,40000,0
20230801,183000,2202273800,40000,40000,40000,40000,0
20230801,182900,2202273800,40000,40000,40000,40000,0
20230801,182800,2202273800,40000,40000,40000,40000,0
20230801,182700,2202273800,40000,40000,40000,40000,0
20230801,182600,2202273800,40000,40000,40000,40000,0
20230801,182500,2202273800,40000,40000,40000,40000,0
20230801,182400,2202273800,40000,40000,40000,40000,0
20230801,182300,2202273800,40000,40000,40000,40000,0
20230801,182200,2202273800,40000,40000,40000,40000,0
20230801,182100,2202273800,40000,40000,40000,40000,0
20230801,182000,2202273800,40000,40000,40000,40000,0
20230801,181900,2202273800,40000,40000,40000,40000,0
20230801,181800,2202273800,40000,40000,40000,40000,0
20230801,181700,2202273800,40000,40000,40000,40000,0
20230801,181600,2202273800,40000,40000,40000,40000,0
20230801,181500,2202273800,40000,40000,40000,40000,0
20230801,181400,2202273800,40000,40000,40000,40000,1151
20230801,181300,2202273800,40000,40000,40000,40000,0
20230801,181200,2202273800,40000,40000,40000,40000,0
20230801,181100,2202273800,40000,40000,40000,40000,0
20230801,181000,2202273800,40000,40000,40000,40000,0
20230801,180900,2202273800,40000,40000,40000,40000,0
20230801,180800,2202273800,40000,40000,40000,40000,0
20230801,180700,2202273800,40000,40000,40000,40000,0
20230801,180600,2202273800,40000,40000,40000,40000,0
20230801,180500,2202273800,40000,40000,40000,40000,0
20230801,180400,2202273800,40000,40000,40000,40000,0
20230801,180300,2202273800,40000,40000,40000,40000,0
20230801,180200,2202273800,40000,40000,40000,40000,0
20230801,180100,2202273800,40000,40000,40000,40000,0
20230801,180000,2202273800,40000,40000,40000,40000,0
20230801,175900,2202273800,40000,40000,40000,40000,0
20230801,175800,2202273800,40000,40000,40000,40000,0
20230801,175700,2202273800,40000,40000,40000,40000,0
20230801,175600,2202273800,40000,40000,40000,40000,0
20230801,175500,2202273800,40000,40000,40000,40000,0
20230801,175400,2202273800,40000,40000,40000,40000,0
20230801,175300,2202273800,40000,40000,40000,40000,0
20230801,175200,2202273800,40000,40000,40000,40000,0
20230801,175100,2202273800,40000,40000,40000,40000,0
20230801,175000,2202273800,40000,40000,40000,40000,0
20230801,174900,2202273800,40000,40000,40000,40000,0
20230801,174800,2202273800,40000,40000,40000,40000,0
20230801,174700,2202273800,40000,40000,40000,40000,0
20230801,174600,2202273800,40000,40000,40000,40000,0
20230801,174500,2202273800,40000,40000,40000,40000,0
20230801,174400,2202273800,40000,40000,40000,40000,1151
20230801,174300,2202273800,40000,40000,40000,40000,0
20230801,174200,2202273800,40000,40000,40000,40000,0
20230801,174100,2202273800,40000,40000,40000,40000,0
20230801,174000,2202273800,40000,40000,40000,40000,0
20230801,173900,2202273800,40000,40000,40000,40000,0
20230801,173800,2202273800,40000,40000,40000,40000,0
20230801,173700,2202273800,40000,40000,40000,40000,0
20230801,173600,2202273800,40000,40000,40000,40000,0
20230801,173500,2202273800,40000,40000,40000,40000,0
20230801,173400,2202273800,40000,40000,40000,40000,0
20230801,173300,2202273800,40000,40000,40000,40000,0
20230801,173200,2202273800,40000,40000,40000,40000,0
20230801,173100,2202273800,40000,40000,40000,40000,0
20230801,173000,2202273800,40000,40000,40000,40000,0
20230801,172900,2202273800,40000,40000,40000,40000,0
20230801,172800,2202273800,40000,40000,40000,40000,0
20230801,172700,2202273800,40000,40000,40000,40000,0
20230801,172600,2202273800,40000,40000,40000,40000,0
20230801,172500,2202273800,40000,40000,40000,40000,0
20230801,172400,2202273800,40000,40000,40000,40000,0
20230801,172300,2202273800,40000,40000,40000,40000,0
20230801,172200,2202273800,40000,40000,40000,40000,0
20230801,172100,2202273800,40000,40000,40000,40000,0
20230801,172000,2202273800,40000,40000,40000,40000,0
20230801,171900,2202273800,40000,40000,40000,40000,0
20230801,171800,2202273800,40000,40000,40000,40000,0
20230801,171700,2202273800,40000,40000,40000,40000,0
20230801,171600,2202273800,40000,40000,40000,40000,0
20230801,171500,2202273800,40000,40000,40000,40000,0
20230801,171400,2202273800,40000,40000,40000,40000,1151
20230801,171300,2202273800,40000,40000,40000,40000,0
20230801,171200,2202273800,40000,40000,40000,40000,0
20230801,171100,2202273800,40000,40000,40000,40000,0
20230801,171000,2202273800,40000,40000,40000,40000,0
20230801,170900,2202273800,40000,40000,40000,40000,0
20230801,170800,2202273800,40000,40000,40000,40000,0
20230801,170700,2202273800,40000,40000,40000,40000,0
20230801,170600,2202273800,40000,40000,40000,40000,0
20230801,170500,2202273800,40000,40000,40000,40000,0
20230801,170400,2202273800,40000,40000,40000,40000,0
20230801,170300,2202273800,40000,40000,40000,40000,0
20230801,170200,2202273800,40000,40000,40000,40000,0
20230801,170100,2202273800,40000,40000,40000,40000,0
20230801,170000,2202273800,40000,40000,40000,40000,0
20230801,165900,2202273800,40000,40000,40000,40000,0
20230801,165800,2202273800,40000,40000,40000,40000,0
20230801,165700,2202273800,40000,40000,40000,40000,0
20230801,165600,2202273800,40000,40000,40000,40000,0
20230801,165500,2202273800,40000,40000,40000,40000,0
20230801,165400,2202273800,40000,40000,40000,40000,0
20230801,165300,2202273800,40000,40000,40000,40000,0
20230801,165200,2202273800,40000,40000,40000,40000,0
20230801,165100,2202273800,40000,40000,40000,40000,0
20230801,165000,2202273800,40000,40000,40000,40000,0
20230801,164900,2202273800,40000,40000,40000,40000,0
20230801,164800,2202273800,40000,40000,40000,40000,0
20230801,164700,2202273800,40000,40000,40000,40000,0
20230801,164600,2202273800,40000,40000,40000,40000,0
20230801,164500,2202273800,40000,40000,40000,40000,0
20230801,164400,2202273800,40000,40000,40000,40000,1151
20230801,164300,2202273800,40000,40000,40000,40000,0
20230801,164200,2202273800,40000,40000,40000,40000,0
20230801,164100,2202273800,40000,40000,40000,40000,0
20230801,164000,2202273800,40000,40000,40000,40000,0
20230801,163900,2202273800,40000,40000,40000,40000,0
20230801,163800,2202273800,40000,40000,40000,40000,0
20230801,163700,2202273800,40000,40000,40000,40000,0
20230801,163600,2202273800,40000,40000,40000,40000,0
20230801,163500,2202273800,40000,40000,40000,40000,0
20230801,163400,2202273800,40000,40000,40000,40000,0
20230801,163300,2202273800,40000,40000,40000,40000,0
20230801,163200,2202273800,40000,40000,40000,40000,0
20230801,163100,2202273800,40000,40000,40000,40000,0
20230801,163000,2202273800,40000,40000,40000,40000,0
20230801,162900,2202273800,40000,40000,40000,40000,0
20230801,162800,2202273800,40000,40000,40000,40000,0
20230801,162700,2202273800,40000,40000,40000,40000,0
20230801,162600,2202273800,40000,40000,40000,40000,0
20230801,162500,2202273800,40000,40000,40000,40000,0
20230801,162400,2202273800,40000,40000,40000,40000,0
20230801,162300,2202273800,40000,40000,40000,40000,0
20230801,162200,2202273800,40000,40000,40000,40000,0
20230801,162100,2202273800,40000,40000,40000,40000,0
20230801,162000,2202273800,40000,40000,40000,40000,0
20230801,161900,2202273800,40000,40000,40000,40000,0
20230801,161800,2202273800,40000,40000,40000,40000,0
20230801,161700,2202273800,40000,40000,40000,40000,0
20230801,161600,2202273800,40000,40000,40000,40000,0
20230801,161500,2202273800,40000,40000,40000,40000,0
20230801,161400,2202273800,40000,40000,40000,40000,1151
20230801,161300,2202273800,40000,40000,40000,40000,0
20230801,161200,2202273800,40000,40000,40000,40000,0
20230801,161100,2202273800,40000,40000,40000,40000,0
20230801,161000,2202273800,40000,40000,40000,40000,0
20230801,160900,2202273800,40000,40000,40000,40000,0
20230801,160800,2202273800,40000,40000,40000,40000,0
20230801,160700,2202273800,40000,40000,40000,40000,0
20230801,160600,2202273800,40000,40000,40000,40000,0
20230801,160500,2202273800,40000,40000,40000,40000,0
20230801,160400,2202273800,40000,40000,40000,40000,0
20230801,160300,2202273800,40000,40000,40000,40000,0
20230801,160200,2202273800,40000,40000,40000,40000,0
20230801,160100,2202273800,40000,40000,40000,40000,0
20230801,160000,2202273800,40000,40000,40000,40000,0
20230801,155900,2202273800,40000,40000,40000,40000,0
20230801,155800,2202273800,40000,40000,40000,40000,0
20230801,155700,2202273800,40000,40000,40000,40000,0
20230801,155600,2202273800,40000,40000,40000,40000,0
20230801,155500,2202273800,40000,40000,40000,40000,0
20230801,155400,2202273800,40000,40000,40000,40000,0
20230801,155300,2202273800,40000,40000,40000,40000,0
20230801,155200,2202273800,40000,40000,40000,40000,0
20230801,155100,2202273800,40000,40000,40000,40000,0
20230801,155000,2202273800,40000,40000,40000,40000,0
20230801,154900,2202273800,40000,40000,40000,40000,0
20230801,154800,2202273800,40000,40000,40000,40000,0
20230801,154700,2202273800,40000,40000,40000,40000,0
20230801,154600,2202273800,40000,40000,40000,40000,0
20230801,154500,2202273800,40000,40000,40000,40000,0
20230801,154400,2202273800,40000,40000,40000,40000,1151
20230801,154300,2202273800,40000,40000,40000,40000,0
20230801,154200,2202273800,40000,40000,40000,40000,0
20230801,154100,2202273800,40000,40000,40000,40000,0
20230801,154000,2202273800,40000,40000,40000,40000,0
20230801,153900,2202273800,40000,40000,40000,40000,0
20230801,153800,2202273800,40000,40000,40000,40000,0
20230801,153700,2202273800,40000,40000,40000,40000,0
20230801,153600,2202273800,40000,40000,40000,40000,0
20230801,153500,2202273800,40000,40000,40000,40000,0
20230801,153400,2202273800,40000,40000,40000,40000,0
20230801,153300,2202273800,40000,40000,40000,40000,0
20230801,153200,2202273800,40000,40000,40000,40000,0
20230801,153100,2202273800,40000,40000,40000,40000,0
20230801,153000,2202273800,40000,40000,40000,40000,1151
20230801,152900,2156233800,39950,39950,39950,39950,0
20230801,152800,2156233800,39950,39950,39950,39950,0
20230801,152700,2156233800,39950,39950,39950,39950,0
20230801,152600,2156233800,39950,39950,39950,39950,0
20230801,152500,2156233800,39950,39950,39950,39950,0
20230801,152400,2156233800,39950,39950,39950,39950,0
20230801,152300,2156233800,39950,39950,39950,39950,0
20230801,152200,2156233800,39950,39950,39950,39950,0
20230801,152100,2156233800,39950,39950,39950,39950,0
20230801,152000,2156233800,39950,39950,39950,39950,0
20230801,151900,2156233800,39950,39950,39950,39950,33
20230801,151800,2154915450,39950,39900,39950,39900,211
20230801,151700,2146496000,39950,40000,40000,39850,150
20230801,151600,2140502900,40000,40000,40000,40000,63
20230801,151500,2137982900,40000,39850,40000,39850,201
20230801,151400,2129949100,39900,39850,39900,39850,158
20230801,151300,2123649750,39850,39800,39850,39800,111
20230801,151200,2119231450,39850,39850,39900,39850,219
20230801,151100,2110504100,39850,39850,39850,39800,43
20230801,151000,2108790600,39850,39850,39850,39850,25
20230801,150900,2107794350,39800,39900,39900,39800,222
20230801,150800,2098947300,39900,39950,39950,39900,295
20230801,150700,2087174000,39950,39750,39950,39750,183
20230801,150600,2079889000,39750,39650,39750,39650,147
20230801,150500,2074051950,39700,39700,39700,39700,4
20230801,150400,2073893150,39700,39700,39700,39650,9
20230801,150300,2073535900,39700,39650,39700,39650,5
20230801,150200,2073337450,39700,39700,39700,39700,7
20230801,150100,2073059550,39700,39700,39700,39600,115
20230801,150000,2068504700,39700,39600,39700,39600,81
20230801,145900,2065293700,39650,39550,39650,39550,63
20230801,145800,2062798150,39550,39600,39650,39550,18
20230801,145700,2062085500,39600,39600,39650,39550,63
20230801,145600,2059590950,39650,39650,39650,39550,56
20230801,145500,2057374350,39600,39550,39600,39550,150
20230801,145400,2051434900,39550,39600,39600,39550,46
20230801,145300,2049615450,39550,39600,39600,39550,76
20230801,145200,2046609550,39550,39600,39600,39550,19
20230801,145100,2045857950,39550,39550,39600,39550,29
20230801,145000,2044710900,39550,39550,39550,39550,58
20230801,144900,2042417000,39550,39550,39550,39550,16
20230801,144800,2041784200,39600,39550,39600,39550,34
20230801,144700,2040439450,39550,39550,39600,39550,61
20230801,144600,2038026800,39600,39600,39600,39550,23
20230801,144500,2037116400,39550,39600,39600,39550,23
20230801,144400,2036206650,39550,39550,39600,39550,53
20230801,144300,2034110100,39550,39550,39600,39550,24
20230801,144200,2033160850,39600,39550,39600,39550,33
20230801,144100,2031855250,39600,39550,39600,39550,29
20230801,144000,2030708250,39650,39650,39650,39650,0
20230801,143900,2030708250,39650,39650,39650,39550,48
20230801,143800,2028807400,39650,39600,39650,39550,60
20230801,143700,2026433550,39600,39600,39650,39550,287
20230801,143600,2015074200,39600,39550,39600,39550,18
20230801,143500,2014362250,39650,39650,39650,39650,1
20230801,143400,2014322600,39550,39650,39650,39550,64
20230801,143300,2011790100,39650,39550,39650,39550,359
20230801,143200,1997575550,39600,39600,39600,39550,5
20230801,143100,1997377600,39600,39450,39600,39450,697
20230801,143000,1969834400,39450,39500,39500,39450,3
20230801,142900,1969716000,39450,39500,39500,39450,31
20230801,142800,1968492900,39450,39450,39450,39450,43
20230801,142700,1966796550,39500,39450,39500,39450,16
20230801,142600,1966165250,39450,39400,39450,39400,47
20230801,142500,1964311700,39400,39450,39500,39400,780
20230801,142400,1933542450,39450,39450,39450,39450,32
20230801,142300,1932280050,39450,39450,39450,39450,51
20230801,142200,1930268100,39500,39500,39500,39500,42
20230801,142100,1928609100,39550,39550,39550,39500,24
20230801,142000,1927660900,39550,39500,39550,39500,38
20230801,141900,1926159850,39550,39500,39550,39500,159
20230801,141800,1919874550,39550,39500,39550,39500,39
20230801,141700,1918333850,39500,39500,39500,39500,32
20230801,141600,1917069850,39550,39500,39550,39500,40
20230801,141500,1915489800,39500,39500,39550,39500,29
20230801,141400,1914344100,39550,39500,39550,39500,58
20230801,141300,1912053000,39500,39550,39550,39450,83
20230801,141200,1908774850,39500,39550,39550,39500,45
20230801,141100,1906997200,39550,39550,39550,39500,69
20230801,141000,1904270650,39550,39550,39550,39550,1
20230801,140900,1904231100,39450,39550,39550,39450,77
20230801,140800,1901189550,39500,39450,39500,39450,94
20230801,140700,1897477750,39500,39500,39500,39450,26
20230801,140600,1896451650,39500,39550,39550,39400,301
20230801,140500,1884575700,39500,39500,39550,39450,96
20230801,140400,1880783850,39550,39500,39550,39500,74
20230801,140300,1877860750,39550,39550,39550,39500,143
20230801,140200,1872207100,39550,39550,39550,39500,19
20230801,140100,1871456100,39500,39550,39550,39500,35
20230801,140000,1870072900,39550,39500,39550,39450,80
20230801,135900,1866912850,39550,39550,39550,39550,2
20230801,135800,1866833750,39550,39500,39550,39500,137
20230801,135700,1861422100,39500,39500,39500,39450,55
20230801,135600,1859252250,39500,39500,39500,39500,2
20230801,135500,1859173250,39500,39550,39550,39450,24
20230801,135400,1858225650,39550,39500,39550,39450,81
20230801,135300,1855027850,39550,39500,39550,39450,13
20230801,135200,1854514350,39500,39500,39500,39450,37
20230801,135100,1853053200,39500,39500,39500,39450,72
20230801,135000,1850210200,39500,39500,39550,39500,166
20230801,134900,1843651400,39450,39450,39450,39450,22
20230801,134800,1842783500,39500,39450,39500,39450,14
20230801,134700,1842231100,39450,39550,39550,39450,43
20230801,134600,1840534100,39500,39450,39500,39450,55
20230801,134500,1838362800,39500,39500,39500,39500,24
20230801,134400,1837414800,39500,39500,39500,39500,196
20230801,134300,1829672800,39450,39500,39500,39450,346
20230801,134200,1816010050,39500,39500,39500,39500,100
20230801,134100,1812060050,39500,39500,39500,39500,38
20230801,134000,1810559050,39550,39550,39550,39550,36
20230801,133900,1809135250,39500,39550,39550,39500,52
20230801,133800,1807078700,39500,39500,39550,39500,152
20230801,133700,1801069300,39500,39550,39550,39500,209
20230801,133600,1792807900,39550,39550,39550,39550,23
20230801,133500,1791898250,39550,39550,39550,39550,62
20230801,133400,1789446150,39550,39550,39600,39550,26
20230801,133300,1788417750,39600,39600,39600,39600,26
20230801,133200,1787388150,39600,39650,39650,39600,47
20230801,133100,1785526850,39600,39600,39600,39600,9
20230801,133000,1785170450,39600,39650,39650,39600,32
20230801,132900,1783902800,39600,39550,39650,39550,168
20230801,132800,1777251800,39550,39550,39550,39550,40
20230801,132700,1775669800,39550,39550,39550,39550,25
20230801,132600,1774681050,39650,39600,39650,39600,21
20230801,132500,1773849400,39600,39600,39600,39600,36
20230801,132400,1772423800,39650,39600,39650,39600,131
20230801,132300,1767235150,39600,39600,39600,39550,64
20230801,132200,1764701250,39650,39600,39650,39550,67
20230801,132100,1762049350,39550,39600,39600,39550,52
20230801,132000,1759990500,39550,39550,39550,39550,13
20230801,131900,1759476350,39550,39550,39600,39550,81
20230801,131800,1756270500,39550,39600,39700,39550,269
20230801,131700,1745615800,39700,39700,39700,39600,11
20230801,131600,1745179400,39700,39650,39700,39650,133
20230801,131500,1739905900,39650,39700,39700,39650,23
20230801,131400,1738993800,39700,39700,39700,39650,30
20230801,131300,1737803250,39700,39650,39700,39650,48
20230801,131200,1735899800,39700,39650,39700,39650,38
20230801,131100,1734392500,39650,39650,39650,39650,0
20230801,131000,1734392500,39650,39650,39700,39650,100
20230801,130900,1730426800,39650,39550,39650,39550,10
20230801,130800,1730031200,39600,39600,39600,39500,1094
20230801,130700,1686732000,39650,39650,39650,39600,61
20230801,130600,1684314050,39650,39650,39650,39650,18
20230801,130500,1683600350,39650,39700,39700,39650,54
20230801,130400,1681459150,39650,39650,39650,39650,72
20230801,130300,1678604350,39650,39650,39650,39650,9
20230801,130200,1678247500,39650,39650,39650,39650,25
20230801,130100,1677256250,39650,39700,39700,39650,127
20230801,130000,1672220600,39650,39650,39700,39650,37
20230801,125900,1670753450,39700,39700,39700,39650,54
20230801,125800,1668610600,39700,39700,39700,39700,111
20230801,125700,1664203900,39700,39700,39700,39700,27
20230801,125600,1663132000,39700,39700,39700,39700,29
20230801,125500,1661980700,39700,39700,39750,39700,4
20230801,125400,1661821800,39700,39700,39700,39700,178
20230801,125300,1654755200,39650,39700,39700,39650,56
20230801,125200,1652532700,39650,39700,39700,39650,254
20230801,125100,1642450250,39750,39700,39750,39700,65
20230801,125000,1639867850,39750,39700,39750,39700,122
20230801,124900,1635021050,39650,39650,39650,39650,15
20230801,124800,1634426300,39750,39650,39750,39650,79
20230801,124700,1631291300,39700,39700,39700,39700,224
20230801,124600,1622398500,39750,39700,39750,39700,10
20230801,124500,1622001450,39700,39700,39750,39700,107
20230801,124400,1617752600,39700,39700,39700,39700,31
20230801,124300,1616521900,39700,39700,39750,39700,47
20230801,124200,1614655950,39700,39700,39700,39700,49
20230801,124100,1612710650,39700,39700,39700,39700,6
20230801,124000,1612472450,39700,39750,39750,39700,24
20230801,123900,1611519350,39750,39700,39750,39700,13
20230801,123800,1611003200,39700,39700,39750,39700,142
20230801,123700,1605360450,39700,39800,39800,39700,671
20230801,123600,1578705800,39800,39850,39850,39800,192
20230801,123500,1571064050,39800,39850,39850,39800,31
20230801,123400,1569830050,39850,39850,39850,39800,82
20230801,123300,1566563850,39800,39800,39850,39800,37
20230801,123200,1565091150,39800,39800,39850,39800,65
20230801,123100,1562504100,39800,39800,39850,39800,37
20230801,123000,1561031350,39800,39800,39850,39800,17
20230801,122900,1560354700,39850,39800,39850,39800,30
20230801,122800,1559160550,39850,39800,39850,39800,15
20230801,122700,1558563500,39800,39800,39800,39800,0
20230801,122600,1558563500,39800,39800,39850,39800,172
20230801,122500,1551717750,39750,39750,39750,39750,14
20230801,122400,1551161250,39750,39800,39800,39750,162
20230801,122300,1544721600,39800,39750,39850,39750,183
20230801,122200,1537438500,39800,39750,39800,39750,88
20230801,122100,1533939050,39750,39800,39800,39750,9
20230801,122000,1533581200,39750,39750,39750,39750,83
20230801,121900,1530281950,39750,39750,39750,39750,21
20230801,121800,1529447200,39800,39800,39800,39750,73
20230801,121700,1526542150,39850,39850,39850,39800,38
20230801,121600,1525029600,39800,39800,39850,39800,261
20230801,121500,1514641650,39800,39800,39800,39800,0
20230801,121400,1514641650,39800,39950,39950,39800,206
20230801,121300,1506431850,39950,39900,39950,39850,73
20230801,121200,1503520000,39850,39850,39900,39850,112
20230801,121100,1499056750,39900,39850,39900,39850,14
20230801,121000,1498498750,39900,39900,39900,39850,56
20230801,120900,1496265800,39900,39900,39900,39850,49
20230801,120800,1494311550,39900,39850,39900,39850,80
20230801,120700,1491123500,39850,39850,39850,39850,41
20230801,120600,1489489650,39900,39850,39900,39850,24
20230801,120500,1488533150,39850,39850,39900,39850,31
20230801,120400,1487297750,39850,39850,39900,39850,37
20230801,120300,1485823200,39850,39800,39850,39800,54
20230801,120200,1483671700,39900,39850,39900,39800,18
20230801,120100,1482954750,39800,39850,39850,39800,98
20230801,120000,1479051800,39850,39800,39850,39800,8
20230801,115900,1478733050,39900,39850,39900,39850,50
20230801,115800,1476740500,39850,39900,39900,39800,411
20230801,115700,1460371800,39900,39950,39950,39850,24
20230801,115600,1459414500,39850,39900,39900,39850,8
20230801,115500,1459095650,39900,39900,39950,39900,605
20230801,115400,1434956100,39950,39950,39950,39900,26
20230801,115300,1433918050,39950,39950,39950,39950,2
20230801,115200,1433838150,39950,39950,39950,39900,32
20230801,115100,1432561200,39850,39900,39900,39850,229
20230801,115000,1423428000,39850,39850,39900,39850,13
20230801,114900,1422909650,39850,39850,39900,39850,97
20230801,114800,1419044100,39850,39850,39900,39850,50
20230801,114700,1417051500,39850,39900,39900,39850,16
20230801,114600,1416413700,39850,39850,39900,39850,16
20230801,114500,1415776050,39900,39850,39900,39800,65
20230801,114400,1413186400,39850,39900,39900,39800,65
20230801,114300,1410596200,39900,39900,39900,39850,536
20230801,114200,1389231000,39900,39900,39900,39850,258
20230801,114100,1378938150,39950,39900,39950,39900,22
20230801,114000,1378060250,39950,39900,39950,39900,41
20230801,113900,1376424250,39950,39900,39950,39900,83
20230801,113800,1373112450,39950,39900,39950,39900,27
20230801,113700,1372035000,39950,39900,39950,39900,32
20230801,113600,1370757950,39950,39950,39950,39850,70
20230801,113500,1367965250,39900,39900,39950,39900,255
20230801,113400,1357784050,39900,39850,39900,39850,230
20230801,113300,1348616950,39800,39850,39850,39800,117
20230801,113200,1343955950,39800,39900,39900,39800,22
20230801,113100,1343079550,39850,39900,39900,39850,65
20230801,113000,1340489250,39900,39850,39900,39850,217
20230801,112900,1331841750,39750,39750,39850,39750,79
20230801,112800,1328698850,39850,39850,39900,39750,645
20230801,112700,1303026700,39850,39900,39900,39800,127
20230801,112600,1297965650,39800,39900,40000,39800,834
20230801,112500,1264681350,39900,40000,40000,39850,799
20230801,112400,1232783000,40000,40150,40150,39900,2008
20230801,112300,1152394050,40200,40250,40250,40150,819
20230801,112200,1119461300,40250,40150,40300,40150,843
20230801,112100,1085563450,40200,40200,40250,40150,1374
20230801,112000,1030355900,40200,40250,40300,40150,1585
20230801,111900,966607000,40250,40200,40250,40100,983
20230801,111800,927087650,40200,40050,40300,40050,1835
20230801,111700,853368150,40050,39900,40150,39900,2909
20230801,111600,736973900,39850,39800,39950,39750,1186
20230801,111500,689703900,39800,39800,39800,39750,136
20230801,111400,684292500,39850,39850,39900,39800,720
20230801,111300,655607900,39850,39700,40100,39700,5232
20230801,111200,446627600,39800,39500,39800,39450,1344
20230801,111100,393361450,39550,39500,39550,39500,52
20230801,111000,391307350,39500,39550,39550,39500,23
20230801,110900,390398750,39500,39550,39550,39500,23
20230801,110800,389489150,39600,39450,39600,39450,165
20230801,110700,382972050,39450,39500,39550,39450,123
20230801,110600,378113600,39550,39500,39550,39500,24
20230801,110500,377165500,39500,39500,39550,39500,34
20230801,110400,375822350,39600,39600,39600,39550,74
20230801,110300,372895500,39550,39600,39600,39550,31
20230801,110200,371669200,39550,39600,39600,39550,138
20230801,110100,366211100,39550,39600,39600,39550,49
20230801,110000,364273000,39550,39550,39600,39550,18
20230801,105900,363560950,39550,39550,39600,39550,146
20230801,105800,357786600,39600,39600,39600,39550,61
20230801,105700,355373600,39550,39650,39650,39550,199
20230801,105600,347493250,39600,39500,39600,39500,551
20230801,105500,325687900,39450,39400,39500,39400,183
20230801,105400,318468950,39450,39450,39500,39400,121
20230801,105300,313690150,39400,39450,39450,39400,68
20230801,105200,311007900,39350,39450,39450,39350,53
20230801,105100,308919950,39450,39450,39500,39450,95
20230801,105000,305169700,39450,39450,39500,39450,377
20230801,104900,290297000,39500,39450,39500,39450,47
20230801,104800,288442750,39500,39450,39500,39450,36
20230801,104700,287022450,39500,39450,39500,39450,26
20230801,104600,285996650,39500,39450,39500,39450,42
20230801,104500,284339700,39500,39550,39550,39500,37
20230801,104400,282878150,39550,39500,39550,39500,32
20230801,104300,281614100,39550,39500,39550,39500,121
20230801,104200,276834550,39450,39450,39450,39400,87
20230801,104100,273403050,39400,39450,39450,39400,66
20230801,104000,270800800,39450,39450,39450,39400,63
20230801,103900,268316150,39400,39500,39500,39400,65
20230801,103800,265754200,39500,39500,39500,39450,28
20230801,103700,264648950,39450,39500,39500,39450,35
20230801,103600,263268000,39500,39400,39500,39400,267
20230801,103500,252743150,39350,39350,39400,39300,33
20230801,103400,251444950,39350,39350,39400,39300,42
20230801,103300,249792400,39400,39350,39400,39300,73
20230801,103200,246921450,39400,39400,39400,39300,20
20230801,103100,246134400,39350,39400,39400,39300,50
20230801,103000,244167100,39400,39350,39400,39300,114
20230801,102900,239681750,39400,39400,39400,39350,14
20230801,102800,239130750,39400,39400,39400,39350,35
20230801,102700,237753250,39400,39350,39400,39350,61
20230801,102600,235352800,39400,39400,39400,39400,4
20230801,102500,235195200,39400,39450,39450,39400,24
20230801,102400,234249350,39450,39400,39450,39400,316
20230801,102300,221798900,39400,39350,39400,39350,79
20230801,102200,218690000,39350,39350,39350,39300,18
20230801,102100,217982350,39300,39250,39300,39250,499
20230801,102000,198373050,39250,39250,39300,39250,62
20230801,101900,195939400,39300,39300,39350,39300,301
20230801,101800,184110000,39300,39300,39350,39300,21
20230801,101700,183284600,39300,39350,39350,39300,54
20230801,101600,181162300,39300,39300,39350,39300,44
20230801,101500,179432700,39350,39300,39350,39300,26
20230801,101400,178410800,39350,39350,39400,39300,60
20230801,101300,176051250,39350,39400,39400,39350,25
20230801,101200,175067250,39400,39450,39450,39400,43
20230801,101100,173372750,39450,39400,39450,39400,70
20230801,101000,170614600,39400,39450,39450,39400,13
20230801,100900,170102300,39400,39450,39450,39400,34
20230801,100800,168762600,39400,39400,39450,39400,79
20230801,100700,165649950,39400,39450,39450,39400,24
20230801,100600,164704200,39450,39450,39450,39450,70
20230801,100500,161942700,39450,39450,39450,39350,98
20230801,100400,158081950,39450,39450,39450,39400,24
20230801,100300,157135550,39450,39450,39450,39400,34
20230801,100200,155795850,39400,39500,39500,39400,44
20230801,100100,154060900,39550,39550,39550,39450,7
20230801,100000,153784400,39500,39450,39500,39400,127
20230801,095900,148774900,39450,39450,39450,39400,108
20230801,095800,144514550,39550,39500,39550,39450,91
20230801,095700,140920400,39450,39500,39500,39450,43
20230801,095600,139222250,39550,39550,39550,39450,89
20230801,095500,135707100,39550,39500,39600,39500,74
20230801,095400,132782250,39550,39600,39600,39500,39
20230801,095300,131241300,39550,39650,39650,39550,61
20230801,095200,128822850,39650,39600,39700,39500,69
20230801,095100,126091150,39650,39600,39650,39550,179
20230801,095000,118996000,39500,39600,39650,39500,20
20230801,094900,118204300,39600,39600,39650,39550,240
20230801,094800,108704700,39600,39600,39600,39550,36
20230801,094700,107280600,39600,39600,39600,39600,3
20230801,094600,107161800,39600,39550,39600,39550,53
20230801,094500,105065600,39550,39550,39550,39550,1
20230801,094400,105026050,39550,39500,39550,39500,31
20230801,094300,103801500,39550,39550,39550,39550,1
20230801,094200,103761950,39500,39550,39550,39500,21
20230801,094100,102931900,39550,39550,39550,39550,1
20230801,094000,102892350,39500,39550,39550,39500,2
20230801,093900,102813300,39550,39550,39550,39550,1
20230801,093800,102773750,39550,39550,39550,39550,2
20230801,093700,102694650,39550,39550,39550,39550,1
20230801,093600,102655100,39550,39550,39550,39550,3
20230801,093500,102536450,39550,39550,39550,39550,1
20230801,093400,102496900,39500,39550,39550,39500,4
20230801,093300,102338850,39550,39600,39600,39550,34
20230801,093200,100994100,39600,39600,39600,39600,1
20230801,093100,100954500,39600,39600,39600,39600,1
20230801,093000,100914900,39550,39550,39550,39550,14
20230801,092900,100361200,39550,39550,39550,39550,2
20230801,092800,100282100,39550,39550,39550,39550,1
20230801,092700,100242550,39550,39550,39550,39550,82
20230801,092600,96999450,39600,39400,39600,39400,412
20230801,092500,80705900,39500,39550,39550,39500,23
20230801,092400,79797350,39550,39550,39550,39550,6
20230801,092300,79560050,39600,39600,39600,39600,6
20230801,092200,79322450,39500,39600,39600,39500,44
20230801,092100,77584300,39550,39550,39550,39550,49
20230801,092000,75646350,39550,39450,39550,39450,222
20230801,091900,66882850,39350,39350,39350,39350,129
20230801,091800,61806700,39350,39350,39350,39350,20
20230801,091700,61019700,39400,39500,39500,39400,60
20230801,091600,58655550,39500,39500,39500,39500,1
20230801,091500,58616050,39500,39500,39500,39500,10
20230801,091400,58221050,39500,39500,39500,39500,1
20230801,091300,58181550,39500,39450,39500,39400,11
20230801,091200,57748000,39500,39450,39500,39400,128
20230801,091100,52693850,39450,39650,39650,39450,251
20230801,091000,42778850,39700,39800,39800,39700,98
20230801,090900,38888000,39800,39750,39800,39750,2
20230801,090800,38808450,39750,39800,39800,39750,2
20230801,090700,38728900,39800,39750,39800,39700,217
20230801,090600,30105550,39750,39850,39850,39700,62
20230801,090500,27638800,39850,39850,39850,39850,0
20230801,090400,27638800,39850,39500,39850,39500,223
20230801,090300,18815350,39500,39500,39500,39500,1
20230801,090200,18775850,39550,39550,39550,39550,1
20230801,090100,18736300,39100,39650,39700,39000,343
20230801,090000,5223950,39900,39950,39950,39600,131