KissMeData/007310/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,184600,3163379000,366500,366500,366500,366500,175
20230801,184500,3163379000,366500,366500,366500,366500,0
20230801,184400,3163379000,366500,366500,366500,366500,0
20230801,184300,3163379000,366500,366500,366500,366500,0
20230801,184200,3163379000,366500,366500,366500,366500,0
20230801,184100,3163379000,366500,366500,366500,366500,0
20230801,184000,3163379000,366500,366500,366500,366500,0
20230801,183900,3163379000,366500,366500,366500,366500,0
20230801,183800,3163379000,366500,366500,366500,366500,0
20230801,183700,3163379000,366500,366500,366500,366500,0
20230801,183600,3163379000,366500,366500,366500,366500,0
20230801,183500,3163379000,366500,366500,366500,366500,0
20230801,183400,3163379000,366500,366500,366500,366500,0
20230801,183300,3163379000,366500,366500,366500,366500,0
20230801,183200,3163379000,366500,366500,366500,366500,0
20230801,183100,3163379000,366500,366500,366500,366500,0
20230801,183000,3163379000,366500,366500,366500,366500,0
20230801,182900,3163379000,366500,366500,366500,366500,0
20230801,182800,3163379000,366500,366500,366500,366500,0
20230801,182700,3163379000,366500,366500,366500,366500,0
20230801,182600,3163379000,366500,366500,366500,366500,0
20230801,182500,3163379000,366500,366500,366500,366500,0
20230801,182400,3163379000,366500,366500,366500,366500,0
20230801,182300,3163379000,366500,366500,366500,366500,0
20230801,182200,3163379000,366500,366500,366500,366500,0
20230801,182100,3163379000,366500,366500,366500,366500,0
20230801,182000,3163379000,366500,366500,366500,366500,0
20230801,181900,3163379000,366500,366500,366500,366500,0
20230801,181800,3163379000,366500,366500,366500,366500,0
20230801,181700,3163379000,366500,366500,366500,366500,0
20230801,181600,3163379000,366500,366500,366500,366500,175
20230801,181500,3163379000,366500,366500,366500,366500,0
20230801,181400,3163379000,366500,366500,366500,366500,0
20230801,181300,3163379000,366500,366500,366500,366500,0
20230801,181200,3163379000,366500,366500,366500,366500,0
20230801,181100,3163379000,366500,366500,366500,366500,0
20230801,181000,3163379000,366500,366500,366500,366500,0
20230801,180900,3163379000,366500,366500,366500,366500,0
20230801,180800,3163379000,366500,366500,366500,366500,0
20230801,180700,3163379000,366500,366500,366500,366500,0
20230801,180600,3163379000,366500,366500,366500,366500,0
20230801,180500,3163379000,366500,366500,366500,366500,0
20230801,180400,3163379000,366500,366500,366500,366500,0
20230801,180300,3163379000,366500,366500,366500,366500,0
20230801,180200,3163379000,366500,366500,366500,366500,0
20230801,180100,3163379000,366500,366500,366500,366500,0
20230801,180000,3163379000,366500,366500,366500,366500,0
20230801,175900,3163379000,366500,366500,366500,366500,0
20230801,175800,3163379000,366500,366500,366500,366500,0
20230801,175700,3163379000,366500,366500,366500,366500,0
20230801,175600,3163379000,366500,366500,366500,366500,0
20230801,175500,3163379000,366500,366500,366500,366500,0
20230801,175400,3163379000,366500,366500,366500,366500,0
20230801,175300,3163379000,366500,366500,366500,366500,0
20230801,175200,3163379000,366500,366500,366500,366500,0
20230801,175100,3163379000,366500,366500,366500,366500,0
20230801,175000,3163379000,366500,366500,366500,366500,0
20230801,174900,3163379000,366500,366500,366500,366500,0
20230801,174800,3163379000,366500,366500,366500,366500,0
20230801,174700,3163379000,366500,366500,366500,366500,0
20230801,174600,3163379000,366500,366500,366500,366500,175
20230801,174500,3163379000,366500,366500,366500,366500,0
20230801,174400,3163379000,366500,366500,366500,366500,0
20230801,174300,3163379000,366500,366500,366500,366500,0
20230801,174200,3163379000,366500,366500,366500,366500,0
20230801,174100,3163379000,366500,366500,366500,366500,0
20230801,174000,3163379000,366500,366500,366500,366500,0
20230801,173900,3163379000,366500,366500,366500,366500,0
20230801,173800,3163379000,366500,366500,366500,366500,0
20230801,173700,3163379000,366500,366500,366500,366500,0
20230801,173600,3163379000,366500,366500,366500,366500,0
20230801,173500,3163379000,366500,366500,366500,366500,0
20230801,173400,3163379000,366500,366500,366500,366500,0
20230801,173300,3163379000,366500,366500,366500,366500,0
20230801,173200,3163379000,366500,366500,366500,366500,0
20230801,173100,3163379000,366500,366500,366500,366500,0
20230801,173000,3163379000,366500,366500,366500,366500,0
20230801,172900,3163379000,366500,366500,366500,366500,0
20230801,172800,3163379000,366500,366500,366500,366500,0
20230801,172700,3163379000,366500,366500,366500,366500,0
20230801,172600,3163379000,366500,366500,366500,366500,0
20230801,172500,3163379000,366500,366500,366500,366500,0
20230801,172400,3163379000,366500,366500,366500,366500,0
20230801,172300,3163379000,366500,366500,366500,366500,0
20230801,172200,3163379000,366500,366500,366500,366500,0
20230801,172100,3163379000,366500,366500,366500,366500,0
20230801,172000,3163379000,366500,366500,366500,366500,0
20230801,171900,3163379000,366500,366500,366500,366500,0
20230801,171800,3163379000,366500,366500,366500,366500,0
20230801,171700,3163379000,366500,366500,366500,366500,0
20230801,171600,3163379000,366500,366500,366500,366500,175
20230801,171500,3163379000,366500,366500,366500,366500,0
20230801,171400,3163379000,366500,366500,366500,366500,0
20230801,171300,3163379000,366500,366500,366500,366500,0
20230801,171200,3163379000,366500,366500,366500,366500,0
20230801,171100,3163379000,366500,366500,366500,366500,0
20230801,171000,3163379000,366500,366500,366500,366500,0
20230801,170900,3163379000,366500,366500,366500,366500,0
20230801,170800,3163379000,366500,366500,366500,366500,0
20230801,170700,3163379000,366500,366500,366500,366500,0
20230801,170600,3163379000,366500,366500,366500,366500,0
20230801,170500,3163379000,366500,366500,366500,366500,0
20230801,170400,3163379000,366500,366500,366500,366500,0
20230801,170300,3163379000,366500,366500,366500,366500,0
20230801,170200,3163379000,366500,366500,366500,366500,0
20230801,170100,3163379000,366500,366500,366500,366500,0
20230801,170000,3163379000,366500,366500,366500,366500,0
20230801,165900,3163379000,366500,366500,366500,366500,0
20230801,165800,3163379000,366500,366500,366500,366500,0
20230801,165700,3163379000,366500,366500,366500,366500,0
20230801,165600,3163379000,366500,366500,366500,366500,0
20230801,165500,3163379000,366500,366500,366500,366500,0
20230801,165400,3163379000,366500,366500,366500,366500,0
20230801,165300,3163379000,366500,366500,366500,366500,0
20230801,165200,3163379000,366500,366500,366500,366500,0
20230801,165100,3163379000,366500,366500,366500,366500,0
20230801,165000,3163379000,366500,366500,366500,366500,0
20230801,164900,3163379000,366500,366500,366500,366500,0
20230801,164800,3163379000,366500,366500,366500,366500,0
20230801,164700,3163379000,366500,366500,366500,366500,0
20230801,164600,3163379000,366500,366500,366500,366500,175
20230801,164500,3163379000,366500,366500,366500,366500,0
20230801,164400,3163379000,366500,366500,366500,366500,0
20230801,164300,3163379000,366500,366500,366500,366500,0
20230801,164200,3163379000,366500,366500,366500,366500,0
20230801,164100,3163379000,366500,366500,366500,366500,0
20230801,164000,3163379000,366500,366500,366500,366500,0
20230801,163900,3163379000,366500,366500,366500,366500,0
20230801,163800,3163379000,366500,366500,366500,366500,0
20230801,163700,3163379000,366500,366500,366500,366500,0
20230801,163600,3163379000,366500,366500,366500,366500,0
20230801,163500,3163379000,366500,366500,366500,366500,0
20230801,163400,3163379000,366500,366500,366500,366500,0
20230801,163300,3163379000,366500,366500,366500,366500,0
20230801,163200,3163379000,366500,366500,366500,366500,0
20230801,163100,3163379000,366500,366500,366500,366500,0
20230801,163000,3163379000,366500,366500,366500,366500,0
20230801,162900,3163379000,366500,366500,366500,366500,0
20230801,162800,3163379000,366500,366500,366500,366500,0
20230801,162700,3163379000,366500,366500,366500,366500,0
20230801,162600,3163379000,366500,366500,366500,366500,0
20230801,162500,3163379000,366500,366500,366500,366500,0
20230801,162400,3163379000,366500,366500,366500,366500,0
20230801,162300,3163379000,366500,366500,366500,366500,0
20230801,162200,3163379000,366500,366500,366500,366500,0
20230801,162100,3163379000,366500,366500,366500,366500,0
20230801,162000,3163379000,366500,366500,366500,366500,0
20230801,161900,3163379000,366500,366500,366500,366500,0
20230801,161800,3163379000,366500,366500,366500,366500,0
20230801,161700,3163379000,366500,366500,366500,366500,0
20230801,161600,3163379000,366500,366500,366500,366500,175
20230801,161500,3163379000,366500,366500,366500,366500,0
20230801,161400,3163379000,366500,366500,366500,366500,0
20230801,161300,3163379000,366500,366500,366500,366500,0
20230801,161200,3163379000,366500,366500,366500,366500,0
20230801,161100,3163379000,366500,366500,366500,366500,0
20230801,161000,3163379000,366500,366500,366500,366500,0
20230801,160900,3163379000,366500,366500,366500,366500,0
20230801,160800,3163379000,366500,366500,366500,366500,0
20230801,160700,3163379000,366500,366500,366500,366500,0
20230801,160600,3163379000,366500,366500,366500,366500,0
20230801,160500,3163379000,366500,366500,366500,366500,0
20230801,160400,3163379000,366500,366500,366500,366500,0
20230801,160300,3163379000,366500,366500,366500,366500,0
20230801,160200,3163379000,366500,366500,366500,366500,0
20230801,160100,3163379000,366500,366500,366500,366500,0
20230801,160000,3163379000,366500,366500,366500,366500,0
20230801,155900,3163379000,366500,366500,366500,366500,0
20230801,155800,3163379000,366500,366500,366500,366500,0
20230801,155700,3163379000,366500,366500,366500,366500,0
20230801,155600,3163379000,366500,366500,366500,366500,0
20230801,155500,3163379000,366500,366500,366500,366500,0
20230801,155400,3163379000,366500,366500,366500,366500,0
20230801,155300,3163379000,366500,366500,366500,366500,0
20230801,155200,3163379000,366500,366500,366500,366500,0
20230801,155100,3163379000,366500,366500,366500,366500,0
20230801,155000,3163379000,366500,366500,366500,366500,0
20230801,154900,3163379000,366500,366500,366500,366500,0
20230801,154800,3163379000,366500,366500,366500,366500,0
20230801,154700,3163379000,366500,366500,366500,366500,0
20230801,154600,3163379000,366500,366500,366500,366500,175
20230801,154500,3163379000,366500,366500,366500,366500,0
20230801,154400,3163379000,366500,366500,366500,366500,0
20230801,154300,3163379000,366500,366500,366500,366500,0
20230801,154200,3163379000,366500,366500,366500,366500,0
20230801,154100,3163379000,366500,366500,366500,366500,0
20230801,154000,3163379000,366500,366500,366500,366500,0
20230801,153900,3163379000,366500,366500,366500,366500,0
20230801,153800,3163379000,366500,366500,366500,366500,0
20230801,153700,3163379000,366500,366500,366500,366500,0
20230801,153600,3163379000,366500,366500,366500,366500,0
20230801,153500,3163379000,366500,366500,366500,366500,0
20230801,153400,3163379000,366500,366500,366500,366500,0
20230801,153300,3163379000,366500,366500,366500,366500,0
20230801,153200,3163379000,366500,366500,366500,366500,0
20230801,153100,3163379000,366500,366500,366500,366500,0
20230801,153000,3163379000,366500,366500,366500,366500,175
20230801,152900,3099241500,366000,366000,366000,366000,0
20230801,152800,3099241500,366000,366000,366000,366000,0
20230801,152700,3099241500,366000,366000,366000,366000,0
20230801,152600,3099241500,366000,366000,366000,366000,0
20230801,152500,3099241500,366000,366000,366000,366000,0
20230801,152400,3099241500,366000,366000,366000,366000,0
20230801,152300,3099241500,366000,366000,366000,366000,0
20230801,152200,3099241500,366000,366000,366000,366000,0
20230801,152100,3099241500,366000,366000,366000,366000,0
20230801,152000,3099241500,366000,366000,366000,366000,0
20230801,151900,3099241500,366000,367000,367000,366000,10
20230801,151800,3095576500,367000,367000,367000,367000,21
20230801,151700,3087869500,367000,367000,367000,366000,14
20230801,151600,3082732500,367000,367000,367000,367000,1
20230801,151500,3082365500,367000,366000,367000,366000,29
20230801,151400,3071731000,366500,366500,366500,366000,136
20230801,151300,3021891000,366000,366500,366500,366000,11
20230801,151200,3017860000,366000,366000,366000,366000,0
20230801,151100,3017860000,366000,366000,366000,366000,6
20230801,151000,3015664000,366500,366500,366500,366500,146
20230801,150900,2962155000,367000,367000,367000,367000,5
20230801,150800,2960320000,367000,367000,367000,367000,2
20230801,150700,2959586000,367000,366500,367000,366500,5
20230801,150600,2957751500,366500,366500,367000,366500,4
20230801,150500,2956284500,366500,366500,366500,366500,1
20230801,150400,2955918000,367000,367000,367000,367000,0
20230801,150300,2955918000,367000,366500,367000,366500,2
20230801,150200,2955184500,367000,367000,367000,366500,102
20230801,150100,2917751000,367000,367000,367000,367000,1
20230801,150000,2917384000,366500,367000,367000,366500,7
20230801,145900,2914816500,366500,367000,367000,366500,52
20230801,145800,2895758000,367000,367000,367000,367000,3
20230801,145700,2894657000,367000,367000,367000,367000,102
20230801,145600,2857223000,366500,366500,366500,366500,5
20230801,145500,2855390500,367000,367000,367000,367000,3
20230801,145400,2854289500,367000,367000,367000,367000,0
20230801,145300,2854289500,367000,367000,367000,367000,40
20230801,145200,2839609500,367000,367000,367000,367000,15
20230801,145100,2834104500,367000,367000,367000,367000,0
20230801,145000,2834104500,367000,367000,367000,367000,3
20230801,144900,2833003500,366500,366500,366500,366500,7
20230801,144800,2830438000,366500,366500,366500,366500,0
20230801,144700,2830438000,366500,366500,366500,366500,101
20230801,144600,2793421500,367000,367000,367000,367000,0
20230801,144500,2793421500,367000,367000,367000,366500,5
20230801,144400,2791587000,367000,367000,367000,367000,0
20230801,144300,2791587000,367000,367000,367000,367000,1
20230801,144200,2791220000,366500,367000,367000,366500,15
20230801,144100,2785722000,366500,366500,366500,366500,3
20230801,144000,2784622500,366500,367000,367000,366500,4
20230801,143900,2783156000,367000,366500,367000,366500,5
20230801,143800,2781321500,367000,367000,367000,367000,3
20230801,143700,2780220500,367000,367000,367000,367000,3
20230801,143600,2779119500,367000,367000,367000,367000,0
20230801,143500,2779119500,367000,367000,367000,367000,2
20230801,143400,2778385500,367000,367000,367000,367000,1
20230801,143300,2778018500,367000,367000,367000,367000,2
20230801,143200,2777284500,366500,366500,366500,366500,1
20230801,143100,2776918000,367000,367000,367000,367000,10
20230801,143000,2773248000,367000,367000,367000,367000,52
20230801,142900,2754164000,367000,367000,367000,367000,0
20230801,142800,2754164000,367000,367000,367000,367000,31
20230801,142700,2742787000,366500,367000,367000,366500,15
20230801,142600,2737285000,367000,367000,367500,367000,361
20230801,142500,2604797000,367000,366500,367000,366500,4
20230801,142400,2603329500,366500,367000,367000,366500,4
20230801,142300,2601863000,367000,366500,367000,366500,16
20230801,142200,2595998000,366500,366500,366500,366500,3
20230801,142100,2594898500,367000,367000,367000,367000,2
20230801,142000,2594164500,366500,366500,367000,366500,4
20230801,141900,2592698000,367000,366500,367000,366500,2
20230801,141800,2591964500,367000,367000,367000,366500,303
20230801,141700,2480845500,367000,367000,367000,367000,104
20230801,141600,2442677500,367000,367000,367500,367000,25
20230801,141500,2433501000,367000,366500,367000,366500,127
20230801,141400,2386892500,367000,367000,367000,367000,10
20230801,141300,2383222500,367000,367000,367000,367000,0
20230801,141200,2383222500,367000,366500,367000,366500,7
20230801,141100,2380656000,366500,366500,367000,366500,7
20230801,141000,2378089500,366500,366500,366500,366500,7
20230801,140900,2375524000,367000,367000,367000,367000,3
20230801,140800,2374423000,366500,366500,366500,366500,1
20230801,140700,2374056500,367000,366000,367000,366000,535
20230801,140600,2178113500,366000,366000,366000,366000,1
20230801,140500,2177747500,365500,365500,365500,365500,0
20230801,140400,2177747500,365500,366000,366000,365500,2
20230801,140300,2177016000,366000,366000,366000,366000,3
20230801,140200,2175918000,366000,366000,366000,366000,6
20230801,140100,2173722000,366000,365500,366000,365500,11
20230801,140000,2169700000,366000,366000,366000,366000,1
20230801,135900,2169334000,366000,366000,366000,366000,111
20230801,135800,2128708000,366000,365000,366000,365000,82
20230801,135700,2098698000,365000,366000,366000,365000,2
20230801,135600,2097967000,365500,365500,365500,365500,3
20230801,135500,2096870500,365500,365500,365500,365500,1
20230801,135400,2096505000,366000,366000,366000,366000,2
20230801,135300,2095773000,365500,365500,365500,365500,6
20230801,135200,2093580000,365500,365500,365500,365500,3
20230801,135100,2092483500,365500,365500,365500,365500,1
20230801,135000,2092118000,365500,365500,365500,365500,5
20230801,134900,2090290500,365500,365500,365500,365500,4
20230801,134800,2088828500,365500,365500,365500,365500,2
20230801,134700,2088097500,365500,365500,365500,365500,2
20230801,134600,2087366500,365500,365500,365500,365500,4
20230801,134500,2085904500,365500,366000,366000,365500,45
20230801,134400,2069456500,365500,366000,366000,365500,4
20230801,134300,2067993000,366000,366000,366000,366000,4
20230801,134200,2066529000,366000,366000,366000,365500,10
20230801,134100,2062869500,365500,366000,366000,365500,30
20230801,134000,2051899500,366000,366000,366000,366000,2
20230801,133900,2051167500,365500,365500,365500,365500,2
20230801,133800,2050436500,365500,366000,366000,365500,14
20230801,133700,2045313000,366000,365500,366000,365500,4
20230801,133600,2043850500,365500,365500,365500,365500,10
20230801,133500,2040195500,365500,365500,365500,365500,20
20230801,133400,2032885500,365500,365500,365500,365500,0
20230801,133300,2032885500,365500,365500,365500,365500,3
20230801,133200,2031789000,365500,365500,365500,365500,14
20230801,133100,2026672000,365000,365000,365000,365000,1
20230801,133000,2026307000,365500,365500,365500,365500,1
20230801,132900,2025941500,365500,365500,365500,365500,0
20230801,132800,2025941500,365500,365500,365500,365000,6
20230801,132700,2023749000,365000,365500,365500,365000,4
20230801,132600,2022288000,365000,365000,365000,365000,1
20230801,132500,2021923000,365000,365000,365500,365000,114
20230801,132400,1980311500,364500,364500,364500,364500,33
20230801,132300,1968283000,364500,365000,365000,364500,6
20230801,132200,1966095000,365000,364500,365000,364500,5
20230801,132100,1964271000,364500,364500,364500,364500,1
20230801,132000,1963906500,365000,365000,365000,365000,6
20230801,131900,1961716500,365000,365000,365000,365000,1
20230801,131800,1961351500,365000,365000,365000,365000,7
20230801,131700,1958796500,364500,365000,365000,364500,5
20230801,131600,1956973500,365000,365000,365000,365000,1
20230801,131500,1956608500,364500,364000,365000,364000,23
20230801,131400,1948223500,364000,364000,364000,364000,1
20230801,131300,1947859500,365000,365000,365000,365000,1
20230801,131200,1947494500,365000,365000,365000,365000,0
20230801,131100,1947494500,365000,364500,365000,364500,19
20230801,131000,1940568000,364500,364500,364500,364500,2
20230801,130900,1939839000,365000,365000,365000,365000,0
20230801,130800,1939839000,365000,364500,365000,364500,26
20230801,130700,1930361000,364500,364500,364500,364500,20
20230801,130600,1923071000,364500,365000,365000,364500,14
20230801,130500,1917967500,365000,365000,365000,365000,0
20230801,130400,1917967500,365000,365000,365000,365000,0
20230801,130300,1917967500,365000,364500,365000,364500,3
20230801,130200,1916873000,365000,365000,365000,365000,0
20230801,130100,1916873000,365000,365500,365500,365000,66
20230801,130000,1892782500,365000,365000,365000,365000,1
20230801,125900,1892417500,365500,365000,365500,365000,2
20230801,125800,1891687000,365500,365500,365500,365500,25
20230801,125700,1882549500,365500,365500,365500,365500,13
20230801,125600,1877798000,366000,366000,366000,366000,4
20230801,125500,1876334000,366000,365000,366000,365000,80
20230801,125400,1847094000,365500,365500,365500,365500,2
20230801,125300,1846363000,365500,365500,365500,365500,1
20230801,125200,1845997500,365500,365500,365500,365500,1
20230801,125100,1845632000,365500,365500,365500,365500,2
20230801,125000,1844901000,365000,365000,365000,365000,1
20230801,124900,1844536000,365500,365000,365500,365000,7
20230801,124800,1841980000,365000,365000,365000,365000,0
20230801,124700,1841980000,365000,365500,365500,365000,12
20230801,124600,1837599500,366000,366000,366000,366000,0
20230801,124500,1837599500,366000,366000,366000,366000,16
20230801,124400,1831743500,366000,366000,366000,366000,16
20230801,124300,1825887500,366000,366000,366000,366000,0
20230801,124200,1825887500,366000,366000,366000,366000,12
20230801,124100,1821495500,366000,366000,366000,366000,1
20230801,124000,1821129500,365500,365500,365500,365500,62
20230801,123900,1798468500,366000,366000,366000,366000,108
20230801,123800,1758940500,366000,366000,366000,366000,0
20230801,123700,1758940500,366000,366000,366000,366000,2
20230801,123600,1758208500,366000,366000,366000,366000,0
20230801,123500,1758208500,366000,366000,366000,366000,1
20230801,123400,1757842500,366000,365500,366000,365500,3
20230801,123300,1756745000,366000,365500,366000,365500,87
20230801,123200,1724941500,365500,365500,365500,365500,24
20230801,123100,1716169500,365500,365500,365500,365500,0
20230801,123000,1716169500,365500,365500,365500,365500,3
20230801,122900,1715073000,365500,365500,365500,365500,1
20230801,122800,1714707500,365500,365500,365500,365500,9
20230801,122700,1711418000,365500,365500,365500,365500,2
20230801,122600,1710687000,365500,365000,365500,365000,11
20230801,122500,1706667000,365000,365000,365000,365000,36
20230801,122400,1693527000,365000,365000,365000,365000,3
20230801,122300,1692432000,365000,365000,365000,365000,33
20230801,122200,1680387000,365000,365000,365000,365000,15
20230801,122100,1674912000,364500,364500,364500,364500,0
20230801,122000,1674912000,364500,365000,365000,364500,13
20230801,121900,1670172000,364500,364500,364500,364500,0
20230801,121800,1670172000,364500,364500,364500,364500,5
20230801,121700,1668349500,365000,364500,365000,364500,4
20230801,121600,1666890500,364500,365000,365000,364500,4
20230801,121500,1665431000,365000,365000,365000,365000,3
20230801,121400,1664336000,365000,365000,365000,365000,8
20230801,121300,1661416000,365000,365000,365000,365000,5
20230801,121200,1659591000,365000,365000,365000,365000,1
20230801,121100,1659226000,365000,365000,365000,365000,4
20230801,121000,1657766000,365000,365000,365000,365000,2
20230801,120900,1657036000,365000,365000,365000,365000,2
20230801,120800,1656306000,365500,365000,365500,365000,2
20230801,120700,1655575500,365000,365000,365000,365000,0
20230801,120600,1655575500,365000,365000,365000,365000,7
20230801,120500,1653020500,365500,365500,365500,365500,2
20230801,120400,1652289500,365000,365000,365000,365000,0
20230801,120300,1652289500,365000,365500,365500,365000,242
20230801,120200,1563926500,365000,365000,365000,365000,1
20230801,120100,1563561500,365000,365500,365500,365000,2
20230801,120000,1562831000,365000,365500,365500,365000,5
20230801,115900,1561005000,365500,365500,365500,365500,1
20230801,115800,1560639500,365500,365500,365500,365500,2
20230801,115700,1559908500,365500,365500,365500,365500,2
20230801,115600,1559177500,366000,366000,366000,366000,1
20230801,115500,1558811500,365000,365000,365000,365000,1
20230801,115400,1558446500,366000,366000,366000,366000,1
20230801,115300,1558080500,366000,366000,366000,366000,1
20230801,115200,1557714500,365500,365500,365500,365500,17
20230801,115100,1551501000,365500,366000,366000,365500,3
20230801,115000,1550403500,366000,366000,366000,366000,1
20230801,114900,1550037500,366000,366000,366000,366000,0
20230801,114800,1550037500,366000,366000,366000,366000,6
20230801,114700,1547841500,366000,366000,366000,366000,0
20230801,114600,1547841500,366000,366000,366000,366000,1
20230801,114500,1547475500,365000,365500,365500,365000,2
20230801,114400,1546745000,366000,366000,366000,366000,2
20230801,114300,1546013000,365500,366000,366000,365000,21
20230801,114200,1538339000,366000,366000,366000,366000,0
20230801,114100,1538339000,366000,366000,366000,366000,8
20230801,114000,1535411000,366000,366000,366000,366000,1
20230801,113900,1535045000,366000,366000,366000,366000,2
20230801,113800,1534313000,366000,366000,366000,366000,1
20230801,113700,1533947000,366000,366000,366000,366000,9
20230801,113600,1530653000,366000,366000,366000,366000,2
20230801,113500,1529921000,366000,366000,366000,366000,5
20230801,113400,1528091000,366000,366000,366000,366000,1
20230801,113300,1527725000,366000,366000,366000,366000,1
20230801,113200,1527359000,366000,366000,366000,366000,4
20230801,113100,1525895000,365500,365500,365500,365500,20
20230801,113000,1518585000,365500,365500,365500,365500,34
20230801,112900,1506158000,366000,365500,366000,365500,40
20230801,112800,1491537000,366000,366000,366000,366000,2
20230801,112700,1490805000,366000,366000,366000,366000,1
20230801,112600,1490439000,366000,366000,366000,366000,0
20230801,112500,1490439000,366000,366000,366000,366000,3
20230801,112400,1489341000,366000,366000,366000,366000,1
20230801,112300,1488975000,366000,365500,366000,365500,8
20230801,112200,1486050000,366000,366000,366000,366000,2
20230801,112100,1485318000,366000,366000,366000,366000,0
20230801,112000,1485318000,366000,365500,366000,365500,4
20230801,111900,1483855500,366000,366000,366000,366000,1
20230801,111800,1483489500,365500,366000,366000,365500,42
20230801,111700,1468137500,366000,366000,366000,366000,6
20230801,111600,1465941500,365500,366000,366000,365500,5
20230801,111500,1464112000,365000,366000,366000,365000,3
20230801,111400,1463015000,365000,365000,365000,365000,1
20230801,111300,1462650000,366000,365000,366000,365000,10
20230801,111200,1458997000,366000,366000,366000,366000,16
20230801,111100,1453141000,366000,366000,366000,366000,29
20230801,111000,1442527000,366000,366000,366000,366000,2
20230801,110900,1441795000,366000,366000,366000,366000,2
20230801,110800,1441063000,366000,366000,366000,366000,43
20230801,110700,1425325000,366000,366000,366000,366000,29
20230801,110600,1414711000,366000,366000,366000,366000,1
20230801,110500,1414345000,366000,366000,366000,366000,1
20230801,110400,1413979000,365000,365500,366500,365000,221
20230801,110300,1333077000,365000,365500,365500,365000,14
20230801,110200,1327962500,365500,365500,365500,365500,3
20230801,110100,1326866000,365500,365000,365500,365000,14
20230801,110000,1321754000,365500,365000,365500,365000,242
20230801,105900,1233392500,365000,365000,365000,365000,9
20230801,105800,1230107500,365000,365000,365000,365000,2
20230801,105700,1229377500,365000,364500,365000,364500,2
20230801,105600,1228648000,364000,364000,364000,364000,15
20230801,105500,1223188000,364000,364000,364000,364000,1
20230801,105400,1222824000,365000,364500,365000,364500,28
20230801,105300,1212609000,364500,364500,364500,364500,7
20230801,105200,1210057500,364500,364500,364500,364500,3
20230801,105100,1208964000,364500,364500,364500,364500,59
20230801,105000,1187458500,364000,364000,364000,364000,0
20230801,104900,1187458500,364000,364000,364000,364000,0
20230801,104800,1187458500,364000,364000,364000,364000,32
20230801,104700,1175810500,364000,364000,364000,364000,0
20230801,104600,1175810500,364000,364500,364500,364000,3
20230801,104500,1174717500,364500,364500,364500,364500,14
20230801,104400,1169614500,364000,364500,364500,364000,25
20230801,104300,1160513000,364500,365000,365000,364000,32
20230801,104200,1148852500,365000,365000,365000,365000,11
20230801,104100,1144837500,365000,365000,365000,365000,2
20230801,104000,1144107500,364500,365000,365000,364000,5
20230801,103900,1142285000,365000,365000,365000,365000,7
20230801,103800,1139730000,365000,364500,365000,364000,13
20230801,103700,1134991000,364500,364500,364500,364500,210
20230801,103600,1058446000,364500,364500,364500,364500,6
20230801,103500,1056259000,364500,364000,364500,364000,53
20230801,103400,1036966500,364500,364500,364500,364500,1
20230801,103300,1036602000,364000,364000,364000,364000,1
20230801,103200,1036238000,364000,364000,364000,364000,2
20230801,103100,1035510000,364000,364000,364000,364000,67
20230801,103000,1011122000,363500,363500,363500,363500,1
20230801,102900,1010758500,364000,364000,364000,364000,0
20230801,102800,1010758500,364000,364000,364000,364000,150
20230801,102700,956158500,364000,364000,364000,364000,0
20230801,102600,956158500,364000,364000,364000,364000,0
20230801,102500,956158500,364000,364000,364000,364000,0
20230801,102400,956158500,364000,364000,364000,363500,21
20230801,102300,948524000,364000,364000,364000,364000,1
20230801,102200,948160000,363500,363500,363500,363500,0
20230801,102100,948160000,363500,363500,363500,363500,10
20230801,102000,944525000,363500,363500,363500,363500,1
20230801,101900,944161500,363500,363500,363500,363500,2
20230801,101800,943434500,363500,363500,363500,363500,0
20230801,101700,943434500,363500,364000,364000,363500,9
20230801,101600,940162000,364000,364000,364000,364000,15
20230801,101500,934702000,364000,364000,364000,363500,23
20230801,101400,926330500,364000,364000,364000,364000,0
20230801,101300,926330500,364000,364000,364000,364000,1
20230801,101200,925966500,364000,364500,364500,364000,7
20230801,101100,923416000,364500,364500,364500,364500,26
20230801,101000,913939000,364500,364500,364500,364500,1
20230801,100900,913574500,364500,364500,365000,364500,129
20230801,100800,866552500,364500,364000,364500,364000,15
20230801,100700,861090000,364000,364000,364000,364000,1
20230801,100600,860726000,364000,364000,364000,364000,14
20230801,100500,855630000,364000,364500,364500,364000,22
20230801,100400,847621500,364000,363500,364000,363500,88
20230801,100300,815590000,363500,363500,363500,363500,1
20230801,100200,815226500,364000,364000,364000,364000,10
20230801,100100,811586500,364000,363500,364000,363500,3
20230801,100000,810495500,364000,364000,364000,364000,8
20230801,095900,807583500,363500,363500,363500,363500,2
20230801,095800,806856500,363500,363500,363500,363500,0
20230801,095700,806856500,363500,364000,364000,363500,9
20230801,095600,803583000,364000,363500,364000,363500,40
20230801,095500,789033000,363500,363500,363500,363500,2
20230801,095400,788306000,363000,363000,363000,363000,1
20230801,095300,787943000,363500,363500,363500,363500,13
20230801,095200,783217500,363000,363500,363500,363000,17
20230801,095100,777038500,363500,363500,363500,363500,6
20230801,095000,774857500,363500,363500,364000,363500,31
20230801,094900,763588000,363500,363500,363500,363500,6
20230801,094800,761407000,363500,363500,363500,363500,99
20230801,094700,725420500,364000,364000,364000,364000,77
20230801,094600,697392500,364000,363500,364000,363500,42
20230801,094500,682123000,363500,363000,363500,363000,10
20230801,094400,678492500,363000,363000,363000,363000,8
20230801,094300,675588500,363000,363000,363000,362500,11
20230801,094200,671597000,363000,363000,363500,363000,6
20230801,094100,669417500,363500,363500,363500,363500,101
20230801,094000,632704000,363500,362500,363500,362000,147
20230801,093900,579353500,362500,362500,362500,362500,9
20230801,093800,576091000,362500,362500,363000,362500,30
20230801,093700,565212500,362500,363000,363000,362500,10
20230801,093600,561583000,362500,363000,363000,362500,27
20230801,093500,551792500,363000,363000,363000,363000,10
20230801,093400,548162500,362500,362000,362500,362000,124
20230801,093300,503251000,361500,361500,362000,361500,72
20230801,093200,477219500,361500,361000,361500,361000,14
20230801,093100,472164000,361000,361000,361000,361000,47
20230801,093000,455197000,361000,361000,361000,361000,9
20230801,092900,451948000,360000,361500,361500,360000,105
20230801,092800,414068500,360500,361000,361500,360500,10
20230801,092700,410456500,360500,361500,361500,360500,5
20230801,092600,408652000,361500,361500,361500,361500,4
20230801,092500,407206000,361500,361500,361500,361000,99
20230801,092400,371437500,361500,361000,361500,361000,13
20230801,092300,366739500,361000,361000,361000,361000,136
20230801,092200,317643500,361000,361000,361000,361000,7
20230801,092100,315116500,361000,360000,361000,360000,6
20230801,092000,312955500,361000,361000,361000,361000,22
20230801,091900,305013500,360000,360000,360000,360000,43
20230801,091800,289533500,360000,360000,360000,360000,7
20230801,091700,287013500,360000,360000,360000,360000,2
20230801,091600,286293500,360500,360500,361000,360500,25
20230801,091500,277279500,360500,360000,360500,360000,325
20230801,091400,160273500,360000,360000,360000,360000,15
20230801,091300,154873500,359500,359000,359500,358500,71
20230801,091200,129371000,358500,359000,359000,358500,35
20230801,091100,116819000,359000,358000,359500,358000,61
20230801,091000,94912500,359000,359000,359000,359000,12
20230801,090900,90604500,357500,357500,357500,357500,0
20230801,090800,90604500,357500,357500,357500,357500,0
20230801,090700,90604500,357500,359000,359000,357500,3
20230801,090600,89530500,359000,357000,359000,357000,8
20230801,090500,86668500,357000,357000,357000,357000,2
20230801,090400,85954500,356500,356500,358000,355500,8
20230801,090300,83099000,356500,356000,356500,356000,24
20230801,090200,74554500,355500,357000,357000,355500,16
20230801,090100,68855000,355500,355500,360000,355500,129
20230801,090000,22730000,355000,355000,356500,355000,64