KissMeData/007660/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,184700,233135447100,35800,35800,35800,35800,136530
20230802,184600,233135447100,35800,35800,35800,35800,0
20230802,184500,233135447100,35800,35800,35800,35800,0
20230802,184400,233135447100,35800,35800,35800,35800,0
20230802,184300,233135447100,35800,35800,35800,35800,0
20230802,184200,233135447100,35800,35800,35800,35800,0
20230802,184100,233135447100,35800,35800,35800,35800,0
20230802,184000,233135447100,35800,35800,35800,35800,0
20230802,183900,233135447100,35800,35800,35800,35800,0
20230802,183800,233135447100,35800,35800,35800,35800,0
20230802,183700,233135447100,35800,35800,35800,35800,0
20230802,183600,233135447100,35800,35800,35800,35800,0
20230802,183500,233135447100,35800,35800,35800,35800,0
20230802,183400,233135447100,35800,35800,35800,35800,0
20230802,183300,233135447100,35800,35800,35800,35800,0
20230802,183200,233135447100,35800,35800,35800,35800,0
20230802,183100,233135447100,35800,35800,35800,35800,0
20230802,183000,233135447100,35800,35800,35800,35800,0
20230802,182900,233135447100,35800,35800,35800,35800,0
20230802,182800,233135447100,35800,35800,35800,35800,0
20230802,182700,233135447100,35800,35800,35800,35800,0
20230802,182600,233135447100,35800,35800,35800,35800,0
20230802,182500,233135447100,35800,35800,35800,35800,0
20230802,182400,233135447100,35800,35800,35800,35800,0
20230802,182300,233135447100,35800,35800,35800,35800,0
20230802,182200,233135447100,35800,35800,35800,35800,0
20230802,182100,233135447100,35800,35800,35800,35800,0
20230802,182000,233135447100,35800,35800,35800,35800,0
20230802,181900,233135447100,35800,35800,35800,35800,0
20230802,181800,233135447100,35800,35800,35800,35800,0
20230802,181700,233135447100,35800,35800,35800,35800,136530
20230802,181600,233135447100,35800,35800,35800,35800,0
20230802,181500,233135447100,35800,35800,35800,35800,0
20230802,181400,233135447100,35800,35800,35800,35800,0
20230802,181300,233135447100,35800,35800,35800,35800,0
20230802,181200,233135447100,35800,35800,35800,35800,0
20230802,181100,233135447100,35800,35800,35800,35800,0
20230802,181000,233135447100,35800,35800,35800,35800,0
20230802,180900,233135447100,35800,35800,35800,35800,0
20230802,180800,233135447100,35800,35800,35800,35800,0
20230802,180700,233135447100,35800,35800,35800,35800,0
20230802,180600,233135447100,35800,35800,35800,35800,0
20230802,180500,233135447100,35800,35800,35800,35800,0
20230802,180400,233135447100,35800,35800,35800,35800,0
20230802,180300,233135447100,35800,35800,35800,35800,0
20230802,180200,233135447100,35800,35800,35800,35800,0
20230802,180100,233135447100,35800,35800,35800,35800,0
20230802,180000,233135447100,35800,35800,35800,35800,0
20230802,175900,233135447100,35800,35800,35800,35800,0
20230802,175800,233135447100,35800,35800,35800,35800,0
20230802,175700,233135447100,35800,35800,35800,35800,0
20230802,175600,233135447100,35800,35800,35800,35800,0
20230802,175500,233135447100,35800,35800,35800,35800,0
20230802,175400,233135447100,35800,35800,35800,35800,0
20230802,175300,233135447100,35800,35800,35800,35800,0
20230802,175200,233135447100,35800,35800,35800,35800,0
20230802,175100,233135447100,35800,35800,35800,35800,0
20230802,175000,233135447100,35800,35800,35800,35800,0
20230802,174900,233135447100,35800,35800,35800,35800,0
20230802,174800,233135447100,35800,35800,35800,35800,0
20230802,174700,233135447100,35800,35800,35800,35800,136530
20230802,174600,233135447100,35800,35800,35800,35800,0
20230802,174500,233135447100,35800,35800,35800,35800,0
20230802,174400,233135447100,35800,35800,35800,35800,0
20230802,174300,233135447100,35800,35800,35800,35800,0
20230802,174200,233135447100,35800,35800,35800,35800,0
20230802,174100,233135447100,35800,35800,35800,35800,0
20230802,174000,233135447100,35800,35800,35800,35800,0
20230802,173900,233135447100,35800,35800,35800,35800,0
20230802,173800,233135447100,35800,35800,35800,35800,0
20230802,173700,233135447100,35800,35800,35800,35800,0
20230802,173600,233135447100,35800,35800,35800,35800,0
20230802,173500,233135447100,35800,35800,35800,35800,0
20230802,173400,233135447100,35800,35800,35800,35800,0
20230802,173300,233135447100,35800,35800,35800,35800,0
20230802,173200,233135447100,35800,35800,35800,35800,0
20230802,173100,233135447100,35800,35800,35800,35800,0
20230802,173000,233135447100,35800,35800,35800,35800,0
20230802,172900,233135447100,35800,35800,35800,35800,0
20230802,172800,233135447100,35800,35800,35800,35800,0
20230802,172700,233135447100,35800,35800,35800,35800,0
20230802,172600,233135447100,35800,35800,35800,35800,0
20230802,172500,233135447100,35800,35800,35800,35800,0
20230802,172400,233135447100,35800,35800,35800,35800,0
20230802,172300,233135447100,35800,35800,35800,35800,0
20230802,172200,233135447100,35800,35800,35800,35800,0
20230802,172100,233135447100,35800,35800,35800,35800,0
20230802,172000,233135447100,35800,35800,35800,35800,0
20230802,171900,233135447100,35800,35800,35800,35800,0
20230802,171800,233135447100,35800,35800,35800,35800,0
20230802,171700,233135447100,35800,35800,35800,35800,136530
20230802,171600,233135447100,35800,35800,35800,35800,0
20230802,171500,233135447100,35800,35800,35800,35800,0
20230802,171400,233135447100,35800,35800,35800,35800,0
20230802,171300,233135447100,35800,35800,35800,35800,0
20230802,171200,233135447100,35800,35800,35800,35800,0
20230802,171100,233135447100,35800,35800,35800,35800,0
20230802,171000,233135447100,35800,35800,35800,35800,0
20230802,170900,233135447100,35800,35800,35800,35800,0
20230802,170800,233135447100,35800,35800,35800,35800,0
20230802,170700,233135447100,35800,35800,35800,35800,0
20230802,170600,233135447100,35800,35800,35800,35800,0
20230802,170500,233135447100,35800,35800,35800,35800,0
20230802,170400,233135447100,35800,35800,35800,35800,0
20230802,170300,233135447100,35800,35800,35800,35800,0
20230802,170200,233135447100,35800,35800,35800,35800,0
20230802,170100,233135447100,35800,35800,35800,35800,0
20230802,170000,233135447100,35800,35800,35800,35800,0
20230802,165900,233135447100,35800,35800,35800,35800,0
20230802,165800,233135447100,35800,35800,35800,35800,0
20230802,165700,233135447100,35800,35800,35800,35800,0
20230802,165600,233135447100,35800,35800,35800,35800,0
20230802,165500,233135447100,35800,35800,35800,35800,0
20230802,165400,233135447100,35800,35800,35800,35800,0
20230802,165300,233135447100,35800,35800,35800,35800,0
20230802,165200,233135447100,35800,35800,35800,35800,0
20230802,165100,233135447100,35800,35800,35800,35800,0
20230802,165000,233135447100,35800,35800,35800,35800,0
20230802,164900,233135447100,35800,35800,35800,35800,0
20230802,164800,233135447100,35800,35800,35800,35800,0
20230802,164700,233135447100,35800,35800,35800,35800,136530
20230802,164600,233135447100,35800,35800,35800,35800,0
20230802,164500,233135447100,35800,35800,35800,35800,0
20230802,164400,233135447100,35800,35800,35800,35800,0
20230802,164300,233135447100,35800,35800,35800,35800,0
20230802,164200,233135447100,35800,35800,35800,35800,0
20230802,164100,233135447100,35800,35800,35800,35800,0
20230802,164000,233135447100,35800,35800,35800,35800,0
20230802,163900,233135447100,35800,35800,35800,35800,0
20230802,163800,233135447100,35800,35800,35800,35800,0
20230802,163700,233135447100,35800,35800,35800,35800,0
20230802,163600,233135447100,35800,35800,35800,35800,0
20230802,163500,233135447100,35800,35800,35800,35800,0
20230802,163400,233135447100,35800,35800,35800,35800,0
20230802,163300,233135447100,35800,35800,35800,35800,0
20230802,163200,233135447100,35800,35800,35800,35800,0
20230802,163100,233135447100,35800,35800,35800,35800,0
20230802,163000,233135447100,35800,35800,35800,35800,0
20230802,162900,233135447100,35800,35800,35800,35800,0
20230802,162800,233135447100,35800,35800,35800,35800,0
20230802,162700,233135447100,35800,35800,35800,35800,0
20230802,162600,233135447100,35800,35800,35800,35800,0
20230802,162500,233135447100,35800,35800,35800,35800,0
20230802,162400,233135447100,35800,35800,35800,35800,0
20230802,162300,233135447100,35800,35800,35800,35800,0
20230802,162200,233135447100,35800,35800,35800,35800,0
20230802,162100,233135447100,35800,35800,35800,35800,0
20230802,162000,233135447100,35800,35800,35800,35800,0
20230802,161900,233135447100,35800,35800,35800,35800,0
20230802,161800,233135447100,35800,35800,35800,35800,0
20230802,161700,233135447100,35800,35800,35800,35800,136530
20230802,161600,233135447100,35800,35800,35800,35800,0
20230802,161500,233135447100,35800,35800,35800,35800,0
20230802,161400,233135447100,35800,35800,35800,35800,0
20230802,161300,233135447100,35800,35800,35800,35800,0
20230802,161200,233135447100,35800,35800,35800,35800,0
20230802,161100,233135447100,35800,35800,35800,35800,0
20230802,161000,233135447100,35800,35800,35800,35800,0
20230802,160900,233135447100,35800,35800,35800,35800,0
20230802,160800,233135447100,35800,35800,35800,35800,0
20230802,160700,233135447100,35800,35800,35800,35800,0
20230802,160600,233135447100,35800,35800,35800,35800,0
20230802,160500,233135447100,35800,35800,35800,35800,0
20230802,160400,233135447100,35800,35800,35800,35800,0
20230802,160300,233135447100,35800,35800,35800,35800,0
20230802,160200,233135447100,35800,35800,35800,35800,0
20230802,160100,233135447100,35800,35800,35800,35800,0
20230802,160000,233135447100,35800,35800,35800,35800,0
20230802,155900,233135447100,35800,35800,35800,35800,0
20230802,155800,233135447100,35800,35800,35800,35800,0
20230802,155700,233135447100,35800,35800,35800,35800,0
20230802,155600,233135447100,35800,35800,35800,35800,0
20230802,155500,233135447100,35800,35800,35800,35800,0
20230802,155400,233135447100,35800,35800,35800,35800,0
20230802,155300,233135447100,35800,35800,35800,35800,0
20230802,155200,233135447100,35800,35800,35800,35800,0
20230802,155100,233135447100,35800,35800,35800,35800,0
20230802,155000,233135447100,35800,35800,35800,35800,0
20230802,154900,233135447100,35800,35800,35800,35800,0
20230802,154800,233135447100,35800,35800,35800,35800,0
20230802,154700,233135447100,35800,35800,35800,35800,136530
20230802,154600,233135447100,35800,35800,35800,35800,0
20230802,154500,233135447100,35800,35800,35800,35800,0
20230802,154400,233135447100,35800,35800,35800,35800,0
20230802,154300,233135447100,35800,35800,35800,35800,0
20230802,154200,233135447100,35800,35800,35800,35800,0
20230802,154100,233135447100,35800,35800,35800,35800,0
20230802,154000,233135447100,35800,35800,35800,35800,0
20230802,153900,233135447100,35800,35800,35800,35800,0
20230802,153800,233135447100,35800,35800,35800,35800,0
20230802,153700,233135447100,35800,35800,35800,35800,0
20230802,153600,233135447100,35800,35800,35800,35800,0
20230802,153500,233135447100,35800,35800,35800,35800,0
20230802,153400,233135447100,35800,35800,35800,35800,0
20230802,153300,233135447100,35800,35800,35800,35800,0
20230802,153200,233135447100,35800,35800,35800,35800,0
20230802,153100,233135447100,35800,35800,35800,35800,0
20230802,153000,233135447100,35800,35800,35800,35800,136530
20230802,152900,228247673100,35750,35750,35750,35750,0
20230802,152800,228247673100,35750,35750,35750,35750,0
20230802,152700,228247673100,35750,35750,35750,35750,0
20230802,152600,228247673100,35750,35750,35750,35750,0
20230802,152500,228247673100,35750,35750,35750,35750,0
20230802,152400,228247673100,35750,35750,35750,35750,0
20230802,152300,228247673100,35750,35750,35750,35750,0
20230802,152200,228247673100,35750,35750,35750,35750,0
20230802,152100,228247673100,35750,35750,35750,35750,0
20230802,152000,228247673100,35750,35750,35750,35750,0
20230802,151900,228247673100,35750,35900,35950,35750,40221
20230802,151800,226804879400,35900,35850,35950,35750,26049
20230802,151700,225869440900,35850,35700,35950,35700,29949
20230802,151600,224796535700,35700,35600,35750,35550,36133
20230802,151500,223508314550,35600,35650,35700,35550,21013
20230802,151400,222759684950,35600,35650,35700,35550,31142
20230802,151300,221650796100,35650,35700,35750,35600,25014
20230802,151200,220758844050,35750,35700,35750,35700,18518
20230802,151100,220097422100,35700,35600,35750,35500,48320
20230802,151000,218377075250,35650,35750,35800,35600,38914
20230802,150900,216988928900,35700,35700,35800,35700,29317
20230802,150800,215940681200,35750,35850,35850,35650,53074
20230802,150700,214043794950,35800,35950,35950,35750,37261
20230802,150600,212708474600,35900,35950,36050,35900,25610
20230802,150500,211788427750,36000,36100,36150,35950,14978
20230802,150400,211248592900,36150,36200,36200,36050,13163
20230802,150300,210773188500,36150,36150,36200,36050,25466
20230802,150200,209852707650,36150,36000,36150,36000,13471
20230802,150100,209366496750,36000,35950,36050,35950,16450
20230802,150000,208774532750,35950,35900,36000,35900,9020
20230802,145900,208450409050,35900,35900,35950,35800,10674
20230802,145800,208067475650,35800,35950,36000,35800,57217
20230802,145700,206015723750,35950,35950,36000,35950,10688
20230802,145600,205631406500,36000,36000,36050,35950,10745
20230802,145500,205244700000,36050,36100,36100,36000,17657
20230802,145400,204607899650,36100,35850,36150,35800,45621
20230802,145300,202968184700,35800,36050,36050,35800,107352
20230802,145200,199109124150,36000,36150,36150,36000,22674
20230802,145100,198291358000,36150,36100,36150,36050,14163
20230802,145000,197780071400,36050,36050,36100,36050,13410
20230802,144900,197296386350,36100,36050,36100,36000,15630
20230802,144800,196733028400,36000,36150,36200,36000,65811
20230802,144700,194360143200,36200,36300,36300,36150,17444
20230802,144600,193728734500,36300,36400,36450,36250,12487
20230802,144500,193274938050,36400,36400,36500,36400,6183
20230802,144400,193049834350,36400,36450,36500,36400,5216
20230802,144300,192859797050,36450,36500,36500,36400,11466
20230802,144200,192441772850,36500,36550,36600,36450,14865
20230802,144100,191898967300,36600,36550,36600,36500,10863
20230802,144000,191501803750,36600,36550,36650,36500,9714
20230802,143900,191146505700,36550,36500,36600,36450,15174
20230802,143800,190592152650,36550,36450,36550,36450,6389
20230802,143700,190359021150,36500,36400,36500,36400,7637
20230802,143600,190080663800,36400,36400,36450,36400,2059
20230802,143500,190005682500,36450,36400,36450,36400,4708
20230802,143400,189834137650,36400,36500,36500,36400,5321
20230802,143300,189640229250,36450,36400,36500,36400,3986
20230802,143200,189494975250,36450,36500,36500,36400,5040
20230802,143100,189311285250,36500,36400,36500,36300,12617
20230802,143000,188851433250,36400,36200,36400,36200,14426
20230802,142900,188328080800,36250,36200,36250,36200,13225
20230802,142800,187849294100,36200,36350,36350,36200,16886
20230802,142700,187236980400,36300,36400,36400,36300,4356
20230802,142600,187078637150,36400,36350,36450,36350,9285
20230802,142500,186740903350,36350,36300,36400,36300,2662
20230802,142400,186644125600,36350,36400,36450,36300,14430
20230802,142300,186118910100,36450,36450,36450,36400,2404
20230802,142200,186031355800,36400,36400,36450,36400,5183
20230802,142100,185842618900,36400,36400,36450,36350,9104
20230802,142000,185511428500,36400,36350,36400,36350,11585
20230802,141900,185090076650,36350,36350,36400,36300,5947
20230802,141800,184873910100,36300,36350,36400,36300,5950
20230802,141700,184657744100,36350,36250,36350,36250,11197
20230802,141600,184251168100,36300,36250,36300,36200,5964
20230802,141500,184034933450,36250,36400,36400,36250,36541
20230802,141400,182709210700,36350,36450,36450,36350,11450
20230802,141300,182292633800,36450,36350,36450,36350,6861
20230802,141200,182042832650,36350,36350,36400,36300,9721
20230802,141100,181689440700,36350,36400,36450,36350,9084
20230802,141000,181359039000,36450,36500,36550,36400,20568
20230802,140900,180609207200,36500,36550,36550,36500,3789
20230802,140800,180470864700,36500,36500,36550,36500,6384
20230802,140700,180237747650,36550,36550,36600,36500,6268
20230802,140600,180008635750,36550,36500,36600,36500,6658
20230802,140500,179765183500,36550,36650,36700,36500,12743
20230802,140400,179298966200,36700,36750,36800,36650,9489
20230802,140300,178950482800,36750,36900,36900,36750,13732
20230802,140200,178444929450,36900,36900,36950,36800,16424
20230802,140100,177839382900,36900,36850,36900,36800,19780
20230802,140000,177109991450,36800,36800,36850,36750,24189
20230802,135900,176219122550,36800,36600,36800,36500,27307
20230802,135800,175218025200,36650,36700,36700,36600,14955
20230802,135700,174669886350,36700,36600,36700,36600,8055
20230802,135600,174374652850,36650,36700,36700,36600,12824
20230802,135500,173904453000,36700,36750,36750,36650,18190
20230802,135400,173236811800,36750,36600,36750,36600,22233
20230802,135300,172421096600,36650,36600,36650,36500,20494
20230802,135200,171670847750,36600,36550,36600,36450,18738
20230802,135100,170986439100,36500,36400,36550,36350,28420
20230802,135000,169950196050,36350,36350,36400,36300,17658
20230802,134900,169308613400,36350,36350,36400,36250,23713
20230802,134800,168447108150,36250,36100,36350,36050,33283
20230802,134700,167242282350,36100,36000,36150,36000,34813
20230802,134600,165987491950,36000,36100,36150,36000,33078
20230802,134500,164794632000,36150,36200,36200,36100,11246
20230802,134400,164387933600,36150,36250,36300,36150,12960
20230802,134300,163918924450,36250,36300,36350,36200,27478
20230802,134200,162921733600,36300,36150,36300,36150,40555
20230802,134100,161453647600,36150,36150,36200,36100,29212
20230802,134000,160397487400,36200,36150,36200,36100,14709
20230802,133900,159865630500,36150,36150,36200,36050,49136
20230802,133800,158091310050,36200,36300,36300,36150,22120
20230802,133700,157290565850,36250,36300,36300,36150,36179
20230802,133600,155980299450,36250,36400,36450,36250,39698
20230802,133500,154537007600,36350,36350,36400,36300,21965
20230802,133400,153738942050,36350,36450,36500,36350,30419
20230802,133300,152631649000,36500,36500,36550,36400,40324
20230802,133200,151160634200,36500,36550,36600,36500,25044
20230802,133100,150245428700,36600,36650,36700,36550,11577
20230802,133000,149821673850,36550,36650,36700,36550,22214
20230802,132900,149008241400,36650,36650,36750,36650,11211
20230802,132800,148597163100,36650,36650,36750,36600,8894
20230802,132700,148270814900,36700,36700,36750,36500,51558
20230802,132600,146383313300,36700,36800,36850,36700,39019
20230802,132500,144949364200,36800,36800,36850,36800,17398
20230802,132400,144308885850,36800,36800,36850,36750,20178
20230802,132300,143566460850,36800,36800,36850,36750,16968
20230802,132200,142942256250,36850,36850,36900,36800,26178
20230802,132100,141978281950,36850,36950,37000,36850,31671
20230802,132000,140809465000,36950,37000,37050,36950,37606
20230802,131900,139418055000,37000,37000,37050,37000,21721
20230802,131800,138614264350,37000,37100,37150,37000,31137
20230802,131700,137459996600,37100,37150,37150,37100,5483
20230802,131600,137256509550,37100,37150,37150,37100,2781
20230802,131500,137153264250,37150,37150,37200,37100,4578
20230802,131400,136983252350,37150,37200,37200,37150,2213
20230802,131300,136901025500,37200,37150,37200,37100,8948
20230802,131200,136568628700,37200,37200,37200,37150,3290
20230802,131100,136446377200,37200,37150,37200,37150,1641
20230802,131000,136385383900,37200,37150,37200,37150,6754
20230802,130900,136134422550,37150,37200,37200,37150,1010
20230802,130800,136096878700,37200,37100,37200,37100,2983
20230802,130700,135986095300,37100,37100,37150,37100,9136
20230802,130600,135646974950,37100,37100,37150,37100,2621
20230802,130500,135549687250,37150,37150,37200,37100,6296
20230802,130400,135315755500,37200,37200,37200,37150,2783
20230802,130300,135212320350,37150,37200,37200,37150,2205
20230802,130200,135130365500,37150,37200,37200,37150,1995
20230802,130100,135056234450,37200,37150,37200,37150,3739
20230802,130000,134917218250,37150,37150,37200,37150,2841
20230802,125900,134811648050,37150,37150,37200,37100,3968
20230802,125800,134664183200,37150,37150,37200,37100,3393
20230802,125700,134538122950,37150,37200,37250,37100,12203
20230802,125600,134084733200,37200,37200,37250,37150,3289
20230802,125500,133962362400,37200,37250,37300,37200,10223
20230802,125400,133581985750,37250,37250,37300,37250,3613
20230802,125300,133447388950,37300,37200,37300,37200,3200
20230802,125200,133328171750,37200,37200,37250,37200,3060
20230802,125100,133214244500,37200,37200,37250,37200,4510
20230802,125000,133046463300,37200,37200,37250,37200,3187
20230802,124900,132927906300,37200,37200,37250,37200,4460
20230802,124800,132761970300,37250,37250,37250,37200,3609
20230802,124700,132627538550,37250,37250,37300,37250,3239
20230802,124600,132506873250,37300,37400,37450,37250,19026
20230802,124500,131796629300,37400,37350,37450,37350,2597
20230802,124400,131699509700,37400,37400,37450,37350,4688
20230802,124300,131524164850,37400,37350,37400,37300,4918
20230802,124200,131340506350,37350,37350,37400,37300,5694
20230802,124100,131127831800,37350,37350,37350,37300,6155
20230802,124000,130897990850,37350,37300,37350,37300,1928
20230802,123900,130826026300,37350,37250,37350,37250,3254
20230802,123800,130704665900,37250,37250,37300,37200,3952
20230802,123700,130557441200,37200,37250,37300,37200,3750
20230802,123600,130417756200,37250,37300,37300,37200,6182
20230802,123500,130187486350,37300,37250,37300,37250,1841
20230802,123400,130118860250,37300,37250,37300,37200,6429
20230802,123300,129879232400,37250,37200,37250,37150,5357
20230802,123200,129679993150,37200,37150,37200,37150,6640
20230802,123100,129433204000,37200,37150,37200,37150,4260
20230802,123000,129274865400,37150,37150,37200,37150,6882
20230802,122900,129019159850,37200,37150,37200,37150,3411
20230802,122800,128892354700,37150,37200,37250,37150,5493
20230802,122700,128688080600,37200,37150,37250,37150,5030
20230802,122600,128501048300,37150,37250,37300,37150,9339
20230802,122500,128153537550,37250,37250,37300,37200,4674
20230802,122400,127979409700,37250,37300,37300,37200,7180
20230802,122300,127711822550,37300,37200,37300,37200,5285
20230802,122200,127514993800,37200,37100,37200,37100,8939
20230802,122100,127182782700,37100,37150,37150,37050,20361
20230802,122000,126427708750,37150,37000,37150,37000,15073
20230802,121900,125869411700,37050,37000,37050,37000,7781
20230802,121800,125581426950,37000,37100,37150,37000,46600
20230802,121700,123854752850,37100,37100,37150,37100,9545
20230802,121600,123500590400,37100,37200,37200,37100,5033
20230802,121500,123313751400,37150,37150,37200,37150,9106
20230802,121400,122975442400,37200,37150,37250,37150,4024
20230802,121300,122825782000,37150,37250,37250,37150,8185
20230802,121200,122521290300,37250,37250,37300,37200,9074
20230802,121100,122183325650,37250,37300,37300,37250,2071
20230802,121000,122106151600,37300,37300,37300,37250,2147
20230802,120900,122026162050,37300,37300,37350,37250,5227
20230802,120800,121831262950,37350,37300,37350,37300,3800
20230802,120700,121689505650,37350,37350,37350,37300,1451
20230802,120600,121635341950,37350,37300,37350,37250,3313
20230802,120500,121511758050,37250,37350,37350,37250,5373
20230802,120400,121311382400,37300,37300,37350,37250,3193
20230802,120300,121192312400,37300,37250,37300,37250,3055
20230802,120200,121078418950,37300,37300,37350,37250,12250
20230802,120100,120621557150,37300,37300,37350,37300,2151
20230802,120000,120541262800,37350,37300,37350,37300,3607
20230802,115900,120406642750,37350,37350,37400,37300,4631
20230802,115800,120233663100,37350,37300,37400,37250,4220
20230802,115700,120076032150,37300,37300,37300,37250,4626
20230802,115600,119903588600,37300,37400,37400,37250,14774
20230802,115500,119352442150,37400,37300,37400,37300,4929
20230802,115400,119168194300,37350,37300,37350,37250,8590
20230802,115300,118847741050,37300,37200,37300,37200,6039
20230802,115200,118622942100,37200,37200,37200,37150,6235
20230802,115100,118391049500,37150,37200,37200,37150,3128
20230802,115000,118274825400,37200,37150,37200,37100,5257
20230802,114900,118079534050,37150,37150,37150,37100,5606
20230802,114800,117871397300,37100,37150,37200,37100,10110
20230802,114700,117496110950,37150,37200,37200,37150,3509
20230802,114600,117365724200,37200,37300,37300,37150,9717
20230802,114500,117004159500,37300,37250,37350,37200,4839
20230802,114400,116823711400,37300,37300,37400,37200,20952
20230802,114300,116042476150,37300,37100,37300,37100,13494
20230802,114200,115540547850,37150,37050,37150,37050,9360
20230802,114100,115193351800,37050,37100,37150,37050,13336
20230802,114000,114698725300,37050,37200,37250,37050,35409
20230802,113900,113383465750,37200,37250,37300,37200,11428
20230802,113800,112958144800,37250,37350,37350,37250,22381
20230802,113700,112123815200,37350,37300,37350,37300,3120
20230802,113600,112007418150,37300,37350,37350,37250,6268
20230802,113500,111773706000,37300,37300,37350,37250,12196
20230802,113400,111318772750,37300,37350,37400,37300,20198
20230802,113300,110564529700,37350,37400,37450,37350,12474
20230802,113200,110098038400,37450,37450,37450,37400,5232
20230802,113100,109902225250,37450,37550,37600,37400,18972
20230802,113000,109191044350,37600,37550,37600,37550,7974
20230802,112900,108891592450,37550,37550,37600,37550,6626
20230802,112800,108642654000,37550,37600,37600,37550,7969
20230802,112700,108343273100,37600,37550,37600,37450,14509
20230802,112600,107798841200,37450,37450,37550,37400,12913
20230802,112500,107315061450,37450,37400,37450,37350,18035
20230802,112400,106640523700,37400,37550,37550,37400,73122
20230802,112300,103899341000,37550,37550,37600,37500,26600
20230802,112200,102900609050,37600,37600,37650,37550,25285
20230802,112100,101949944100,37600,37650,37700,37600,15497
20230802,112000,101366545700,37650,37700,37700,37650,12776
20230802,111900,100885488500,37700,37750,37750,37700,19549
20230802,111800,100148215950,37750,37800,37800,37750,5650
20230802,111700,99934867950,37750,37800,37800,37750,9253
20230802,111600,99585303950,37800,37850,37850,37800,2567
20230802,111500,99488226400,37850,37800,37850,37800,2008
20230802,111400,99412287000,37800,37850,37950,37800,11372
20230802,111300,98982018300,37800,37850,37850,37800,4118
20230802,111200,98826347550,37800,37800,37850,37800,1787
20230802,111100,98758785350,37850,37850,37850,37800,1134
20230802,111000,98715881050,37800,37850,37900,37800,9694
20230802,110900,98349155500,37900,37900,37950,37850,3333
20230802,110800,98222831300,37850,37900,37900,37850,4610
20230802,110700,98048287100,37900,37850,37950,37850,6037
20230802,110600,97819602300,37850,37900,37950,37850,6608
20230802,110500,97569281050,37950,37850,37950,37800,5369
20230802,110400,97365880300,37850,37800,37850,37800,4933
20230802,110300,97179242200,37800,37800,37950,37700,11928
20230802,110200,96728460050,37850,37800,37850,37700,23910
20230802,110100,95825201350,37800,37750,37800,37700,8065
20230802,110000,95520724800,37750,37700,37800,37700,16414
20230802,105900,94901433450,37750,37750,37800,37700,11210
20230802,105800,94478328700,37800,37750,37800,37700,11473
20230802,105700,94045365400,37750,37750,37800,37700,24597
20230802,105600,93116794500,37750,37800,37850,37750,20855
20230802,105500,92328523750,37850,37800,37850,37800,12011
20230802,105400,91874196750,37850,37900,37900,37800,8770
20230802,105300,91542252450,37900,37950,37950,37850,23378
20230802,105200,90656016250,37950,37900,38000,37900,7207
20230802,105100,90382453950,37900,37950,38000,37900,12902
20230802,105000,89892820550,37950,38000,38050,37950,5700
20230802,104900,89676247600,38000,38100,38100,38000,2995
20230802,104800,89562364900,38100,38050,38100,38050,3136
20230802,104700,89443002400,38100,38000,38100,38000,2976
20230802,104600,89329803250,38050,38000,38050,37950,7334
20230802,104500,89051301300,38000,37950,38000,37900,5716
20230802,104400,88834392150,37950,37900,38000,37900,2071
20230802,104300,88755827000,37950,37950,38000,37900,7852
20230802,104200,88457988900,37950,38000,38050,37950,2677
20230802,104100,88356286150,38000,38050,38100,37950,9798
20230802,104000,87983797350,38050,38000,38100,38000,8146
20230802,103900,87673869100,38050,37900,38050,37900,6043
20230802,103800,87444216300,37950,37900,37950,37850,9089
20230802,103700,87099738550,37850,37800,37900,37800,7607
20230802,103600,86811774600,37850,37800,37850,37800,5638
20230802,103500,86598549850,37800,37800,37850,37800,8121
20230802,103400,86291507600,37800,37850,37850,37800,12096
20230802,103300,85834162200,37800,37850,37850,37800,11114
20230802,103200,85413882000,37850,37900,37950,37800,68088
20230802,103100,82835991650,37950,37950,37950,37900,4342
20230802,103000,82671359850,37900,37900,37950,37900,2389
20230802,102900,82580753300,37950,38000,38000,37900,9992
20230802,102800,82201529750,37950,37950,38000,37900,7884
20230802,102700,81902287650,37950,37950,37950,37900,6176
20230802,102600,81668090450,37900,37950,37950,37900,4594
20230802,102500,81493852650,37950,37950,38000,37900,9749
20230802,102400,81123891900,37950,38050,38050,37950,28837
20230802,102300,80028341450,38050,38050,38100,38050,6707
20230802,102200,79773086150,38050,38000,38100,38000,6088
20230802,102100,79541484050,38000,38150,38150,38000,21070
20230802,102000,78739469850,38150,38100,38150,38050,2529
20230802,101900,78643090800,38100,38100,38100,38050,12098
20230802,101800,78182198950,38100,38050,38100,38050,2775
20230802,101700,78076582600,38050,38150,38150,38050,8681
20230802,101600,77745872900,38150,38100,38150,38100,5187
20230802,101500,77548158450,38100,38100,38150,38100,9814
20230802,101400,77174227250,38100,38150,38200,38100,7731
20230802,101300,76879407100,38200,38200,38200,38150,3794
20230802,101200,76734614150,38200,38200,38200,38150,3177
20230802,101100,76613392650,38150,38150,38200,38150,2963
20230802,101000,76500329350,38150,38150,38250,38100,12749
20230802,100900,76013824600,38150,38200,38250,38150,5737
20230802,100800,75794600000,38200,38200,38250,38150,13714
20230802,100700,75271168400,38200,38300,38300,38200,6284
20230802,100600,75031029000,38250,38250,38300,38250,3595
20230802,100500,74893485750,38250,38200,38300,38150,6144
20230802,100400,74658624050,38200,38250,38300,38150,22498
20230802,100300,73798808350,38300,38250,38300,38200,6224
20230802,100200,73560610700,38250,38200,38250,38150,4959
20230802,100100,73371170050,38200,38100,38200,38050,14223
20230802,100000,72828660800,38100,38100,38100,38000,7451
20230802,095900,72545096300,38050,38100,38100,38000,12832
20230802,095800,72056797750,38100,38000,38100,38000,7979
20230802,095700,71753244350,38000,37950,38050,37900,24200
20230802,095600,70834558750,37950,38100,38150,37900,82286
20230802,095500,67707053250,38100,38050,38100,38050,20706
20230802,095400,66918480400,38100,38050,38100,38050,16919
20230802,095300,66274595000,38050,38100,38150,38050,43732
20230802,095200,64609678500,38150,38150,38200,38100,22036
20230802,095100,63769199650,38150,38200,38250,38150,12050
20230802,095000,63309165550,38250,38200,38300,38200,18345
20230802,094900,62607902650,38250,38250,38250,38200,6210
20230802,094800,62370621900,38250,38250,38250,38200,6787
20230802,094700,62111216250,38250,38250,38300,38200,18853
20230802,094600,61390669150,38250,38350,38350,38200,31865
20230802,094500,60170912150,38350,38400,38400,38300,20887
20230802,094400,59369749100,38400,38450,38500,38350,15551
20230802,094300,58772384200,38500,38400,38500,38400,5497
20230802,094200,58561075700,38400,38400,38450,38350,5205
20230802,094100,58361292600,38400,38400,38450,38350,19795
20230802,094000,57601169850,38400,38500,38600,38400,13053
20230802,093900,57099015200,38550,38550,38600,38500,5410
20230802,093800,56890401100,38550,38450,38550,38450,5192
20230802,093700,56690575300,38500,38600,38600,38500,11884
20230802,093600,56232782350,38600,38650,38650,38550,4115
20230802,093500,56073916300,38600,38600,38650,38600,9339
20230802,093400,55713282450,38650,38600,38700,38600,3900
20230802,093300,55562560950,38600,38450,38650,38450,3511
20230802,093200,55427059900,38450,38400,38550,38400,13515
20230802,093100,54907731000,38450,38550,38600,38400,26880
20230802,093000,53872498600,38600,38750,38850,38500,25105
20230802,092900,52901767950,38800,38850,38900,38750,35687
20230802,092800,51515389600,38850,38750,38850,38700,20452
20230802,092700,50722285100,38750,38650,38850,38600,38507
20230802,092600,49229728750,38650,38600,38650,38550,10483
20230802,092500,48825080850,38600,38550,38600,38500,6045
20230802,092400,48592069550,38550,38550,38550,38500,9114
20230802,092300,48241016300,38500,38500,38550,38450,10414
20230802,092200,47840048250,38500,38400,38600,38400,8902
20230802,092100,47497298650,38450,38600,38650,38350,35162
20230802,092000,46143146800,38600,38550,38600,38450,17564
20230802,091900,45466429500,38550,38450,38550,38400,21402
20230802,091800,44642677950,38450,38600,38600,38450,30176
20230802,091700,43480544500,38600,38600,38600,38550,26321
20230802,091600,42464941750,38600,38350,38600,38300,29657
20230802,091500,41324001500,38350,38250,38350,38150,32817
20230802,091400,40068791400,38250,38300,38350,38150,30136
20230802,091300,38915813700,38350,38300,38350,38250,19154
20230802,091200,38182298400,38300,38300,38350,38200,45482
20230802,091100,36441795950,38350,38200,38450,38200,53154
20230802,091000,34403707450,38200,37800,38200,37750,38149
20230802,090900,32955402200,37850,38150,38250,37750,139868
20230802,090800,27637644300,38100,38100,38150,38000,64752
20230802,090700,25172785850,38100,38250,38300,38050,84363
20230802,090600,21953387050,38250,38350,38450,38200,75522
20230802,090500,19060844950,38350,38500,38500,38250,65383
20230802,090400,16552787150,38450,38900,38900,38300,125691
20230802,090300,11708780700,38900,38750,38900,38600,34951
20230802,090200,10355836000,38750,39050,39150,38550,70163
20230802,090100,7632876950,39050,38650,39100,38550,54919
20230802,090000,5499029750,38550,38800,38950,38500,140461