KissMeData/008930/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,184800,8510253150,34000,34000,34000,34000,3575
20230801,184700,8510253150,34000,34000,34000,34000,0
20230801,184600,8510253150,34000,34000,34000,34000,0
20230801,184500,8510253150,34000,34000,34000,34000,0
20230801,184400,8510253150,34000,34000,34000,34000,0
20230801,184300,8510253150,34000,34000,34000,34000,0
20230801,184200,8510253150,34000,34000,34000,34000,0
20230801,184100,8510253150,34000,34000,34000,34000,0
20230801,184000,8510253150,34000,34000,34000,34000,0
20230801,183900,8510253150,34000,34000,34000,34000,0
20230801,183800,8510253150,34000,34000,34000,34000,0
20230801,183700,8510253150,34000,34000,34000,34000,0
20230801,183600,8510253150,34000,34000,34000,34000,0
20230801,183500,8510253150,34000,34000,34000,34000,0
20230801,183400,8510253150,34000,34000,34000,34000,0
20230801,183300,8510253150,34000,34000,34000,34000,0
20230801,183200,8510253150,34000,34000,34000,34000,0
20230801,183100,8510253150,34000,34000,34000,34000,0
20230801,183000,8510253150,34000,34000,34000,34000,0
20230801,182900,8510253150,34000,34000,34000,34000,0
20230801,182800,8510253150,34000,34000,34000,34000,0
20230801,182700,8510253150,34000,34000,34000,34000,0
20230801,182600,8510253150,34000,34000,34000,34000,0
20230801,182500,8510253150,34000,34000,34000,34000,0
20230801,182400,8510253150,34000,34000,34000,34000,0
20230801,182300,8510253150,34000,34000,34000,34000,0
20230801,182200,8510253150,34000,34000,34000,34000,0
20230801,182100,8510253150,34000,34000,34000,34000,0
20230801,182000,8510253150,34000,34000,34000,34000,0
20230801,181900,8510253150,34000,34000,34000,34000,0
20230801,181800,8510253150,34000,34000,34000,34000,3575
20230801,181700,8510253150,34000,34000,34000,34000,0
20230801,181600,8510253150,34000,34000,34000,34000,0
20230801,181500,8510253150,34000,34000,34000,34000,0
20230801,181400,8510253150,34000,34000,34000,34000,0
20230801,181300,8510253150,34000,34000,34000,34000,0
20230801,181200,8510253150,34000,34000,34000,34000,0
20230801,181100,8510253150,34000,34000,34000,34000,0
20230801,181000,8510253150,34000,34000,34000,34000,0
20230801,180900,8510253150,34000,34000,34000,34000,0
20230801,180800,8510253150,34000,34000,34000,34000,0
20230801,180700,8510253150,34000,34000,34000,34000,0
20230801,180600,8510253150,34000,34000,34000,34000,0
20230801,180500,8510253150,34000,34000,34000,34000,0
20230801,180400,8510253150,34000,34000,34000,34000,0
20230801,180300,8510253150,34000,34000,34000,34000,0
20230801,180200,8510253150,34000,34000,34000,34000,0
20230801,180100,8510253150,34000,34000,34000,34000,0
20230801,180000,8510253150,34000,34000,34000,34000,0
20230801,175900,8510253150,34000,34000,34000,34000,0
20230801,175800,8510253150,34000,34000,34000,34000,0
20230801,175700,8510253150,34000,34000,34000,34000,0
20230801,175600,8510253150,34000,34000,34000,34000,0
20230801,175500,8510253150,34000,34000,34000,34000,0
20230801,175400,8510253150,34000,34000,34000,34000,0
20230801,175300,8510253150,34000,34000,34000,34000,0
20230801,175200,8510253150,34000,34000,34000,34000,0
20230801,175100,8510253150,34000,34000,34000,34000,0
20230801,175000,8510253150,34000,34000,34000,34000,0
20230801,174900,8510253150,34000,34000,34000,34000,0
20230801,174800,8510253150,34000,34000,34000,34000,3575
20230801,174700,8510253150,34000,34000,34000,34000,0
20230801,174600,8510253150,34000,34000,34000,34000,0
20230801,174500,8510253150,34000,34000,34000,34000,0
20230801,174400,8510253150,34000,34000,34000,34000,0
20230801,174300,8510253150,34000,34000,34000,34000,0
20230801,174200,8510253150,34000,34000,34000,34000,0
20230801,174100,8510253150,34000,34000,34000,34000,0
20230801,174000,8510253150,34000,34000,34000,34000,0
20230801,173900,8510253150,34000,34000,34000,34000,0
20230801,173800,8510253150,34000,34000,34000,34000,0
20230801,173700,8510253150,34000,34000,34000,34000,0
20230801,173600,8510253150,34000,34000,34000,34000,0
20230801,173500,8510253150,34000,34000,34000,34000,0
20230801,173400,8510253150,34000,34000,34000,34000,0
20230801,173300,8510253150,34000,34000,34000,34000,0
20230801,173200,8510253150,34000,34000,34000,34000,0
20230801,173100,8510253150,34000,34000,34000,34000,0
20230801,173000,8510253150,34000,34000,34000,34000,0
20230801,172900,8510253150,34000,34000,34000,34000,0
20230801,172800,8510253150,34000,34000,34000,34000,0
20230801,172700,8510253150,34000,34000,34000,34000,0
20230801,172600,8510253150,34000,34000,34000,34000,0
20230801,172500,8510253150,34000,34000,34000,34000,0
20230801,172400,8510253150,34000,34000,34000,34000,0
20230801,172300,8510253150,34000,34000,34000,34000,0
20230801,172200,8510253150,34000,34000,34000,34000,0
20230801,172100,8510253150,34000,34000,34000,34000,0
20230801,172000,8510253150,34000,34000,34000,34000,0
20230801,171900,8510253150,34000,34000,34000,34000,0
20230801,171800,8510253150,34000,34000,34000,34000,3575
20230801,171700,8510253150,34000,34000,34000,34000,0
20230801,171600,8510253150,34000,34000,34000,34000,0
20230801,171500,8510253150,34000,34000,34000,34000,0
20230801,171400,8510253150,34000,34000,34000,34000,0
20230801,171300,8510253150,34000,34000,34000,34000,0
20230801,171200,8510253150,34000,34000,34000,34000,0
20230801,171100,8510253150,34000,34000,34000,34000,0
20230801,171000,8510253150,34000,34000,34000,34000,0
20230801,170900,8510253150,34000,34000,34000,34000,0
20230801,170800,8510253150,34000,34000,34000,34000,0
20230801,170700,8510253150,34000,34000,34000,34000,0
20230801,170600,8510253150,34000,34000,34000,34000,0
20230801,170500,8510253150,34000,34000,34000,34000,0
20230801,170400,8510253150,34000,34000,34000,34000,0
20230801,170300,8510253150,34000,34000,34000,34000,0
20230801,170200,8510253150,34000,34000,34000,34000,0
20230801,170100,8510253150,34000,34000,34000,34000,0
20230801,170000,8510253150,34000,34000,34000,34000,0
20230801,165900,8510253150,34000,34000,34000,34000,0
20230801,165800,8510253150,34000,34000,34000,34000,0
20230801,165700,8510253150,34000,34000,34000,34000,0
20230801,165600,8510253150,34000,34000,34000,34000,0
20230801,165500,8510253150,34000,34000,34000,34000,0
20230801,165400,8510253150,34000,34000,34000,34000,0
20230801,165300,8510253150,34000,34000,34000,34000,0
20230801,165200,8510253150,34000,34000,34000,34000,0
20230801,165100,8510253150,34000,34000,34000,34000,0
20230801,165000,8510253150,34000,34000,34000,34000,0
20230801,164900,8510253150,34000,34000,34000,34000,0
20230801,164800,8510253150,34000,34000,34000,34000,3575
20230801,164700,8510253150,34000,34000,34000,34000,0
20230801,164600,8510253150,34000,34000,34000,34000,0
20230801,164500,8510253150,34000,34000,34000,34000,0
20230801,164400,8510253150,34000,34000,34000,34000,0
20230801,164300,8510253150,34000,34000,34000,34000,0
20230801,164200,8510253150,34000,34000,34000,34000,0
20230801,164100,8510253150,34000,34000,34000,34000,0
20230801,164000,8510253150,34000,34000,34000,34000,0
20230801,163900,8510253150,34000,34000,34000,34000,0
20230801,163800,8510253150,34000,34000,34000,34000,0
20230801,163700,8510253150,34000,34000,34000,34000,0
20230801,163600,8510253150,34000,34000,34000,34000,0
20230801,163500,8510253150,34000,34000,34000,34000,0
20230801,163400,8510253150,34000,34000,34000,34000,0
20230801,163300,8510253150,34000,34000,34000,34000,0
20230801,163200,8510253150,34000,34000,34000,34000,0
20230801,163100,8510253150,34000,34000,34000,34000,0
20230801,163000,8510253150,34000,34000,34000,34000,0
20230801,162900,8510253150,34000,34000,34000,34000,0
20230801,162800,8510253150,34000,34000,34000,34000,0
20230801,162700,8510253150,34000,34000,34000,34000,0
20230801,162600,8510253150,34000,34000,34000,34000,0
20230801,162500,8510253150,34000,34000,34000,34000,0
20230801,162400,8510253150,34000,34000,34000,34000,0
20230801,162300,8510253150,34000,34000,34000,34000,0
20230801,162200,8510253150,34000,34000,34000,34000,0
20230801,162100,8510253150,34000,34000,34000,34000,0
20230801,162000,8510253150,34000,34000,34000,34000,0
20230801,161900,8510253150,34000,34000,34000,34000,0
20230801,161800,8510253150,34000,34000,34000,34000,3575
20230801,161700,8510253150,34000,34000,34000,34000,0
20230801,161600,8510253150,34000,34000,34000,34000,0
20230801,161500,8510253150,34000,34000,34000,34000,0
20230801,161400,8510253150,34000,34000,34000,34000,0
20230801,161300,8510253150,34000,34000,34000,34000,0
20230801,161200,8510253150,34000,34000,34000,34000,0
20230801,161100,8510253150,34000,34000,34000,34000,0
20230801,161000,8510253150,34000,34000,34000,34000,0
20230801,160900,8510253150,34000,34000,34000,34000,0
20230801,160800,8510253150,34000,34000,34000,34000,0
20230801,160700,8510253150,34000,34000,34000,34000,0
20230801,160600,8510253150,34000,34000,34000,34000,0
20230801,160500,8510253150,34000,34000,34000,34000,0
20230801,160400,8510253150,34000,34000,34000,34000,0
20230801,160300,8510253150,34000,34000,34000,34000,0
20230801,160200,8510253150,34000,34000,34000,34000,0
20230801,160100,8510253150,34000,34000,34000,34000,0
20230801,160000,8510253150,34000,34000,34000,34000,0
20230801,155900,8510253150,34000,34000,34000,34000,0
20230801,155800,8510253150,34000,34000,34000,34000,0
20230801,155700,8510253150,34000,34000,34000,34000,0
20230801,155600,8510253150,34000,34000,34000,34000,0
20230801,155500,8510253150,34000,34000,34000,34000,0
20230801,155400,8510253150,34000,34000,34000,34000,0
20230801,155300,8510253150,34000,34000,34000,34000,0
20230801,155200,8510253150,34000,34000,34000,34000,0
20230801,155100,8510253150,34000,34000,34000,34000,0
20230801,155000,8510253150,34000,34000,34000,34000,0
20230801,154900,8510253150,34000,34000,34000,34000,0
20230801,154800,8510253150,34000,34000,34000,34000,3575
20230801,154700,8510253150,34000,34000,34000,34000,0
20230801,154600,8510253150,34000,34000,34000,34000,0
20230801,154500,8510253150,34000,34000,34000,34000,0
20230801,154400,8510253150,34000,34000,34000,34000,0
20230801,154300,8510253150,34000,34000,34000,34000,0
20230801,154200,8510253150,34000,34000,34000,34000,0
20230801,154100,8510253150,34000,34000,34000,34000,0
20230801,154000,8510253150,34000,34000,34000,34000,0
20230801,153900,8510253150,34000,34000,34000,34000,0
20230801,153800,8510253150,34000,34000,34000,34000,0
20230801,153700,8510253150,34000,34000,34000,34000,0
20230801,153600,8510253150,34000,34000,34000,34000,0
20230801,153500,8510253150,34000,34000,34000,34000,0
20230801,153400,8510253150,34000,34000,34000,34000,0
20230801,153300,8510253150,34000,34000,34000,34000,0
20230801,153200,8510253150,34000,34000,34000,34000,0
20230801,153100,8510253150,34000,34000,34000,34000,0
20230801,153000,8510253150,34000,34000,34000,34000,3575
20230801,152900,8388703150,33950,33950,33950,33950,0
20230801,152800,8388703150,33950,33950,33950,33950,0
20230801,152700,8388703150,33950,33950,33950,33950,0
20230801,152600,8388703150,33950,33950,33950,33950,0
20230801,152500,8388703150,33950,33950,33950,33950,0
20230801,152400,8388703150,33950,33950,33950,33950,0
20230801,152300,8388703150,33950,33950,33950,33950,0
20230801,152200,8388703150,33950,33950,33950,33950,0
20230801,152100,8388703150,33950,33950,33950,33950,0
20230801,152000,8388703150,33950,33950,33950,33950,0
20230801,151900,8388703150,33950,34000,34050,33950,492
20230801,151800,8371989200,34000,34000,34000,33950,159
20230801,151700,8366584500,33950,34000,34050,33900,1136
20230801,151600,8327957600,34000,34050,34050,33950,336
20230801,151500,8316526000,34000,34000,34050,34000,1519
20230801,151400,8264826850,34000,33950,34050,33950,467
20230801,151300,8248933500,33950,33900,34050,33900,730
20230801,151200,8224118500,33950,33950,34050,33900,353
20230801,151100,8212126850,33800,34050,34050,33800,1079
20230801,151000,8175561500,34050,33950,34050,33900,613
20230801,150900,8154718950,33950,33900,34000,33900,465
20230801,150800,8138932150,33850,34050,34050,33850,441
20230801,150700,8123956050,34050,33950,34050,33950,538
20230801,150600,8105671900,34000,33950,34000,33950,1070
20230801,150500,8069300150,34000,33950,34000,33900,487
20230801,150400,8052757150,33900,33950,34000,33900,464
20230801,150300,8037002950,34000,33900,34000,33900,369
20230801,150200,8024476800,33950,33900,34050,33850,1861
20230801,150100,7961205250,33900,33900,34000,33900,1065
20230801,150000,7925069950,33950,34000,34050,33900,520
20230801,145900,7907388900,33950,34000,34050,33950,831
20230801,145800,7879149900,34000,33950,34000,33900,584
20230801,145700,7859302650,33950,34050,34050,33900,491
20230801,145600,7842620050,34000,33950,34050,33900,910
20230801,145500,7811692750,34000,34000,34000,33900,626
20230801,145400,7790423550,34000,33900,34000,33900,382
20230801,145300,7777443500,33900,33950,34050,33800,1646
20230801,145200,7721717050,33950,34050,34050,33950,461
20230801,145100,7706045500,34000,34000,34050,33950,709
20230801,145000,7681948700,34000,33900,34000,33900,333
20230801,144900,7670639400,33900,34000,34000,33850,498
20230801,144800,7653757500,33900,33950,34000,33900,447
20230801,144700,7638573550,33950,34000,34000,33850,497
20230801,144600,7621709900,34000,34000,34000,33900,1030
20230801,144500,7586737400,34000,33950,34000,33900,605
20230801,144400,7566194900,34000,33850,34000,33850,382
20230801,144300,7553219350,33900,33950,34000,33900,775
20230801,144200,7526905350,33950,33950,34000,33950,352
20230801,144100,7514940650,33950,33950,34000,33900,407
20230801,144000,7501116800,33950,33900,34000,33900,466
20230801,143900,7485289300,33950,33950,34000,33850,498
20230801,143800,7468390200,34000,33950,34000,33850,770
20230801,143700,7442258700,33900,33950,33950,33900,472
20230801,143600,7426246100,33950,33900,33950,33850,415
20230801,143500,7412169450,33850,33850,34000,33850,513
20230801,143400,7394764900,33900,33950,34000,33850,654
20230801,143300,7372566000,33950,33950,34000,33900,606
20230801,143200,7351969700,34000,33950,34000,33950,356
20230801,143100,7339874700,34000,34000,34050,33950,598
20230801,143000,7319548900,34000,33950,34000,33950,642
20230801,142900,7297739100,34000,34000,34000,33950,423
20230801,142800,7283363000,34000,34000,34050,33950,477
20230801,142700,7267143800,34000,34050,34050,33950,544
20230801,142600,7248630600,34000,34050,34050,34000,571
20230801,142500,7229198300,34000,34000,34050,34000,509
20230801,142400,7211875100,34000,34000,34050,33950,436
20230801,142300,7197051950,34050,34000,34050,34000,841
20230801,142200,7168422250,34000,34000,34050,33950,556
20230801,142100,7149515550,34000,34000,34050,33950,704
20230801,142000,7125574850,34000,33900,34000,33900,1032
20230801,141900,7090559650,33950,33950,33950,33850,413
20230801,141800,7076547700,33950,33950,33950,33850,531
20230801,141700,7058536850,33900,34000,34000,33900,2065
20230801,141600,6988354000,34000,33950,34000,33950,356
20230801,141500,6976263050,34000,33950,34000,33900,1523
20230801,141400,6924559200,33950,33900,33950,33900,453
20230801,141300,6909189950,33900,33900,33900,33850,831
20230801,141200,6881019800,33850,33800,33900,33800,470
20230801,141100,6865115000,33850,33800,33850,33800,361
20230801,141000,6852895400,33850,33850,33850,33800,345
20230801,140900,6841222150,33850,33750,33850,33750,355
20230801,140800,6829212200,33750,33750,33800,33700,199
20230801,140700,6822492850,33800,33800,33800,33750,502
20230801,140600,6805535350,33800,33750,33800,33750,275
20230801,140500,6796246150,33750,33800,33800,33750,321
20230801,140400,6785401850,33800,33800,33800,33750,299
20230801,140300,6775304750,33800,33800,33800,33750,859
20230801,140200,6746286300,33800,33800,33800,33750,517
20230801,140100,6728826400,33750,33750,33800,33750,317
20230801,140000,6718123000,33800,33800,33800,33700,344
20230801,135900,6706507650,33800,33750,33800,33700,379
20230801,135800,6693717750,33750,33750,33750,33600,576
20230801,135700,6674321350,33750,33750,33750,33700,280
20230801,135600,6664871450,33750,33700,33750,33700,383
20230801,135500,6651954050,33700,33700,33700,33650,268
20230801,135400,6642922700,33700,33700,33700,33650,217
20230801,135300,6635618500,33700,33800,33800,33700,391
20230801,135200,6622429250,33750,33750,33800,33700,389
20230801,135100,6609305000,33750,33750,33750,33700,341
20230801,135000,6597796350,33750,33750,33750,33650,968
20230801,134900,6565190300,33750,33700,33750,33700,309
20230801,134800,6554761950,33750,33700,33800,33700,610
20230801,134700,6534187400,33750,33750,33800,33700,369
20230801,134600,6521742850,33750,33750,33800,33700,370
20230801,134500,6509253000,33750,33750,33750,33700,227
20230801,134400,6501592650,33700,33700,33750,33700,483
20230801,134300,6485313100,33700,33700,33750,33650,1018
20230801,134200,6450988750,33650,33700,33700,33650,421
20230801,134100,6436816750,33700,33650,33700,33550,645
20230801,134000,6415109100,33650,33700,33700,33600,341
20230801,133900,6403625500,33750,33700,33750,33700,246
20230801,133800,6395327200,33700,33650,33750,33600,321
20230801,133700,6384506200,33700,33750,33750,33650,174
20230801,133600,6378637100,33750,33700,33750,33700,737
20230801,133500,6353781700,33700,33700,33700,33650,448
20230801,133400,6338693750,33700,33700,33700,33650,217
20230801,133300,6331387850,33700,33650,33700,33650,133
20230801,133200,6326910250,33650,33600,33650,33550,780
20230801,133100,6300697900,33600,33600,33600,33550,137
20230801,133000,6296094800,33600,33600,33600,33550,220
20230801,132900,6288705000,33600,33500,33600,33450,1488
20230801,132800,6238866700,33350,33500,33500,33350,262
20230801,132700,6230102750,33450,33500,33550,33450,534
20230801,132600,6212222650,33550,33550,33600,33500,836
20230801,132500,6184205850,33600,33600,33600,33550,311
20230801,132400,6173766450,33600,33550,33600,33500,364
20230801,132300,6161543650,33600,33600,33600,33600,114
20230801,132200,6157713250,33600,33600,33650,33600,179
20230801,132100,6151695150,33600,33600,33750,33550,945
20230801,132000,6119906400,33600,33600,33600,33550,280
20230801,131900,6110501450,33600,33600,33600,33600,55
20230801,131800,6108653450,33600,33550,33600,33550,122
20230801,131700,6104556800,33550,33550,33600,33550,698
20230801,131600,6081137200,33550,33550,33600,33550,317
20230801,131500,6070500400,33600,33550,33600,33550,196
20230801,131400,6063919900,33550,33550,33550,33500,113
20230801,131300,6060130000,33550,33600,33600,33500,202
20230801,131200,6053350850,33500,33550,33600,33350,721
20230801,131100,6029225000,33600,33500,33600,33450,548
20230801,131000,6010877650,33500,33600,33600,33500,322
20230801,130900,6000075200,33550,33600,33600,33550,162
20230801,130800,5994632100,33600,33600,33600,33500,442
20230801,130700,5979810950,33500,33650,33650,33500,482
20230801,130600,5963616350,33650,33650,33700,33650,237
20230801,130500,5955633000,33650,33800,33800,33650,438
20230801,130400,5940884100,33800,33650,33800,33650,312
20230801,130300,5930360150,33700,33750,33750,33700,239
20230801,130200,5922305000,33750,33650,33750,33650,233
20230801,130100,5914454200,33700,33750,33750,33650,316
20230801,130000,5903810050,33700,33750,33750,33650,254
20230801,125900,5895247500,33750,33750,33750,33700,221
20230801,125800,5887794450,33750,33750,33800,33750,229
20230801,125700,5880063100,33750,33800,33800,33700,110
20230801,125600,5876352350,33750,33750,33800,33700,322
20230801,125500,5865482350,33750,33850,33850,33700,1779
20230801,125400,5805412750,33850,33850,33900,33800,211
20230801,125300,5798263150,33900,33950,33950,33850,336
20230801,125200,5786875650,33950,33900,33950,33850,164
20230801,125100,5781314200,33950,33900,33950,33850,731
20230801,125000,5756530500,33900,33850,33900,33800,352
20230801,124900,5744602750,33900,33900,33900,33850,319
20230801,124800,5733793650,33850,33800,33900,33800,202
20230801,124700,5726958850,33850,33850,33850,33800,723
20230801,124600,5702490400,33850,33850,33850,33800,347
20230801,124500,5690744950,33850,33850,33850,33800,607
20230801,124400,5670206200,33800,33800,33850,33800,444
20230801,124300,5655187050,33800,33750,33800,33750,1313
20230801,124200,5610818250,33750,33750,33800,33700,783
20230801,124100,5584426650,33750,33750,33750,33700,329
20230801,124000,5573327900,33750,33750,33750,33700,174
20230801,123900,5567455550,33750,33750,33750,33700,285
20230801,123800,5557844100,33750,33700,33750,33700,179
20230801,123700,5551804300,33700,33750,33750,33650,268
20230801,123600,5542764750,33750,33700,33750,33700,263
20230801,123500,5533892450,33700,33750,33750,33700,246
20230801,123400,5525600150,33650,33750,33750,33650,1245
20230801,123300,5483586200,33750,33700,33750,33650,510
20230801,123200,5466406900,33700,33650,33700,33600,123
20230801,123100,5462267500,33650,33700,33700,33650,177
20230801,123000,5456306800,33700,33650,33700,33650,205
20230801,122900,5449398650,33650,33750,33750,33650,283
20230801,122800,5439868400,33700,33650,33750,33650,273
20230801,122700,5430659650,33650,33650,33750,33650,206
20230801,122600,5423715950,33650,33700,33700,33650,140
20230801,122500,5418999250,33700,33750,33750,33650,407
20230801,122400,5405285550,33750,33650,33750,33600,167
20230801,122300,5399660650,33650,33600,33750,33600,316
20230801,122200,5389018850,33700,33650,33700,33650,302
20230801,122100,5378855300,33700,33650,33750,33600,107
20230801,122000,5375251300,33650,33650,33750,33650,211
20230801,121900,5368144450,33650,33700,33700,33600,307
20230801,121800,5357809450,33700,33650,33700,33600,226
20230801,121700,5350203400,33700,33700,33700,33600,179
20230801,121600,5344179650,33700,33600,33700,33600,169
20230801,121500,5338491950,33600,33550,33650,33550,176
20230801,121400,5332578750,33600,33600,33650,33600,90
20230801,121300,5329553150,33600,33650,33700,33600,253
20230801,121200,5321039250,33600,33600,33650,33550,448
20230801,121100,5305993600,33650,33650,33700,33600,106
20230801,121000,5302427450,33650,33650,33700,33600,229
20230801,120900,5294718200,33700,33700,33700,33700,96
20230801,120800,5291483000,33700,33700,33700,33600,165
20230801,120700,5285931600,33700,33700,33700,33650,124
20230801,120600,5281753050,33700,33700,33700,33650,216
20230801,120500,5274479100,33650,33650,33700,33600,233
20230801,120400,5266636850,33700,33800,33800,33650,136
20230801,120300,5262051800,33750,33750,33800,33750,43
20230801,120200,5260600300,33800,33750,33800,33750,161
20230801,120100,5255165900,33750,33750,33800,33700,83
20230801,120000,5252363250,33750,33650,33800,33600,119
20230801,115900,5248345600,33800,33700,33800,33650,199
20230801,115800,5241636950,33750,33650,33750,33600,225
20230801,115700,5234064100,33650,33700,33700,33650,184
20230801,115600,5227872300,33700,33750,33750,33650,222
20230801,115500,5220394750,33750,33750,33800,33750,182
20230801,115400,5214249700,33750,33750,33750,33700,162
20230801,115300,5208787200,33750,33650,33750,33650,235
20230801,115200,5200864500,33650,33700,33700,33600,415
20230801,115100,5186915250,33700,33750,33750,33650,240
20230801,115000,5178826800,33700,33700,33700,33650,132
20230801,114900,5174383400,33650,33700,33700,33650,107
20230801,114800,5170779500,33700,33700,33750,33700,143
20230801,114700,5165956000,33750,33650,33750,33600,122
20230801,114600,5161848250,33600,33750,33750,33600,188
20230801,114500,5155518450,33750,33700,33750,33700,161
20230801,114400,5150088750,33700,33750,33750,33700,40
20230801,114300,5148739800,33750,33750,33750,33600,139
20230801,114200,5144058350,33750,33750,33750,33650,170
20230801,114100,5138328550,33750,33750,33750,33700,45
20230801,114000,5136810400,33750,33700,33750,33650,217
20230801,113900,5129501200,33700,33650,33750,33650,239
20230801,113800,5121451650,33700,33650,33700,33600,152
20230801,113700,5116337050,33650,33650,33700,33600,65
20230801,113600,5114149700,33650,33650,33700,33650,155
20230801,113500,5108931350,33700,33700,33700,33450,1082
20230801,113400,5072583100,33700,33750,33800,33700,215
20230801,113300,5065328950,33750,33750,33750,33700,70
20230801,113200,5062967000,33750,33800,33800,33700,109
20230801,113100,5059286100,33800,33700,33800,33700,176
20230801,113000,5053347100,33750,33800,33800,33700,205
20230801,112900,5046426550,33800,33750,33800,33750,94
20230801,112800,5043251400,33750,33750,33750,33650,325
20230801,112700,5032302650,33750,33750,33750,33700,99
20230801,112600,5028964500,33750,33750,33800,33700,59
20230801,112500,5026971700,33750,33700,33800,33700,231
20230801,112400,5019174050,33750,33800,33800,33750,92
20230801,112300,5016065550,33800,33850,33850,33750,127
20230801,112200,5011772950,33850,33750,33850,33750,307
20230801,112100,5001397950,33750,33750,33750,33700,154
20230801,112000,4996202500,33750,33750,33750,33700,406
20230801,111900,4982507850,33750,33750,33750,33700,99
20230801,111800,4979167450,33700,33650,33750,33650,296
20230801,111700,4969192850,33700,33700,33750,33650,1264
20230801,111600,4926599700,33750,33750,33750,33700,186
20230801,111500,4920327200,33750,33750,33750,33700,228
20230801,111400,4912638400,33750,33800,33800,33700,534
20230801,111300,4894609200,33800,33800,33850,33800,181
20230801,111200,4888490550,33750,33700,33800,33700,451
20230801,111100,4873269750,33750,33650,33800,33650,1083
20230801,111000,4836672550,33700,33650,33800,33650,391
20230801,110900,4823505000,33700,33800,33800,33650,310
20230801,110800,4813055350,33800,33850,33850,33700,614
20230801,110700,4792319300,33850,33800,33850,33750,83
20230801,110600,4789513450,33800,33850,33850,33800,387
20230801,110500,4776429000,33850,33850,33850,33850,106
20230801,110400,4772840900,33850,33850,33900,33850,361
20230801,110300,4760620150,33900,33850,34000,33850,4805
20230801,110200,4597438950,33900,33900,33900,33850,471
20230801,110100,4581484400,33900,33850,33900,33800,580
20230801,110000,4561851650,33850,33800,33850,33800,277
20230801,105900,4552482300,33750,33750,33850,33750,434
20230801,105800,4537809850,33800,33750,33800,33700,125
20230801,105700,4533590250,33800,33750,33800,33700,199
20230801,105600,4526875400,33750,33650,33800,33650,856
20230801,105500,4498053800,33600,33550,33650,33500,757
20230801,105400,4472619350,33600,33600,33650,33550,533
20230801,105300,4454719400,33600,33550,33600,33500,234
20230801,105200,4446868400,33550,33650,33650,33550,321
20230801,105100,4436082650,33650,33650,33750,33650,256
20230801,105000,4427457200,33750,33700,33800,33650,177
20230801,104900,4421495950,33700,33750,33750,33650,742
20230801,104800,4396499300,33750,33800,33800,33750,198
20230801,104700,4389815500,33800,33800,33800,33750,82
20230801,104600,4387046050,33800,33750,33800,33750,239
20230801,104500,4378975500,33750,33800,33800,33750,351
20230801,104400,4367127850,33750,33750,33800,33750,684
20230801,104300,4344037750,33800,33850,33850,33800,344
20230801,104200,4332400000,33800,33750,33850,33750,649
20230801,104100,4310450350,33800,33800,33800,33700,369
20230801,104000,4298002450,33800,33800,33850,33800,283
20230801,103900,4288437000,33800,33650,33800,33650,654
20230801,103800,4266395400,33650,33600,33650,33550,493
20230801,103700,4249826800,33600,33650,33650,33550,200
20230801,103600,4243103250,33650,33550,33700,33550,811
20230801,103500,4215852900,33600,33800,33800,33550,1440
20230801,103400,4167344350,33750,33800,33800,33700,313
20230801,103300,4156785600,33800,33800,33850,33800,321
20230801,103200,4145931250,33850,33800,33850,33750,446
20230801,103100,4130860400,33800,33850,33950,33800,1406
20230801,103000,4083303150,33900,34050,34100,33900,1467
20230801,102900,4033439750,34050,34000,34100,33950,3343
20230801,102800,3919745000,34000,33950,34000,33950,957
20230801,102700,3887242050,33900,33900,33950,33850,693
20230801,102600,3863741900,33900,33950,33950,33850,877
20230801,102500,3834022600,33950,33900,33950,33900,583
20230801,102400,3814232050,33950,33900,33950,33900,420
20230801,102300,3799993300,33900,33850,33900,33800,786
20230801,102200,3773366350,33850,33900,33900,33850,588
20230801,102100,3753444150,33900,33900,33900,33850,513
20230801,102000,3736056950,33900,33900,33900,33850,1004
20230801,101900,3702031500,33900,33900,33900,33900,476
20230801,101800,3685895100,33900,33900,33900,33850,1128
20230801,101700,3647665900,33850,33900,33900,33850,739
20230801,101600,3622614500,33900,33850,33900,33800,844
20230801,101500,3594015450,33850,33850,33850,33800,305
20230801,101400,3583692800,33850,33750,33900,33750,2815
20230801,101300,3488461050,33750,33800,33800,33750,601
20230801,101200,3468160800,33800,33750,33800,33750,596
20230801,101100,3448023000,33750,33750,33800,33750,491
20230801,101000,3431439800,33750,33750,33800,33750,989
20230801,100900,3398031450,33800,33750,33800,33700,761
20230801,100800,3372338000,33700,33750,33750,33700,388
20230801,100700,3359251900,33700,33800,33800,33600,1203
20230801,100600,3318688550,33750,33850,33850,33750,1180
20230801,100500,3278810550,33800,33800,33850,33750,919
20230801,100400,3247741000,33800,33750,33800,33700,787
20230801,100300,3221167800,33800,33800,33800,33750,698
20230801,100200,3197581550,33750,33700,33800,33700,881
20230801,100100,3167836800,33750,33800,33800,33700,1372
20230801,100000,3121512700,33800,33450,33800,33450,4032
20230801,095900,2985654400,33450,33550,33600,33450,1501
20230801,095800,2935273850,33550,33550,33650,33550,571
20230801,095700,2916086900,33600,33500,33600,33450,1448
20230801,095600,2867496400,33500,33300,33600,33300,7306
20230801,095500,2623061050,33300,33300,33300,33250,128
20230801,095400,2618803150,33200,33300,33350,33200,133
20230801,095300,2614379050,33350,33350,33350,33300,154
20230801,095200,2609249900,33300,33300,33400,33300,316
20230801,095100,2598718650,33300,33250,33350,33250,108
20230801,095000,2595123900,33250,33100,33250,33100,111
20230801,094900,2591441450,33050,33000,33150,33000,2114
20230801,094800,2521586200,33100,33100,33100,32950,401
20230801,094700,2508367600,33100,33100,33150,33000,904
20230801,094600,2478514100,33050,33050,33200,33050,581
20230801,094500,2459296700,33100,33150,33200,33050,594
20230801,094400,2439623850,33200,33200,33250,33150,365
20230801,094300,2427512700,33300,33350,33350,33250,258
20230801,094200,2418923800,33350,33450,33450,33350,1038
20230801,094100,2384272600,33400,33300,33450,33300,1918
20230801,094000,2320277300,33300,33250,33300,33250,1272
20230801,093900,2277943350,33250,33250,33350,33250,802
20230801,093800,2251241400,33350,33200,33350,33150,682
20230801,093700,2228557550,33200,33200,33200,33150,274
20230801,093600,2219467200,33150,33000,33200,32800,2107
20230801,093500,2149937900,33000,33100,33150,32950,1418
20230801,093400,2103110450,33150,33250,33400,33100,2427
20230801,093300,2022512350,33250,33400,33450,33250,1282
20230801,093200,1979763950,33400,33500,33500,33400,491
20230801,093100,1963345350,33500,33400,33500,33400,1612
20230801,093000,1909398900,33400,33350,33450,33250,2095
20230801,092900,1839560500,33300,33000,33500,33000,6021
20230801,092800,1639329450,32950,33000,33100,32950,851
20230801,092700,1611220150,33050,32900,33050,32850,2454
20230801,092600,1530338600,32850,32800,33000,32800,2825
20230801,092500,1437223950,33000,32600,33000,32600,13419
20230801,092400,997110100,32600,32650,32700,32600,1356
20230801,092300,952844050,32600,32650,32700,32600,854
20230801,092200,924958650,32650,32500,32650,32500,2746
20230801,092100,835568300,32450,32500,32600,32450,1058
20230801,092000,801170750,32550,32500,32600,32500,1470
20230801,091900,753347950,32500,32450,32550,32400,1385
20230801,091800,708384900,32500,32300,32550,32300,2476
20230801,091700,627980950,32250,32400,32400,32250,605
20230801,091600,608435650,32300,32350,32500,32300,1346
20230801,091500,564818600,32300,32300,32350,32300,375
20230801,091400,552698200,32350,32250,32350,32250,655
20230801,091300,531550100,32250,32300,32300,32200,515
20230801,091200,514940350,32300,32300,32400,32300,298
20230801,091100,505304050,32250,32300,32400,32250,842
20230801,091000,478069800,32200,32200,32350,32200,823
20230801,090900,451535600,32100,32150,32200,32100,441
20230801,090800,437368900,32150,32250,32250,32150,64
20230801,090700,435308400,32250,32350,32450,32200,1916
20230801,090600,373324750,32350,32250,32350,32250,1733
20230801,090500,317303200,32300,32250,32400,32250,2144
20230801,090400,248047100,32050,32050,32300,32000,2055
20230801,090300,181953800,31900,31800,32050,31800,321
20230801,090200,171691050,32000,31950,32000,31700,1142
20230801,090100,135318950,31700,31750,31950,31700,853
20230801,090000,108199200,31700,31850,31900,31700,3399